KissMeData/011320/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	185500	254018580	5090	5090	5090	5090	723
3	20240219	185400	254018580	5090	5090	5090	5090	0
4	20240219	185300	254018580	5090	5090	5090	5090	0
5	20240219	185200	254018580	5090	5090	5090	5090	0
6	20240219	185100	254018580	5090	5090	5090	5090	0
7	20240219	185000	254018580	5090	5090	5090	5090	0
8	20240219	184900	254018580	5090	5090	5090	5090	0
9	20240219	184800	254018580	5090	5090	5090	5090	0
10	20240219	184700	254018580	5090	5090	5090	5090	0
11	20240219	184600	254018580	5090	5090	5090	5090	0
12	20240219	184500	254018580	5090	5090	5090	5090	0
13	20240219	184400	254018580	5090	5090	5090	5090	0
14	20240219	184300	254018580	5090	5090	5090	5090	0
15	20240219	184200	254018580	5090	5090	5090	5090	0
16	20240219	184100	254018580	5090	5090	5090	5090	0
17	20240219	184000	254018580	5090	5090	5090	5090	0
18	20240219	183900	254018580	5090	5090	5090	5090	0
19	20240219	183800	254018580	5090	5090	5090	5090	0
20	20240219	183700	254018580	5090	5090	5090	5090	0
21	20240219	183600	254018580	5090	5090	5090	5090	0
22	20240219	183500	254018580	5090	5090	5090	5090	0
23	20240219	183400	254018580	5090	5090	5090	5090	0
24	20240219	183300	254018580	5090	5090	5090	5090	0
25	20240219	183200	254018580	5090	5090	5090	5090	0
26	20240219	183100	254018580	5090	5090	5090	5090	0
27	20240219	183000	254018580	5090	5090	5090	5090	0
28	20240219	182900	254018580	5090	5090	5090	5090	0
29	20240219	182800	254018580	5090	5090	5090	5090	0
30	20240219	182700	254018580	5090	5090	5090	5090	0
31	20240219	182600	254018580	5090	5090	5090	5090	0
32	20240219	182500	254018580	5090	5090	5090	5090	723
33	20240219	182400	254018580	5090	5090	5090	5090	0
34	20240219	182300	254018580	5090	5090	5090	5090	0
35	20240219	182200	254018580	5090	5090	5090	5090	0
36	20240219	182100	254018580	5090	5090	5090	5090	0
37	20240219	182000	254018580	5090	5090	5090	5090	0
38	20240219	181900	254018580	5090	5090	5090	5090	0
39	20240219	181800	254018580	5090	5090	5090	5090	0
40	20240219	181700	254018580	5090	5090	5090	5090	0
41	20240219	181600	254018580	5090	5090	5090	5090	0
42	20240219	181500	254018580	5090	5090	5090	5090	0
43	20240219	181400	254018580	5090	5090	5090	5090	0
44	20240219	181300	254018580	5090	5090	5090	5090	0
45	20240219	181200	254018580	5090	5090	5090	5090	0
46	20240219	181100	254018580	5090	5090	5090	5090	0
47	20240219	181000	254018580	5090	5090	5090	5090	0
48	20240219	180900	254018580	5090	5090	5090	5090	0
49	20240219	180800	254018580	5090	5090	5090	5090	0
50	20240219	180700	254018580	5090	5090	5090	5090	0
51	20240219	180600	254018580	5090	5090	5090	5090	0
52	20240219	180500	254018580	5090	5090	5090	5090	0
53	20240219	180400	254018580	5090	5090	5090	5090	0
54	20240219	180300	254018580	5090	5090	5090	5090	0
55	20240219	180200	254018580	5090	5090	5090	5090	0
56	20240219	180100	254018580	5090	5090	5090	5090	0
57	20240219	180000	254018580	5090	5090	5090	5090	0
58	20240219	175900	254018580	5090	5090	5090	5090	0
59	20240219	175800	254018580	5090	5090	5090	5090	0
60	20240219	175700	254018580	5090	5090	5090	5090	0
61	20240219	175600	254018580	5090	5090	5090	5090	0
62	20240219	175500	254018580	5090	5090	5090	5090	723
63	20240219	175400	254018580	5090	5090	5090	5090	0
64	20240219	175300	254018580	5090	5090	5090	5090	0
65	20240219	175200	254018580	5090	5090	5090	5090	0
66	20240219	175100	254018580	5090	5090	5090	5090	0
67	20240219	175000	254018580	5090	5090	5090	5090	0
68	20240219	174900	254018580	5090	5090	5090	5090	0
69	20240219	174800	254018580	5090	5090	5090	5090	0
70	20240219	174700	254018580	5090	5090	5090	5090	0
71	20240219	174600	254018580	5090	5090	5090	5090	0
72	20240219	174500	254018580	5090	5090	5090	5090	0
73	20240219	174400	254018580	5090	5090	5090	5090	0
74	20240219	174300	254018580	5090	5090	5090	5090	0
75	20240219	174200	254018580	5090	5090	5090	5090	0
