KissMeData/027410/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	191000	624510380	4085	4085	4085	4085	3540
3	20240219	190900	624510380	4085	4085	4085	4085	0
4	20240219	190800	624510380	4085	4085	4085	4085	0
5	20240219	190700	624510380	4085	4085	4085	4085	0
6	20240219	190600	624510380	4085	4085	4085	4085	0
7	20240219	190500	624510380	4085	4085	4085	4085	0
8	20240219	190400	624510380	4085	4085	4085	4085	0
9	20240219	190300	624510380	4085	4085	4085	4085	0
10	20240219	190200	624510380	4085	4085	4085	4085	0
11	20240219	190100	624510380	4085	4085	4085	4085	0
12	20240219	190000	624510380	4085	4085	4085	4085	0
13	20240219	185900	624510380	4085	4085	4085	4085	0
14	20240219	185800	624510380	4085	4085	4085	4085	0
15	20240219	185700	624510380	4085	4085	4085	4085	0
16	20240219	185600	624510380	4085	4085	4085	4085	0
17	20240219	185500	624510380	4085	4085	4085	4085	0
18	20240219	185400	624510380	4085	4085	4085	4085	0
19	20240219	185300	624510380	4085	4085	4085	4085	0
20	20240219	185200	624510380	4085	4085	4085	4085	0
21	20240219	185100	624510380	4085	4085	4085	4085	0
22	20240219	185000	624510380	4085	4085	4085	4085	0
23	20240219	184900	624510380	4085	4085	4085	4085	0
24	20240219	184800	624510380	4085	4085	4085	4085	0
25	20240219	184700	624510380	4085	4085	4085	4085	0
26	20240219	184600	624510380	4085	4085	4085	4085	0
27	20240219	184500	624510380	4085	4085	4085	4085	0
28	20240219	184400	624510380	4085	4085	4085	4085	0
29	20240219	184300	624510380	4085	4085	4085	4085	0
30	20240219	184200	624510380	4085	4085	4085	4085	0
31	20240219	184100	624510380	4085	4085	4085	4085	0
32	20240219	184000	624510380	4085	4085	4085	4085	3540
33	20240219	183900	624510380	4085	4085	4085	4085	0
34	20240219	183800	624510380	4085	4085	4085	4085	0
35	20240219	183700	624510380	4085	4085	4085	4085	0
36	20240219	183600	624510380	4085	4085	4085	4085	0
37	20240219	183500	624510380	4085	4085	4085	4085	0
38	20240219	183400	624510380	4085	4085	4085	4085	0
39	20240219	183300	624510380	4085	4085	4085	4085	0
40	20240219	183200	624510380	4085	4085	4085	4085	0
41	20240219	183100	624510380	4085	4085	4085	4085	0
42	20240219	183000	624510380	4085	4085	4085	4085	0
43	20240219	182900	624510380	4085	4085	4085	4085	0
44	20240219	182800	624510380	4085	4085	4085	4085	0
45	20240219	182700	624510380	4085	4085	4085	4085	0
46	20240219	182600	624510380	4085	4085	4085	4085	0
47	20240219	182500	624510380	4085	4085	4085	4085	0
48	20240219	182400	624510380	4085	4085	4085	4085	0
49	20240219	182300	624510380	4085	4085	4085	4085	0
50	20240219	182200	624510380	4085	4085	4085	4085	0
51	20240219	182100	624510380	4085	4085	4085	4085	0
52	20240219	182000	624510380	4085	4085	4085	4085	0
53	20240219	181900	624510380	4085	4085	4085	4085	0
54	20240219	181800	624510380	4085	4085	4085	4085	0
55	20240219	181700	624510380	4085	4085	4085	4085	0
56	20240219	181600	624510380	4085	4085	4085	4085	0
57	20240219	181500	624510380	4085	4085	4085	4085	0
58	20240219	181400	624510380	4085	4085	4085	4085	0
59	20240219	181300	624510380	4085	4085	4085	4085	0
60	20240219	181200	624510380	4085	4085	4085	4085	0
61	20240219	181100	624510380	4085	4085	4085	4085	0
62	20240219	181000	624510380	4085	4085	4085	4085	3540
63	20240219	180900	624510380	4085	4085	4085	4085	0
64	20240219	180800	624510380	4085	4085	4085	4085	0
65	20240219	180700	624510380	4085	4085	4085	4085	0
66	20240219	180600	624510380	4085	4085	4085	4085	0
67	20240219	180500	624510380	4085	4085	4085	4085	0
68	20240219	180400	624510380	4085	4085	4085	4085	0
69	20240219	180300	624510380	4085	4085	4085	4085	0
70	20240219	180200	624510380	4085	4085	4085	4085	0
71	20240219	180100	624510380	4085	4085	4085	4085	0
72	20240219	180000	624510380	4085	4085	4085	4085	0
73	20240219	175900	624510380	4085	4085	4085	4085	0
74	20240219	175800	624510380	4085	4085	4085	4085	0
75	20240219	175700	624510380	4085	4085	4085	4085	0
76	20240219	175600	624510380	4085	4085	4085	4085	0
77	20240219	175500	624510380	4085	4085	4085	4085	0
78	20240219	175400	624510380	4085	4085	4085	4085	0
79	20240219	175300	624510380	4085	4085	4085	4085	0