76	20240219	174100	254018580	5090	5090	5090	5090	0
77	20240219	174000	254018580	5090	5090	5090	5090	0
78	20240219	173900	254018580	5090	5090	5090	5090	0
79	20240219	173800	254018580	5090	5090	5090	5090	0
80	20240219	173700	254018580	5090	5090	5090	5090	0
81	20240219	173600	254018580	5090	5090	5090	5090	0
82	20240219	173500	254018580	5090	5090	5090	5090	0
83	20240219	173400	254018580	5090	5090	5090	5090	0
84	20240219	173300	254018580	5090	5090	5090	5090	0
85	20240219	173200	254018580	5090	5090	5090	5090	0
86	20240219	173100	254018580	5090	5090	5090	5090	0
87	20240219	173000	254018580	5090	5090	5090	5090	0
88	20240219	172900	254018580	5090	5090	5090	5090	0
89	20240219	172800	254018580	5090	5090	5090	5090	0
90	20240219	172700	254018580	5090	5090	5090	5090	0
91	20240219	172600	254018580	5090	5090	5090	5090	0
92	20240219	172500	254018580	5090	5090	5090	5090	723
93	20240219	172400	254018580	5090	5090	5090	5090	0
94	20240219	172300	254018580	5090	5090	5090	5090	0
95	20240219	172200	254018580	5090	5090	5090	5090	0
96	20240219	172100	254018580	5090	5090	5090	5090	0
97	20240219	172000	254018580	5090	5090	5090	5090	0
98	20240219	171900	254018580	5090	5090	5090	5090	0
99	20240219	171800	254018580	5090	5090	5090	5090	0
100	20240219	171700	254018580	5090	5090	5090	5090	0
101	20240219	171600	254018580	5090	5090	5090	5090	0
102	20240219	171500	254018580	5090	5090	5090	5090	0
103	20240219	171400	254018580	5090	5090	5090	5090	0
104	20240219	171300	254018580	5090	5090	5090	5090	0
105	20240219	171200	254018580	5090	5090	5090	5090	0
106	20240219	171100	254018580	5090	5090	5090	5090	0
107	20240219	171000	254018580	5090	5090	5090	5090	0
108	20240219	170900	254018580	5090	5090	5090	5090	0
109	20240219	170800	254018580	5090	5090	5090	5090	0
110	20240219	170700	254018580	5090	5090	5090	5090	0
111	20240219	170600	254018580	5090	5090	5090	5090	0
112	20240219	170500	254018580	5090	5090	5090	5090	0
113	20240219	170400	254018580	5090	5090	5090	5090	0
114	20240219	170300	254018580	5090	5090	5090	5090	0
115	20240219	170200	254018580	5090	5090	5090	5090	0
116	20240219	170100	254018580	5090	5090	5090	5090	0
117	20240219	170000	254018580	5090	5090	5090	5090	0
118	20240219	165900	254018580	5090	5090	5090	5090	0
119	20240219	165800	254018580	5090	5090	5090	5090	0
120	20240219	165700	254018580	5090	5090	5090	5090	0
121	20240219	165600	254018580	5090	5090	5090	5090	0
122	20240219	165500	254018580	5090	5090	5090	5090	723
123	20240219	165400	254018580	5090	5090	5090	5090	0
124	20240219	165300	254018580	5090	5090	5090	5090	0
125	20240219	165200	254018580	5090	5090	5090	5090	0
126	20240219	165100	254018580	5090	5090	5090	5090	0
127	20240219	165000	254018580	5090	5090	5090	5090	0
128	20240219	164900	254018580	5090	5090	5090	5090	0
129	20240219	164800	254018580	5090	5090	5090	5090	0
130	20240219	164700	254018580	5090	5090	5090	5090	0
131	20240219	164600	254018580	5090	5090	5090	5090	0
132	20240219	164500	254018580	5090	5090	5090	5090	0
133	20240219	164400	254018580	5090	5090	5090	5090	0
134	20240219	164300	254018580	5090	5090	5090	5090	0
135	20240219	164200	254018580	5090	5090	5090	5090	0
136	20240219	164100	254018580	5090	5090	5090	5090	0
137	20240219	164000	254018580	5090	5090	5090	5090	0
138	20240219	163900	254018580	5090	5090	5090	5090	0
139	20240219	163800	254018580	5090	5090	5090	5090	0
140	20240219	163700	254018580	5090	5090	5090	5090	0
141	20240219	163600	254018580	5090	5090	5090	5090	0
142	20240219	163500	254018580	5090	5090	5090	5090	0
143	20240219	163400	254018580	5090	5090	5090	5090	0
144	20240219	163300	254018580	5090	5090	5090	5090	0
145	20240219	163200	254018580	5090	5090	5090	5090	0
146	20240219	163100	254018580	5090	5090	5090	5090	0
147	20240219	163000	254018580	5090	5090	5090	5090	0
148	20240219	162900	254018580	5090	5090	5090	5090	0
149	20240219	162800	254018580	5090	5090	5090	5090	0
150	20240219	162700	254018580	5090	5090	5090	5090	0
151	20240219	162600	254018580	5090	5090	5090	5090	0
152	20240219	162500	254018580	5090	5090	5090	5090	723
153	20240219	162400	254018580	5090	5090	5090	5090	0
154	20240219	162300	254018580	5090	5090	5090	5090	0
155	20240219	162200	254018580	5090	5090	5090	5090	0
156	20240219	162100	254018580	5090	5090	5090	5090	0
157	20240219	162000	254018580	5090	5090	5090	5090	0
158	20240219	161900	254018580	5090	5090	5090	5090	0
159	20240219	161800	254018580	5090	5090	5090	5090	0
160	20240219	161700	254018580	5090	5090	5090	5090	0
161	20240219	161600	254018580	5090	5090	5090	5090	0
162	20240219	161500	254018580	5090	5090	5090	5090	0
163	20240219	161400	254018580	5090	5090	5090	5090	0
164	20240219	161300	254018580	5090	5090	5090	5090	0
165	20240219	161200	254018580	5090	5090	5090	5090	0
166	20240219	161100	254018580	5090	5090	5090	5090	0
167	20240219	161000	254018580	5090	5090	5090	5090	0
168	20240219	160900	254018580	5090	5090	5090	5090	0
169	20240219	160800	254018580	5090	5090	5090	5090	0
170	20240219	160700	254018580	5090	5090	5090	5090	0
171	20240219	160600	254018580	5090	5090	5090	5090	0
172	20240219	160500	254018580	5090	5090	5090	5090	0
173	20240219	160400	254018580	5090	5090	5090	5090	0
174	20240219	160300	254018580	5090	5090	5090	5090	0
175	20240219	160200	254018580	5090	5090	5090	5090	0
176	20240219	160100	254018580	5090	5090	5090	5090	0
177	20240219	160000	254018580	5090	5090	5090	5090	0
178	20240219	155900	254018580	5090	5090	5090	5090	0
179	20240219	155800	254018580	5090	5090	5090	5090	0
180	20240219	155700	254018580	5090	5090	5090	5090	0
181	20240219	155600	254018580	5090	5090	5090	5090	0
182	20240219	155500	254018580	5090	5090	5090	5090	723
183	20240219	155400	254018580	5090	5090	5090	5090	0
184	20240219	155300	254018580	5090	5090	5090	5090	0
185	20240219	155200	254018580	5090	5090	5090	5090	0
186	20240219	155100	254018580	5090	5090	5090	5090	0
187	20240219	155000	254018580	5090	5090	5090	5090	0
188	20240219	154900	254018580	5090	5090	5090	5090	0
189	20240219	154800	254018580	5090	5090	5090	5090	0
190	20240219	154700	254018580	5090	5090	5090	5090	0
191	20240219	154600	254018580	5090	5090	5090	5090	0
192	20240219	154500	254018580	5090	5090	5090	5090	0
193	20240219	154400	254018580	5090	5090	5090	5090	0
194	20240219	154300	254018580	5090	5090	5090	5090	0
195	20240219	154200	254018580	5090	5090	5090	5090	0
196	20240219	154100	254018580	5090	5090	5090	5090	0
197	20240219	154000	254018580	5090	5090	5090	5090	0
198	20240219	153900	254018580	5090	5090	5090	5090	0
199	20240219	153800	254018580	5090	5090	5090	5090	0
200	20240219	153700	254018580	5090	5090	5090	5090	0
201	20240219	153600	254018580	5090	5090	5090	5090	0
202	20240219	153500	254018580	5090	5090	5090	5090	0
203	20240219	153400	254018580	5090	5090	5090	5090	0
204	20240219	153300	254018580	5090	5090	5090	5090	0
205	20240219	153200	254018580	5090	5090	5090	5090	0
206	20240219	153100	254018580	5090	5090	5090	5090	0
207	20240219	153000	254018580	5090	5090	5090	5090	723
208	20240219	152900	250338510	5090	5090	5090	5090	0
209	20240219	152800	250338510	5090	5090	5090	5090	0
210	20240219	152700	250338510	5090	5090	5090	5090	0
211	20240219	152600	250338510	5090	5090	5090	5090	0
212	20240219	152500	250338510	5090	5090	5090	5090	0
213	20240219	152400	250338510	5090	5090	5090	5090	0
214	20240219	152300	250338510	5090	5090	5090	5090	0
215	20240219	152200	250338510	5090	5090	5090	5090	0
216	20240219	152100	250338510	5090	5090	5090	5090	0
217	20240219	152000	250338510	5090	5090	5090	5090	0
218	20240219	151900	250338510	5090	5090	5090	5090	10
219	20240219	151800	250287610	5090	5080	5090	5080	15
220	20240219	151700	250211290	5090	5090	5090	5090	0
221	20240219	151600	250211290	5090	5090	5090	5090	0
222	20240219	151500	250211290	5090	5090	5090	5090	0
223	20240219	151400	250211290	5090	5090	5090	5090	1