80	20240219	175200	624510380	4085	4085	4085	4085	0
81	20240219	175100	624510380	4085	4085	4085	4085	0
82	20240219	175000	624510380	4085	4085	4085	4085	0
83	20240219	174900	624510380	4085	4085	4085	4085	0
84	20240219	174800	624510380	4085	4085	4085	4085	0
85	20240219	174700	624510380	4085	4085	4085	4085	0
86	20240219	174600	624510380	4085	4085	4085	4085	0
87	20240219	174500	624510380	4085	4085	4085	4085	0
88	20240219	174400	624510380	4085	4085	4085	4085	0
89	20240219	174300	624510380	4085	4085	4085	4085	0
90	20240219	174200	624510380	4085	4085	4085	4085	0
91	20240219	174100	624510380	4085	4085	4085	4085	0
92	20240219	174000	624510380	4085	4085	4085	4085	3540
93	20240219	173900	624510380	4085	4085	4085	4085	0
94	20240219	173800	624510380	4085	4085	4085	4085	0
95	20240219	173700	624510380	4085	4085	4085	4085	0
96	20240219	173600	624510380	4085	4085	4085	4085	0
97	20240219	173500	624510380	4085	4085	4085	4085	0
98	20240219	173400	624510380	4085	4085	4085	4085	0
99	20240219	173300	624510380	4085	4085	4085	4085	0
100	20240219	173200	624510380	4085	4085	4085	4085	0
101	20240219	173100	624510380	4085	4085	4085	4085	0
102	20240219	173000	624510380	4085	4085	4085	4085	0
103	20240219	172900	624510380	4085	4085	4085	4085	0
104	20240219	172800	624510380	4085	4085	4085	4085	0
105	20240219	172700	624510380	4085	4085	4085	4085	0
106	20240219	172600	624510380	4085	4085	4085	4085	0
107	20240219	172500	624510380	4085	4085	4085	4085	0
108	20240219	172400	624510380	4085	4085	4085	4085	0
109	20240219	172300	624510380	4085	4085	4085	4085	0
110	20240219	172200	624510380	4085	4085	4085	4085	0
111	20240219	172100	624510380	4085	4085	4085	4085	0
112	20240219	172000	624510380	4085	4085	4085	4085	0
113	20240219	171900	624510380	4085	4085	4085	4085	0
114	20240219	171800	624510380	4085	4085	4085	4085	0
115	20240219	171700	624510380	4085	4085	4085	4085	0
116	20240219	171600	624510380	4085	4085	4085	4085	0
117	20240219	171500	624510380	4085	4085	4085	4085	0
118	20240219	171400	624510380	4085	4085	4085	4085	0
119	20240219	171300	624510380	4085	4085	4085	4085	0
120	20240219	171200	624510380	4085	4085	4085	4085	0
121	20240219	171100	624510380	4085	4085	4085	4085	0
122	20240219	171000	624510380	4085	4085	4085	4085	3540
123	20240219	170900	624510380	4085	4085	4085	4085	0
124	20240219	170800	624510380	4085	4085	4085	4085	0
125	20240219	170700	624510380	4085	4085	4085	4085	0
126	20240219	170600	624510380	4085	4085	4085	4085	0
127	20240219	170500	624510380	4085	4085	4085	4085	0
128	20240219	170400	624510380	4085	4085	4085	4085	0
129	20240219	170300	624510380	4085	4085	4085	4085	0
130	20240219	170200	624510380	4085	4085	4085	4085	0
131	20240219	170100	624510380	4085	4085	4085	4085	0
132	20240219	170000	624510380	4085	4085	4085	4085	0
133	20240219	165900	624510380	4085	4085	4085	4085	0
134	20240219	165800	624510380	4085	4085	4085	4085	0
135	20240219	165700	624510380	4085	4085	4085	4085	0
136	20240219	165600	624510380	4085	4085	4085	4085	0
137	20240219	165500	624510380	4085	4085	4085	4085	0
138	20240219	165400	624510380	4085	4085	4085	4085	0
139	20240219	165300	624510380	4085	4085	4085	4085	0
140	20240219	165200	624510380	4085	4085	4085	4085	0
141	20240219	165100	624510380	4085	4085	4085	4085	0
142	20240219	165000	624510380	4085	4085	4085	4085	0
143	20240219	164900	624510380	4085	4085	4085	4085	0
144	20240219	164800	624510380	4085	4085	4085	4085	0
145	20240219	164700	624510380	4085	4085	4085	4085	0
146	20240219	164600	624510380	4085	4085	4085	4085	0
147	20240219	164500	624510380	4085	4085	4085	4085	0
148	20240219	164400	624510380	4085	4085	4085	4085	0
149	20240219	164300	624510380	4085	4085	4085	4085	0
150	20240219	164200	624510380	4085	4085	4085	4085	0
151	20240219	164100	624510380	4085	4085	4085	4085	0
152	20240219	164000	624510380	4085	4085	4085	4085	3540
153	20240219	163900	624510380	4085	4085	4085	4085	0
154	20240219	163800	624510380	4085	4085	4085	4085	0
155	20240219	163700	624510380	4085	4085	4085	4085	0
156	20240219	163600	624510380	4085	4085	4085	4085	0