224	20240219	151300	250206200	5080	5080	5080	5080	20
225	20240219	151200	250104600	5090	5090	5090	5090	0
226	20240219	151100	250104600	5090	5090	5090	5090	2
227	20240219	151000	250094420	5090	5090	5090	5080	272
228	20240219	150900	248712340	5090	5090	5090	5090	14
229	20240219	150800	248641080	5090	5090	5090	5090	215
230	20240219	150700	247546730	5090	5090	5090	5090	0
231	20240219	150600	247546730	5090	5090	5090	5090	0
232	20240219	150500	247546730	5090	5090	5090	5090	0
233	20240219	150400	247546730	5090	5090	5090	5090	20
234	20240219	150300	247444930	5090	5090	5090	5090	15
235	20240219	150200	247368580	5090	5090	5090	5090	25
236	20240219	150100	247241330	5090	5090	5090	5090	0
237	20240219	150000	247241330	5090	5090	5090	5090	0
238	20240219	145900	247241330	5090	5090	5090	5090	0
239	20240219	145800	247241330	5090	5090	5090	5090	0
240	20240219	145700	247241330	5090	5090	5090	5090	0
241	20240219	145600	247241330	5090	5090	5090	5090	1
242	20240219	145500	247236240	5080	5080	5080	5080	10
243	20240219	145400	247185440	5090	5080	5090	5080	12
244	20240219	145300	247124370	5080	5080	5080	5080	0
245	20240219	145200	247124370	5080	5080	5080	5080	20
246	20240219	145100	247022770	5090	5080	5090	5080	50
247	20240219	145000	246768760	5080	5080	5080	5080	1
248	20240219	144900	246763680	5080	5080	5080	5080	0
249	20240219	144800	246763680	5080	5080	5080	5080	770
250	20240219	144700	242852080	5090	5090	5090	5090	0
251	20240219	144600	242852080	5090	5090	5090	5090	1
252	20240219	144500	242846990	5080	5080	5080	5080	0
253	20240219	144400	242846990	5080	5080	5080	5080	0
254	20240219	144300	242846990	5080	5080	5080	5080	0
255	20240219	144200	242846990	5080	5080	5080	5080	0
256	20240219	144100	242846990	5080	5080	5080	5080	0
257	20240219	144000	242846990	5080	5080	5080	5080	0
258	20240219	143900	242846990	5080	5080	5080	5080	11
259	20240219	143800	242791110	5090	5090	5090	5090	64
260	20240219	143700	242465350	5080	5080	5080	5080	0
261	20240219	143600	242465350	5080	5080	5080	5080	0
262	20240219	143500	242465350	5080	5080	5080	5080	0
263	20240219	143400	242465350	5080	5080	5080	5080	500
264	20240219	143300	239925350	5080	5080	5080	5080	0
265	20240219	143200	239925350	5080	5080	5080	5080	500
266	20240219	143100	237385350	5070	5070	5070	5070	0
267	20240219	143000	237385350	5070	5070	5070	5070	38
268	20240219	142900	237192690	5080	5080	5080	5080	0
269	20240219	142800	237192690	5080	5080	5080	5080	0
270	20240219	142700	237192690	5080	5080	5080	5080	540
271	20240219	142600	234449490	5080	5080	5080	5080	123
272	20240219	142500	233824650	5080	5080	5080	5080	0
273	20240219	142400	233824650	5080	5080	5080	5080	0
274	20240219	142300	233824650	5080	5080	5080	5080	700
275	20240219	142200	230268650	5080	5080	5080	5080	0
276	20240219	142100	230268650	5080	5080	5080	5080	0
277	20240219	142000	230268650	5080	5080	5080	5080	0
278	20240219	141900	230268650	5080	5080	5080	5080	0
279	20240219	141800	230268650	5080	5080	5080	5080	1
280	20240219	141700	230263570	5080	5080	5080	5080	0
281	20240219	141600	230263570	5080	5080	5080	5080	360
282	20240219	141500	228434770	5080	5080	5080	5080	0
283	20240219	141400	228434770	5080	5080	5080	5080	1
284	20240219	141300	228429690	5080	5080	5080	5080	0
285	20240219	141200	228429690	5080	5080	5080	5080	5
286	20240219	141100	228404290	5090	5090	5090	5090	0
287	20240219	141000	228404290	5090	5090	5090	5090	0
288	20240219	140900	228404290	5090	5090	5090	5090	0
289	20240219	140800	228404290	5090	5090	5090	5090	0
290	20240219	140700	228404290	5090	5090	5090	5090	0
291	20240219	140600	228404290	5090	5090	5090	5090	0
292	20240219	140500	228404290	5090	5090	5090	5090	1000
293	20240219	140400	223314290	5080	5080	5080	5080	0
294	20240219	140300	223314290	5080	5080	5080	5080	0
295	20240219	140200	223314290	5080	5080	5080	5080	0
296	20240219	140100	223314290	5080	5080	5080	5080	0
297	20240219	140000	223314290	5080	5080	5080	5080	0
298	20240219	135900	223314290	5080	5080	5080	5080	590
299	20240219	135800	220317090	5080	5080	5080	5080	15
300	20240219	135700	220240890	5080	5080	5080	5080	0
301	20240219	135600	220240890	5080	5080	5080	5080	500
302	20240219	135500	217700890	5090	5090	5090	5090	0
303	20240219	135400	217700890	5090	5090	5090	5090	5
304	20240219	135300	217675440	5090	5090	5090	5090	0
305	20240219	135200	217675440	5090	5090	5090	5090	47
306	20240219	135100	217436210	5090	5090	5090	5090	0
307	20240219	135000	217436210	5090	5090	5090	5090	0
308	20240219	134900	217436210	5090	5090	5090	5090	1
309	20240219	134800	217431120	5090	5090	5090	5090	73
310	20240219	134700	217059550	5090	5090	5090	5090	50
311	20240219	134600	216805050	5090	5090	5090	5090	377
312	20240219	134500	214886120	5080	5080	5080	5080	199
313	20240219	134400	213875200	5080	5080	5080	5080	5
314	20240219	134300	213849800	5090	5090	5090	5090	8
315	20240219	134200	213809080	5100	5080	5100	5080	105
316	20240219	134100	213275580	5090	5090	5090	5090	279
317	20240219	134000	211855470	5090	5090	5090	5090	1000
318	20240219	133900	206765470	5090	5090	5090	5090	0
319	20240219	133800	206765470	5090	5090	5090	5090	0
320	20240219	133700	206765470	5090	5090	5090	5090	0
321	20240219	133600	206765470	5090	5090	5090	5090	0
322	20240219	133500	206765470	5090	5090	5090	5090	0
323	20240219	133400	206765470	5090	5090	5090	5090	100
324	20240219	133300	206256470	5090	5090	5090	5090	0
325	20240219	133200	206256470	5090	5090	5090	5090	0
326	20240219	133100	206256470	5090	5090	5090	5090	0
327	20240219	133000	206256470	5090	5090	5090	5090	0
328	20240219	132900	206256470	5090	5090	5090	5090	491
329	20240219	132800	203757280	5090	5090	5090	5090	0
330	20240219	132700	203757280	5090	5090	5090	5090	10
331	20240219	132600	203706380	5090	5090	5090	5090	468
332	20240219	132500	201324260	5090	5090	5090	5090	0
333	20240219	132400	201324260	5090	5090	5090	5090	100
334	20240219	132300	200815260	5080	5080	5080	5080	0
335	20240219	132200	200815260	5080	5080	5080	5080	0
336	20240219	132100	200815260	5080	5080	5080	5080	100
337	20240219	132000	200307260	5080	5080	5080	5080	2028
338	20240219	131900	190005020	5080	5080	5080	5080	41
339	20240219	131800	189796740	5080	5080	5080	5080	501
340	20240219	131700	187251660	5090	5090	5090	5090	0
341	20240219	131600	187251660	5090	5080	5090	5080	577
342	20240219	131500	184315310	5080	5080	5080	5080	32
343	20240219	131400	184152750	5080	5080	5080	5080	300
344	20240219	131300	182628750	5080	5080	5080	5080	0
345	20240219	131200	182628750	5080	5080	5080	5080	260
346	20240219	131100	181307950	5080	5080	5080	5080	0
347	20240219	131000	181307950	5080	5080	5080	5080	1
348	20240219	130900	181302870	5080	5080	5080	5080	0
349	20240219	130800	181302870	5080	5080	5080	5080	0
350	20240219	130700	181302870	5080	5080	5080	5080	0
351	20240219	130600	181302870	5080	5080	5080	5080	5
352	20240219	130500	181277470	5080	5080	5080	5080	4
353	20240219	130400	181257150	5080	5080	5080	5080	265
354	20240219	130300	179910950	5080	5080	5080	5080	3
355	20240219	130200	179895710	5080	5080	5080	5080	0
356	20240219	130100	179895710	5080	5080	5080	5080	0
357	20240219	130000	179895710	5080	5080	5080	5080	0
358	20240219	125900	179895710	5080	5080	5080	5080	0
359	20240219	125800	179895710	5080	5080	5080	5080	0
360	20240219	125700	179895710	5080	5080	5080	5080	0
361	20240219	125600	179895710	5080	5080	5080	5080	0
362	20240219	125500	179895710	5080	5080	5080	5080	0
363	20240219	125400	179895710	5080	5080	5080	5080	0
364	20240219	125300	179895710	5080	5080	5080	5080	0
365	20240219	125200	179895710	5080	5080	5080	5080	0
366	20240219	125100	179895710	5080	5080	5080	5080	3
367	20240219	125000	179880470	5080	5080	5080	5080	22
368	20240219	124900	179768710	5080	5080	5080	5080	701
369	20240219	124800	176207630	5080	5080	5080	5080	274