157	20240219	163500	624510380	4085	4085	4085	4085	0
158	20240219	163400	624510380	4085	4085	4085	4085	0
159	20240219	163300	624510380	4085	4085	4085	4085	0
160	20240219	163200	624510380	4085	4085	4085	4085	0
161	20240219	163100	624510380	4085	4085	4085	4085	0
162	20240219	163000	624510380	4085	4085	4085	4085	0
163	20240219	162900	624510380	4085	4085	4085	4085	0
164	20240219	162800	624510380	4085	4085	4085	4085	0
165	20240219	162700	624510380	4085	4085	4085	4085	0
166	20240219	162600	624510380	4085	4085	4085	4085	0
167	20240219	162500	624510380	4085	4085	4085	4085	0
168	20240219	162400	624510380	4085	4085	4085	4085	0
169	20240219	162300	624510380	4085	4085	4085	4085	0
170	20240219	162200	624510380	4085	4085	4085	4085	0
171	20240219	162100	624510380	4085	4085	4085	4085	0
172	20240219	162000	624510380	4085	4085	4085	4085	0
173	20240219	161900	624510380	4085	4085	4085	4085	0
174	20240219	161800	624510380	4085	4085	4085	4085	0
175	20240219	161700	624510380	4085	4085	4085	4085	0
176	20240219	161600	624510380	4085	4085	4085	4085	0
177	20240219	161500	624510380	4085	4085	4085	4085	0
178	20240219	161400	624510380	4085	4085	4085	4085	0
179	20240219	161300	624510380	4085	4085	4085	4085	0
180	20240219	161200	624510380	4085	4085	4085	4085	0
181	20240219	161100	624510380	4085	4085	4085	4085	0
182	20240219	161000	624510380	4085	4085	4085	4085	3540
183	20240219	160900	624510380	4085	4085	4085	4085	0
184	20240219	160800	624510380	4085	4085	4085	4085	0
185	20240219	160700	624510380	4085	4085	4085	4085	0
186	20240219	160600	624510380	4085	4085	4085	4085	0
187	20240219	160500	624510380	4085	4085	4085	4085	0
188	20240219	160400	624510380	4085	4085	4085	4085	0
189	20240219	160300	624510380	4085	4085	4085	4085	0
190	20240219	160200	624510380	4085	4085	4085	4085	0
191	20240219	160100	624510380	4085	4085	4085	4085	0
192	20240219	160000	624510380	4085	4085	4085	4085	0
193	20240219	155900	624510380	4085	4085	4085	4085	0
194	20240219	155800	624510380	4085	4085	4085	4085	0
195	20240219	155700	624510380	4085	4085	4085	4085	0
196	20240219	155600	624510380	4085	4085	4085	4085	0
197	20240219	155500	624510380	4085	4085	4085	4085	0
198	20240219	155400	624510380	4085	4085	4085	4085	0
199	20240219	155300	624510380	4085	4085	4085	4085	0
200	20240219	155200	624510380	4085	4085	4085	4085	0
201	20240219	155100	624510380	4085	4085	4085	4085	0
202	20240219	155000	624510380	4085	4085	4085	4085	0
203	20240219	154900	624510380	4085	4085	4085	4085	0
204	20240219	154800	624510380	4085	4085	4085	4085	0
205	20240219	154700	624510380	4085	4085	4085	4085	0
206	20240219	154600	624510380	4085	4085	4085	4085	0
207	20240219	154500	624510380	4085	4085	4085	4085	0
208	20240219	154400	624510380	4085	4085	4085	4085	0
209	20240219	154300	624510380	4085	4085	4085	4085	0
210	20240219	154200	624510380	4085	4085	4085	4085	0
211	20240219	154100	624510380	4085	4085	4085	4085	0
212	20240219	154000	624510380	4085	4085	4085	4085	3540
213	20240219	153900	624510380	4085	4085	4085	4085	0
214	20240219	153800	624510380	4085	4085	4085	4085	0
215	20240219	153700	624510380	4085	4085	4085	4085	0
216	20240219	153600	624510380	4085	4085	4085	4085	0
217	20240219	153500	624510380	4085	4085	4085	4085	0
218	20240219	153400	624510380	4085	4085	4085	4085	0
219	20240219	153300	624510380	4085	4085	4085	4085	0
220	20240219	153200	624510380	4085	4085	4085	4085	0
221	20240219	153100	624510380	4085	4085	4085	4085	0
222	20240219	153000	624510380	4085	4085	4085	4085	3540
223	20240219	152900	610049480	4085	4085	4085	4085	0
224	20240219	152800	610049480	4085	4085	4085	4085	0
225	20240219	152700	610049480	4085	4085	4085	4085	0
226	20240219	152600	610049480	4085	4085	4085	4085	0
227	20240219	152500	610049480	4085	4085	4085	4085	0
228	20240219	152400	610049480	4085	4085	4085	4085	0
229	20240219	152300	610049480	4085	4085	4085	4085	0
230	20240219	152200	610049480	4085	4085	4085	4085	0
231	20240219	152100	610049480	4085	4085	4085	4085	0
232	20240219	152000	610049480	4085	4085	4085	4085	0
233	20240219	151900	610049480	4085	4085	4085	4075	272
234	20240219	151800	608940360	4080	4075	4080	4075	853
235	20240219	151700	605464130	4075	4075	4075	4075	2
236	20240219	151600	605455980	4080	4080	4080	4075	7
237	20240219	151500	605427430	4075	4075	4075	4075	3
238	20240219	151400	605415205	4085	4080	4085	4080	504
239	20240219	151300	603356380	4080	4085	4085	4080	2
240	20240219	151200	603348215	4080	4080	4085	4080	11
241	20240219	151100	603303325	4080	4075	4080	4075	1489
242	20240219	151000	597230635	4075	4075	4075	4070	11
243	20240219	150900	597185820	4070	4070	4070	4070	1
244	20240219	150800	597181750	4075	4070	4075	4070	52
245	20240219	150700	596969860	4070	4075	4075	4070	246
246	20240219	150600	595967415	4070	4070	4070	4070	2
247	20240219	150500	595959275	4070	4070	4070	4070	1
248	20240219	150400	595955205	4070	4070	4070	4070	3
249	20240219	150300	595942995	4070	4070	4070	4070	307
250	20240219	150200	594693505	4070	4075	4075	4070	4
251	20240219	150100	594677220	4070	4070	4070	4070	1
252	20240219	150000	594673150	4070	4065	4075	4065	10
253	20240219	145900	594632440	4065	4065	4065	4065	0
254	20240219	145800	594632440	4065	4070	4070	4065	597
255	20240219	145700	592202665	4070	4070	4070	4070	1
256	20240219	145600	592198595	4070	4070	4070	4070	2
257	20240219	145500	592190455	4070	4070	4070	4070	164
258	20240219	145400	591522975	4075	4070	4075	4070	164
259	20240219	145300	590855490	4075	4075	4075	4070	1009
260	20240219	145200	586748815	4075	4070	4075	4070	2
261	20240219	145100	586740670	4085	4070	4085	4070	1206
262	20240219	145000	581832215	4070	4070	4070	4070	4
263	20240219	144900	581815935	4075	4075	4075	4075	1
264	20240219	144800	581811860	4085	4085	4085	4085	1
265	20240219	144700	581807775	4080	4080	4080	4080	98
266	20240219	144600	581407935	4085	4085	4085	4085	6
267	20240219	144500	581383425	4085	4080	4085	4080	201
268	20240219	144400	580563285	4075	4075	4075	4075	10
269	20240219	144300	580522535	4080	4080	4080	4080	100
270	20240219	144200	580114535	4080	4080	4080	4080	0
271	20240219	144100	580114535	4080	4080	4080	4080	2
272	20240219	144000	580106375	4080	4075	4080	4075	2
273	20240219	143900	580098220	4080	4080	4080	4080	0
274	20240219	143800	580098220	4080	4080	4080	4080	675
275	20240219	143700	577344220	4080	4075	4080	4075	2
276	20240219	143600	577336065	4080	4070	4080	4070	32
277	20240219	143500	577205815	4080	4075	4080	4075	4
278	20240219	143400	577189510	4075	4075	4075	4075	41
279	20240219	143300	577022435	4080	4080	4080	4080	100
280	20240219	143200	576614435	4080	4075	4080	4075	4
281	20240219	143100	576598125	4085	4080	4085	4080	4
282	20240219	143000	576581800	4080	4080	4080	4080	1
283	20240219	142900	576577720	4080	4080	4085	4080	593
284	20240219	142800	574156320	4080	4080	4080	4080	411
285	20240219	142700	572479440	4080	4080	4080	4080	601
286	20240219	142600	570027360	4080	4070	4080	4070	318
287	20240219	142500	568731005	4075	4075	4075	4075	0
288	20240219	142400	568731005	4075	4080	4080	4075	463
289	20240219	142300	566842885	4075	4080	4080	4075	703
290	20240219	142200	563976205	4075	4075	4075	4075	1572
291	20240219	142100	557570305	4070	4070	4070	4070	733
292	20240219	142000	554586995	4070	4070	4070	4070	0
293	20240219	141900	554586995	4070	4070	4070	4070	442
294	20240219	141800	552788055	4070	4070	4070	4070	390
295	20240219	141700	551200755	4070	4070	4070	4070	0
296	20240219	141600	551200755	4070	4070	4070	4070	4
297	20240219	141500	551184475	4070	4065	4070	4065	102
298	20240219	141400	550769835	4070	4070	4070	4070	25
299	20240219	141300	550668085	4075	4075	4075	4075	0
300	20240219	141200	550668085	4075	4075	4075	4075	0
301	20240219	141100	550668085	4075	4075	4075	4075	1
302	20240219	141000	550664010	4075	4065	4075	4065	1165
303	20240219	140900	545928275	4065	4065	4065	4065	228
304	20240219	140800	545001455	4070	4070	4070	4070	100
305	20240219	140700	544594455	4070	4070	4070	4070	100
306	20240219	140600	544187455	4065	4070	4070	4065	1140
307	20240219	140500	539550790	4070	4070	4070	4070	0
308	20240219	140400	539550790	4070	4065	4070	4065	3
309	20240219	140300	539538590	4065	4070	4070	4065	539