370	20240219	124700	174815710	5090	5090	5090	5090	1
371	20240219	124600	174810620	5090	5090	5090	5090	0
372	20240219	124500	174810620	5090	5090	5090	5090	0
373	20240219	124400	174810620	5090	5090	5090	5090	0
374	20240219	124300	174810620	5090	5090	5090	5090	0
375	20240219	124200	174810620	5090	5090	5090	5090	0
376	20240219	124100	174810620	5090	5090	5090	5090	0
377	20240219	124000	174810620	5090	5090	5090	5090	0
378	20240219	123900	174810620	5090	5090	5090	5090	0
379	20240219	123800	174810620	5090	5090	5090	5090	200
380	20240219	123700	173792620	5080	5080	5080	5080	0
381	20240219	123600	173792620	5080	5080	5080	5080	0
382	20240219	123500	173792620	5080	5080	5080	5080	0
383	20240219	123400	173792620	5080	5080	5080	5080	200
384	20240219	123300	172776620	5080	5080	5080	5080	0
385	20240219	123200	172776620	5080	5080	5080	5080	123
386	20240219	123100	172151780	5080	5080	5080	5080	0
387	20240219	123000	172151780	5080	5080	5080	5080	0
388	20240219	122900	172151780	5080	5080	5080	5080	0
389	20240219	122800	172151780	5080	5080	5080	5080	0
390	20240219	122700	172151780	5080	5080	5080	5080	0
391	20240219	122600	172151780	5080	5080	5080	5080	538
392	20240219	122500	169418740	5080	5080	5080	5080	0
393	20240219	122400	169418740	5080	5080	5080	5080	0
394	20240219	122300	169418740	5080	5080	5080	5080	0
395	20240219	122200	169418740	5080	5080	5080	5080	0
396	20240219	122100	169418740	5080	5080	5080	5080	0
397	20240219	122000	169418740	5080	5080	5080	5080	0
398	20240219	121900	169418740	5080	5080	5080	5080	0
399	20240219	121800	169418740	5080	5080	5080	5080	0
400	20240219	121700	169418740	5080	5080	5080	5080	100
401	20240219	121600	168910740	5080	5080	5080	5080	0
402	20240219	121500	168910740	5080	5080	5080	5080	2
403	20240219	121400	168900580	5080	5080	5080	5080	0
404	20240219	121300	168900580	5080	5080	5080	5080	100
405	20240219	121200	168392580	5080	5080	5080	5080	0
406	20240219	121100	168392580	5080	5080	5080	5080	2
407	20240219	121000	168382420	5080	5080	5080	5080	0
408	20240219	120900	168382420	5080	5080	5080	5080	20
409	20240219	120800	168280820	5070	5070	5070	5070	0
410	20240219	120700	168280820	5070	5070	5070	5070	0
411	20240219	120600	168280820	5070	5070	5070	5070	0
412	20240219	120500	168280820	5070	5070	5070	5070	1041
413	20240219	120400	163002950	5070	5070	5070	5070	3
414	20240219	120300	162987740	5080	5080	5080	5080	172
415	20240219	120200	162113980	5080	5080	5080	5080	0
416	20240219	120100	162113980	5080	5080	5080	5080	0
417	20240219	120000	162113980	5080	5080	5080	5080	0
418	20240219	115900	162113980	5080	5080	5080	5080	0
419	20240219	115800	162113980	5080	5080	5080	5080	5
420	20240219	115700	162088580	5080	5080	5080	5080	0
421	20240219	115600	162088580	5080	5080	5080	5080	200
422	20240219	115500	161072580	5080	5080	5080	5080	31
423	20240219	115400	160915100	5080	5080	5080	5080	711
424	20240219	115300	157303220	5070	5070	5070	5070	70
425	20240219	115200	156948320	5070	5070	5070	5070	1
426	20240219	115100	156943250	5070	5070	5070	5070	0
427	20240219	115000	156943250	5070	5070	5070	5070	0
428	20240219	114900	156943250	5070	5070	5070	5070	0
429	20240219	114800	156943250	5070	5070	5070	5070	0
430	20240219	114700	156943250	5070	5070	5070	5070	0
431	20240219	114600	156943250	5070	5070	5070	5070	0
432	20240219	114500	156943250	5070	5070	5070	5070	0
433	20240219	114400	156943250	5070	5070	5070	5070	0
434	20240219	114300	156943250	5070	5070	5070	5070	0
435	20240219	114200	156943250	5070	5070	5070	5070	0
436	20240219	114100	156943250	5070	5070	5070	5070	300
437	20240219	114000	155422250	5070	5080	5080	5070	11
438	20240219	113900	155366380	5080	5080	5080	5080	72
439	20240219	113800	155000620	5070	5070	5070	5070	500
440	20240219	113700	152465620	5070	5070	5070	5070	0
441	20240219	113600	152465620	5070	5080	5080	5070	162
442	20240219	113500	151642780	5070	5070	5070	5070	0