310	20240219	140200	537344865	4075	4075	4075	4075	644
311	20240219	140100	534720565	4075	4075	4075	4075	0
312	20240219	140000	534720565	4075	4075	4075	4075	2
313	20240219	135900	534712415	4070	4070	4070	4070	499
314	20240219	135800	532681485	4065	4065	4065	4065	100
315	20240219	135700	532274985	4070	4070	4070	4070	575
316	20240219	135600	529934735	4070	4070	4070	4070	0
317	20240219	135500	529934735	4070	4070	4070	4070	2
318	20240219	135400	529926595	4070	4070	4070	4070	1
319	20240219	135300	529922525	4070	4070	4070	4070	40
320	20240219	135200	529759725	4070	4070	4070	4070	10
321	20240219	135100	529719025	4070	4070	4070	4070	182
322	20240219	135000	528978285	4070	4065	4070	4065	230
323	20240219	134900	528042855	4065	4060	4065	4060	40
324	20240219	134800	527880445	4065	4065	4065	4065	44
325	20240219	134700	527701585	4060	4065	4065	4060	693
326	20240219	134600	524884790	4065	4070	4070	4065	2
327	20240219	134500	524876655	4065	4065	4065	4065	1
328	20240219	134400	524872590	4070	4070	4070	4070	0
329	20240219	134300	524872590	4070	4070	4070	4070	0
330	20240219	134200	524872590	4070	4070	4070	4070	0
331	20240219	134100	524872590	4070	4070	4070	4070	0
332	20240219	134000	524872590	4070	4065	4070	4065	5
333	20240219	133900	524852260	4070	4070	4070	4070	0
334	20240219	133800	524852260	4070	4070	4070	4070	0
335	20240219	133700	524852260	4070	4070	4070	4070	0
336	20240219	133600	524852260	4070	4070	4070	4070	11
337	20240219	133500	524807490	4065	4065	4065	4065	219
338	20240219	133400	523917255	4070	4070	4070	4070	0
339	20240219	133300	523917255	4070	4070	4070	4070	20
340	20240219	133200	523835855	4070	4070	4070	4070	40
341	20240219	133100	523673055	4065	4065	4065	4065	0
342	20240219	133000	523673055	4065	4070	4070	4065	51
343	20240219	132900	523465490	4070	4070	4070	4070	80
344	20240219	132800	523139890	4070	4070	4070	4070	0
345	20240219	132700	523139890	4070	4070	4070	4070	30
346	20240219	132600	523017790	4070	4070	4070	4070	60
347	20240219	132500	522773590	4070	4070	4070	4070	1222
348	20240219	132400	517800050	4070	4065	4070	4065	13
349	20240219	132300	517747200	4065	4065	4065	4065	37
350	20240219	132200	517596795	4065	4065	4065	4065	2263
351	20240219	132100	508397700	4065	4065	4065	4065	0
352	20240219	132000	508397700	4065	4065	4065	4065	1
353	20240219	131900	508393635	4060	4060	4060	4060	0
354	20240219	131800	508393635	4060	4060	4060	4060	0
355	20240219	131700	508393635	4060	4060	4060	4060	150
356	20240219	131600	507784635	4065	4065	4065	4065	1
357	20240219	131500	507780570	4060	4065	4065	4060	501
358	20240219	131400	505746505	4065	4065	4065	4065	50
359	20240219	131300	505543255	4065	4065	4065	4065	0
360	20240219	131200	505543255	4065	4065	4065	4065	0
361	20240219	131100	505543255	4065	4065	4065	4065	0
362	20240219	131000	505543255	4065	4060	4065	4060	81
363	20240219	130900	505214030	4065	4065	4065	4065	0
364	20240219	130800	505214030	4065	4065	4065	4065	0
365	20240219	130700	505214030	4065	4065	4065	4065	5
366	20240219	130600	505193705	4065	4060	4065	4060	56
367	20240219	130500	504966315	4065	4065	4065	4065	0
368	20240219	130400	504966315	4065	4065	4065	4065	0
369	20240219	130300	504966315	4065	4065	4065	4065	0
370	20240219	130200	504966315	4065	4065	4065	4065	0
371	20240219	130100	504966315	4065	4065	4065	4065	2
372	20240219	130000	504958185	4065	4065	4065	4065	0
373	20240219	125900	504958185	4065	4065	4065	4065	0
374	20240219	125800	504958185	4065	4065	4065	4065	1
375	20240219	125700	504954120	4060	4065	4065	4060	600
376	20240219	125600	502517620	4065	4065	4065	4065	0
377	20240219	125500	502517620	4065	4065	4065	4065	0
378	20240219	125400	502517620	4065	4065	4065	4065	0
379	20240219	125300	502517620	4065	4065	4065	4065	2
380	20240219	125200	502509490	4060	4060	4065	4060	1007
381	20240219	125100	498421065	4065	4065	4065	4065	0
382	20240219	125000	498421065	4065	4065	4065	4065	0
383	20240219	124900	498421065	4065	4065	4065	4065	3
384	20240219	124800	498408870	4060	4060	4060	4060	100
385	20240219	124700	498002870	4060	4060	4060	4060	1
386	20240219	124600	497998810	4065	4065	4065	4065	0
387	20240219	124500	497998810	4065	4065	4065	4065	1
388	20240219	124400	497994745	4060	4060	4060	4060	0
389	20240219	124300	497994745	4060	4060	4060	4060	4
390	20240219	124200	497978505	4060	4065	4065	4060	188
391	20240219	124100	497215215	4060	4060	4060	4060	0
392	20240219	124000	497215215	4060	4065	4065	4060	57
393	20240219	123900	496983790	4060	4060	4060	4060	100
394	20240219	123800	496577790	4065	4065	4065	4065	0
395	20240219	123700	496577790	4065	4065	4065	4065	1
396	20240219	123600	496573725	4065	4060	4065	4060	13
397	20240219	123500	496520940	4065	4065	4065	4065	1
398	20240219	123400	496516875	4060	4060	4060	4060	0
399	20240219	123300	496516875	4060	4060	4060	4060	0
400	20240219	123200	496516875	4060	4060	4060	4060	161
401	20240219	123100	495863215	4065	4065	4065	4065	0
402	20240219	123000	495863215	4065	4065	4065	4065	5
403	20240219	122900	495842890	4065	4065	4065	4065	5
404	20240219	122800	495822565	4065	4065	4065	4065	0
405	20240219	122700	495822565	4065	4065	4065	4065	4
406	20240219	122600	495806305	4060	4060	4060	4060	225
407	20240219	122500	494892805	4060	4060	4060	4060	0
408	20240219	122400	494892805	4060	4060	4060	4060	0
409	20240219	122300	494892805	4060	4060	4060	4060	0
410	20240219	122200	494892805	4060	4060	4060	4060	0
411	20240219	122100	494892805	4060	4060	4060	4060	0
412	20240219	122000	494892805	4060	4060	4060	4060	2358
413	20240219	121900	485319325	4060	4060	4060	4060	0
414	20240219	121800	485319325	4060	4060	4060	4060	0
415	20240219	121700	485319325	4060	4060	4060	4060	0
416	20240219	121600	485319325	4060	4060	4060	4060	0
417	20240219	121500	485319325	4060	4055	4060	4055	81
418	20240219	121400	484990735	4060	4060	4060	4060	0
419	20240219	121300	484990735	4060	4060	4060	4060	100
420	20240219	121200	484584735	4060	4060	4060	4060	0
421	20240219	121100	484584735	4060	4060	4060	4060	12
422	20240219	121000	484536015	4060	4055	4060	4055	110
423	20240219	120900	484089450	4060	4060	4060	4060	1
424	20240219	120800	484085390	4060	4060	4060	4060	0
425	20240219	120700	484085390	4060	4060	4060	4060	1
426	20240219	120600	484081330	4060	4060	4060	4060	0
427	20240219	120500	484081330	4060	4060	4060	4060	726
428	20240219	120400	481133770	4060	4060	4060	4060	0
429	20240219	120300	481133770	4060	4060	4060	4060	160
430	20240219	120200	480484170	4060	4060	4060	4060	0
431	20240219	120100	480484170	4060	4060	4060	4060	0
432	20240219	120000	480484170	4060	4060	4060	4060	136
433	20240219	115900	479932010	4060	4060	4060	4060	0
434	20240219	115800	479932010	4060	4060	4060	4060	43
435	20240219	115700	479757430	4060	4060	4060	4060	0
436	20240219	115600	479757430	4060	4060	4060	4060	0
437	20240219	115500	479757430	4060	4060	4060	4060	5
438	20240219	115400	479737130	4065	4065	4065	4065	0
439	20240219	115300	479737130	4065	4065	4065	4065	0
440	20240219	115200	479737130	4065	4065	4065	4065	0
441	20240219	115100	479737130	4065	4065	4065	4065	0
442	20240219	115000	479737130	4065	4065	4065	4065	0
443	20240219	114900	479737130	4065	4065	4065	4065	0
444	20240219	114800	479737130	4065	4065	4065	4065	0
445	20240219	114700	479737130	4065	4065	4065	4065	0
446	20240219	114600	479737130	4065	4065	4065	4065	0
447	20240219	114500	479737130	4065	4065	4065	4065	0
448	20240219	114400	479737130	4065	4060	4065	4060	67
449	20240219	114300	479465095	4060	4060	4060	4060	100
450	20240219	114200	479059095	4060	4060	4060	4060	0
451	20240219	114100	479059095	4060	4060	4060	4060	250
452	20240219	114000	478044095	4060	4060	4060	4060	150
453	20240219	113900	477435095	4060	4055	4060	4055	24
454	20240219	113800	477337760	4050	4045	4050	4045	43
455	20240219	113700	477163620	4045	4055	4055	4045	1253
456	20240219	113600	472093920	4055	4060	4060	4050	1003
457	20240219	113500	468031755	4050	4060	4060	4050	492
458	20240219	113400	466038155	4060	4060	4060	4060	1
459	20240219	113300	466034095	4055	4055	4055	4055	10
460	20240219	113200	465993545	4060	4060	4060	4060	0
461	20240219	113100	465993545	4060	4060	4060	4060	1