443	20240219	113400	151642780	5070	5070	5070	5070	0
444	20240219	113300	151642780	5070	5070	5070	5070	2
445	20240219	113200	151632640	5070	5070	5070	5070	1
446	20240219	113100	151627570	5070	5070	5070	5070	57
447	20240219	113000	151338580	5060	5060	5060	5060	0
448	20240219	112900	151338580	5060	5060	5060	5060	1
449	20240219	112800	151333520	5070	5070	5070	5070	0
450	20240219	112700	151333520	5070	5070	5070	5070	0
451	20240219	112600	151333520	5070	5070	5070	5070	0
452	20240219	112500	151333520	5070	5070	5070	5070	5
453	20240219	112400	151308170	5070	5070	5070	5070	0
454	20240219	112300	151308170	5070	5070	5070	5070	0
455	20240219	112200	151308170	5070	5070	5070	5070	0
456	20240219	112100	151308170	5070	5070	5070	5070	0
457	20240219	112000	151308170	5070	5070	5070	5070	99
458	20240219	111900	150806240	5070	5070	5070	5070	0
459	20240219	111800	150806240	5070	5070	5070	5070	0
460	20240219	111700	150806240	5070	5070	5070	5070	1
461	20240219	111600	150801170	5070	5070	5070	5070	202
462	20240219	111500	149777030	5060	5060	5060	5060	0
463	20240219	111400	149777030	5060	5060	5060	5060	0
464	20240219	111300	149777030	5060	5060	5060	5060	300
465	20240219	111200	148259030	5060	5060	5060	5060	0
466	20240219	111100	148259030	5060	5060	5060	5060	0
467	20240219	111000	148259030	5060	5060	5060	5060	0
468	20240219	110900	148259030	5060	5060	5060	5060	0
469	20240219	110800	148259030	5060	5060	5060	5060	0
470	20240219	110700	148259030	5060	5060	5060	5060	871
471	20240219	110600	143851770	5070	5060	5070	5060	1442
472	20240219	110500	136543030	5050	5050	5050	5050	118
473	20240219	110400	135947130	5060	5060	5060	5060	0
474	20240219	110300	135947130	5060	5060	5060	5060	33
475	20240219	110200	135780150	5060	5060	5060	5060	9
476	20240219	110100	135734610	5060	5060	5060	5060	42
477	20240219	110000	135522090	5060	5060	5060	5060	20
478	20240219	105900	135420890	5060	5060	5060	5060	100
479	20240219	105800	134914890	5060	5060	5060	5060	50
480	20240219	105700	134661890	5060	5060	5060	5060	38
481	20240219	105600	134469610	5060	5060	5060	5060	0
482	20240219	105500	134469610	5060	5060	5060	5060	50
483	20240219	105400	134216610	5060	5060	5060	5060	0
484	20240219	105300	134216610	5060	5060	5060	5060	0
485	20240219	105200	134216610	5060	5060	5060	5060	0
486	20240219	105100	134216610	5060	5060	5060	5060	0
487	20240219	105000	134216610	5060	5060	5060	5060	0
488	20240219	104900	134216610	5060	5060	5060	5060	100
489	20240219	104800	133710610	5070	5070	5070	5070	0
490	20240219	104700	133710610	5070	5070	5070	5070	0
491	20240219	104600	133710610	5070	5070	5070	5070	0
492	20240219	104500	133710610	5070	5070	5070	5070	1
493	20240219	104400	133705540	5050	5050	5050	5050	0
494	20240219	104300	133705540	5050	5050	5050	5050	0
495	20240219	104200	133705540	5050	5050	5050	5050	0
496	20240219	104100	133705540	5050	5050	5050	5050	0
497	20240219	104000	133705540	5050	5050	5050	5050	0
498	20240219	103900	133705540	5050	5050	5050	5050	49
499	20240219	103800	133458090	5050	5050	5050	5050	0
500	20240219	103700	133458090	5050	5050	5050	5050	0
501	20240219	103600	133458090	5050	5050	5050	5050	0
502	20240219	103500	133458090	5050	5050	5050	5050	0
503	20240219	103400	133458090	5050	5050	5050	5050	2
504	20240219	103300	133447990	5070	5070	5070	5070	19
505	20240219	103200	133351660	5070	5070	5070	5070	0
506	20240219	103100	133351660	5070	5070	5070	5070	0
507	20240219	103000	133351660	5070	5070	5070	5070	20
508	20240219	102900	133250260	5070	5060	5070	5050	937
509	20240219	102800	128503130	5070	5070	5070	5070	0
510	20240219	102700	128503130	5070	5070	5070	5070	0
511	20240219	102600	128503130	5070	5070	5070	5070	0
512	20240219	102500	128503130	5070	5070	5070	5070	5
513	20240219	102400	128477780	5060	5070	5070	5060	65
514	20240219	102300	128148680	5070	5070	5070	5070	1
515	20240219	102200	128143610	5060	5060	5060	5060	0