462	20240219	113000	465989485	4055	4055	4055	4055	547
463	20240219	112900	463771400	4060	4060	4060	4060	0
464	20240219	112800	463771400	4060	4060	4060	4060	0
465	20240219	112700	463771400	4060	4060	4060	4060	0
466	20240219	112600	463771400	4060	4060	4060	4060	1
467	20240219	112500	463767340	4055	4055	4055	4055	6
468	20240219	112400	463743010	4060	4060	4060	4060	21
469	20240219	112300	463657750	4060	4060	4060	4060	0
470	20240219	112200	463657750	4060	4060	4060	4060	0
471	20240219	112100	463657750	4060	4060	4065	4060	11
472	20240219	112000	463613085	4060	4060	4060	4060	64
473	20240219	111900	463353245	4060	4060	4060	4060	36
474	20240219	111800	463207085	4055	4060	4060	4055	338
475	20240219	111700	461835990	4065	4060	4065	4060	24
476	20240219	111600	461738535	4065	4065	4065	4065	100
477	20240219	111500	461332035	4065	4060	4065	4060	21
478	20240219	111400	461246770	4060	4060	4060	4060	10
479	20240219	111300	461206170	4065	4065	4065	4060	21
480	20240219	111200	461120875	4070	4070	4070	4070	0
481	20240219	111100	461120875	4070	4070	4070	4070	0
482	20240219	111000	461120875	4070	4060	4070	4060	83
483	20240219	110900	460783515	4060	4065	4065	4060	213
484	20240219	110800	459917735	4065	4060	4065	4060	30
485	20240219	110700	459795930	4065	4065	4065	4065	1
486	20240219	110600	459791865	4065	4065	4065	4065	0
487	20240219	110500	459791865	4065	4065	4065	4065	0
488	20240219	110400	459791865	4065	4065	4065	4065	0
489	20240219	110300	459791865	4065	4065	4065	4065	0
490	20240219	110200	459791865	4065	4065	4065	4065	0
491	20240219	110100	459791865	4065	4060	4065	4060	23
492	20240219	110000	459698470	4060	4060	4060	4060	179
493	20240219	105900	458971730	4060	4060	4060	4060	210
494	20240219	105800	458119130	4060	4055	4060	4055	501
495	20240219	105700	456087570	4060	4060	4060	4060	0
496	20240219	105600	456087570	4060	4060	4060	4060	46
497	20240219	105500	455900810	4060	4060	4060	4060	0
498	20240219	105400	455900810	4060	4060	4060	4060	0
499	20240219	105300	455900810	4060	4055	4060	4055	108
500	20240219	105200	455462860	4055	4055	4055	4055	0
501	20240219	105100	455462860	4055	4055	4055	4055	208
502	20240219	105000	454619420	4060	4055	4060	4055	203
503	20240219	104900	453796245	4055	4055	4055	4055	0
504	20240219	104800	453796245	4055	4055	4055	4055	299
505	20240219	104700	452583800	4060	4060	4060	4060	0
506	20240219	104600	452583800	4060	4060	4060	4060	0
507	20240219	104500	452583800	4060	4060	4060	4060	1
508	20240219	104400	452579740	4060	4055	4060	4055	4574
509	20240219	104300	434009540	4055	4055	4060	4055	1386
510	20240219	104200	428382635	4055	4055	4055	4055	47
511	20240219	104100	428192050	4055	4055	4055	4055	7
512	20240219	104000	428163665	4055	4055	4055	4055	130
513	20240219	103900	427636515	4055	4055	4055	4055	0
514	20240219	103800	427636515	4055	4055	4055	4055	257
515	20240219	103700	426594380	4050	4050	4050	4050	1000
516	20240219	103600	422544380	4050	4050	4050	4050	1920
517	20240219	103500	414768380	4055	4055	4055	4055	0
518	20240219	103400	414768380	4055	4055	4055	4055	447
519	20240219	103300	412955795	4055	4055	4055	4055	554
520	20240219	103200	410709325	4060	4060	4060	4060	2048
521	20240219	103100	402394445	4065	4065	4070	4065	970
522	20240219	103000	398449190	4065	4060	4065	4060	256
523	20240219	102900	397409800	4065	4065	4065	4065	213
524	20240219	102800	396543955	4065	4065	4065	4065	0
525	20240219	102700	396543955	4065	4065	4065	4065	1589
526	20240219	102600	390084670	4065	4065	4065	4065	615
527	20240219	102500	387584695	4070	4070	4070	4070	34
528	20240219	102400	387446315	4070	4070	4075	4070	402
529	20240219	102300	385810170	4070	4070	4070	4070	501
530	20240219	102200	383771100	4065	4065	4065	4065	2
531	20240219	102100	383762970	4080	4080	4080	4080	5
532	20240219	102000	383742570	4080	4080	4080	4080	1081
533	20240219	101900	379332090	4080	4080	4080	4080	0
534	20240219	101800	379332090	4080	4080	4080	4080	1
535	20240219	101700	379328010	4075	4075	4075	4075	0
536	20240219	101600	379328010	4075	4075	4075	4075	2000
537	20240219	101500	371178010	4075	4070	4075	4065	2001
538	20240219	101400	363040405	4070	4070	4070	4070	1
539	20240219	101300	363036335	4075	4075	4075	4075	600
540	20240219	101200	360591335	4080	4080	4080	4080	0
541	20240219	101100	360591335	4080	4080	4080	4080	0
542	20240219	101000	360591335	4080	4075	4080	4075	125
543	20240219	100900	360081370	4075	4075	4075	4075	241
544	20240219	100800	359099295	4080	4085	4085	4080	536
545	20240219	100700	356912395	4080	4080	4080	4080	242
546	20240219	100600	355925035	4080	4080	4080	4080	194
547	20240219	100500	355133515	4080	4085	4085	4080	16
548	20240219	100400	355068195	4085	4085	4085	4085	103
549	20240219	100300	354647440	4085	4085	4090	4085	206
550	20240219	100200	353805430	4085	4085	4085	4085	1
551	20240219	100100	353801345	4085	4080	4085	4080	554
552	20240219	100000	351541005	4080	4085	4085	4080	586
553	20240219	095900	349147220	4085	4085	4085	4085	1039
554	20240219	095800	344902905	4085	4090	4090	4085	1998
555	20240219	095700	336737085	4085	4085	4085	4085	466
556	20240219	095600	334833475	4080	4075	4080	4070	2124
557	20240219	095500	326173865	4075	4080	4080	4075	1012
558	20240219	095400	322049930	4080	4085	4085	4080	332
559	20240219	095300	320694260	4085	4090	4090	4085	348
560	20240219	095200	319272210	4095	4095	4095	4095	4
561	20240219	095100	319255830	4095	4100	4100	4095	100
562	20240219	095000	318845845	4100	4085	4100	4085	10874
563	20240219	094900	274297035	4080	4080	4080	4080	0
564	20240219	094800	274297035	4080	4085	4085	4080	2476
565	20240219	094700	264194700	4085	4085	4085	4085	814
566	20240219	094600	260869510	4090	4090	4090	4090	56
567	20240219	094500	260640470	4085	4085	4085	4085	81
568	20240219	094400	260309585	4085	4085	4090	4085	396
569	20240219	094300	258691280	4085	4085	4090	4085	526
570	20240219	094200	256542565	4080	4085	4085	4080	150
571	20240219	094100	255930415	4085	4090	4090	4085	57
572	20240219	094000	255697320	4085	4085	4085	4085	40
573	20240219	093900	255533920	4080	4090	4090	4080	91
574	20240219	093800	255162315	4090	4080	4090	4080	1700
575	20240219	093700	248215345	4080	4090	4090	4080	931
576	20240219	093600	244408445	4090	4090	4090	4085	1749
577	20240219	093500	237255885	4080	4085	4085	4080	5221
578	20240219	093400	215940765	4085	4085	4090	4085	1793
579	20240219	093300	208609740	4080	4085	4085	4080	1123
580	20240219	093200	204022885	4085	4080	4090	4080	1231
581	20240219	093100	198990085	4070	4085	4085	4065	8699
582	20240219	093000	163515990	4080	4065	4085	4065	4709
583	20240219	092900	144308130	4070	4070	4070	4070	100
584	20240219	092800	143901130	4070	4070	4075	4060	2352
585	20240219	092700	134327355	4070	4065	4070	4055	2745
586	20240219	092600	123171410	4060	4055	4060	4045	3693
587	20240219	092500	108205450	4060	4045	4060	4040	6685
588	20240219	092400	81128375	4045	4045	4045	4045	360
589	20240219	092300	79672175	4050	4050	4050	4050	7
590	20240219	092200	79643825	4035	4035	4045	4030	3530
591	20240219	092100	65381840	4030	4030	4030	4030	505
592	20240219	092000	63346690	4035	4015	4040	4015	5056
593	20240219	091900	42967695	4015	4020	4025	4015	118
594	20240219	091800	42493385	4020	4015	4020	4015	220
595	20240219	091700	41609175	4020	4015	4020	4015	805
596	20240219	091600	38374345	4010	4010	4010	4010	55
597	20240219	091500	38153795	4000	4010	4010	4000	198
598	20240219	091400	37361750	4010	4010	4010	4010	41
599	20240219	091300	37197340	4005	4015	4020	4005	2220
600	20240219	091200	28295615	4015	4015	4030	4015	542
601	20240219	091100	26114840	4025	4020	4025	4010	1215
602	20240219	091000	21236885	4020	4015	4025	4015	2099
603	20240219	090900	12800610	4020	4015	4020	4015	282
604	20240219	090800	11668375	4015	4015	4015	4015	7
605	20240219	090700	11640270	4015	4010	4020	4010	532
606	20240219	090600	9505085	4010	4010	4010	4005	176
607	20240219	090500	8799395	4005	4000	4005	3990	83
608	20240219	090400	8467155	4005	4000	4005	4000	1023
609	20240219	090300	4375145	4000	3990	4000	3990	106
610	20240219	090200	3952145	3995	3990	3995	3990	110
611	20240219	090100	3513060	3990	3975	3990	3975	324
612	20240219	090000	2223235	3975	3970	3975	3970	549