516	20240219	102100	128143610	5060	5060	5060	5060	0
517	20240219	102000	128143610	5060	5060	5060	5060	0
518	20240219	101900	128143610	5060	5060	5060	5060	0
519	20240219	101800	128143610	5060	5060	5060	5060	0
520	20240219	101700	128143610	5060	5060	5060	5060	0
521	20240219	101600	128143610	5060	5060	5060	5060	301
522	20240219	101500	126620550	5070	5070	5070	5070	8
523	20240219	101400	126579990	5060	5060	5060	5060	300
524	20240219	101300	125061990	5070	5070	5070	5070	2
525	20240219	101200	125051850	5070	5070	5070	5070	20
526	20240219	101100	124950450	5070	5070	5070	5070	0
527	20240219	101000	124950450	5070	5070	5070	5070	0
528	20240219	100900	124950450	5070	5070	5070	5070	0
529	20240219	100800	124950450	5070	5070	5070	5070	200
530	20240219	100700	123936450	5070	5070	5070	5070	0
531	20240219	100600	123936450	5070	5070	5070	5060	215
532	20240219	100500	122848340	5070	5070	5070	5070	19
533	20240219	100400	122752010	5070	5070	5070	5070	2
534	20240219	100300	122741870	5070	5070	5070	5070	0
535	20240219	100200	122741870	5070	5070	5070	5070	79
536	20240219	100100	122341340	5070	5070	5070	5070	0
537	20240219	100000	122341340	5070	5070	5070	5070	0
538	20240219	095900	122341340	5070	5070	5070	5070	0
539	20240219	095800	122341340	5070	5070	5070	5070	29
540	20240219	095700	122194310	5070	5070	5070	5070	0
541	20240219	095600	122194310	5070	5070	5070	5070	0
542	20240219	095500	122194310	5070	5070	5070	5070	0
543	20240219	095400	122194310	5070	5070	5070	5070	50
544	20240219	095300	121940810	5080	5080	5080	5080	673
545	20240219	095200	118521970	5080	5080	5080	5080	347
546	20240219	095100	116759210	5080	5080	5080	5080	100
547	20240219	095000	116251210	5060	5060	5060	5060	0
548	20240219	094900	116251210	5060	5060	5060	5060	458
549	20240219	094800	113933730	5060	5060	5060	5050	922
550	20240219	094700	109275270	5060	5060	5060	5060	20
551	20240219	094600	109174070	5060	5060	5060	5060	1
552	20240219	094500	109169010	5060	5080	5080	5060	101
553	20240219	094400	108656030	5080	5080	5080	5080	53
554	20240219	094300	108386790	5050	5080	5080	5050	1495
555	20240219	094200	100830180	5080	5060	5080	5060	673
556	20240219	094100	97424740	5060	5060	5060	5060	878
557	20240219	094000	92982060	5060	5060	5060	5060	2
558	20240219	093900	92971940	5090	5090	5090	5090	0
559	20240219	093800	92971940	5090	5090	5090	5090	0
560	20240219	093700	92971940	5090	5090	5090	5090	0
561	20240219	093600	92971940	5090	5090	5090	5090	60
562	20240219	093500	92666540	5060	5060	5060	5060	0
563	20240219	093400	92666540	5060	5070	5070	5060	385
564	20240219	093300	90717590	5070	5070	5070	5070	0
565	20240219	093200	90717590	5070	5070	5070	5070	0
566	20240219	093100	90717590	5070	5080	5080	5070	986
567	20240219	093000	85711710	5080	5080	5080	5080	201
568	20240219	092900	84690630	5080	5080	5080	5080	100
569	20240219	092800	84182630	5090	5060	5090	5060	600
570	20240219	092700	81143630	5060	5060	5060	5060	7
571	20240219	092600	81108210	5060	5070	5070	5060	181
572	20240219	092500	80191750	5070	5090	5090	5070	435
573	20240219	092400	77977620	5100	5100	5100	5100	452
574	20240219	092300	75672420	5100	5090	5100	5080	2462
575	20240219	092200	63142820	5080	5080	5080	5080	294
576	20240219	092100	61649300	5080	5070	5080	5070	88
577	20240219	092000	61203100	5070	5050	5070	5050	99
578	20240219	091900	60701950	5070	5070	5070	5070	0
579	20240219	091800	60701950	5070	5080	5080	5050	6361
580	20240219	091700	28569300	5080	5080	5080	5080	33
581	20240219	091600	28401660	5070	5070	5070	5070	0
582	20240219	091500	28401660	5070	5070	5070	5070	1497
583	20240219	091400	20811870	5070	5070	5070	5070	276
584	20240219	091300	19412550	5070	5080	5080	5070	181
585	20240219	091200	18493080	5080	5080	5080	5080	1
586	20240219	091100	18488000	5090	5090	5090	5090	0
587	20240219	091000	18488000	5090	5090	5090	5090	498
588	20240219	090900	15953180	5080	5080	5080	5080	30
589	20240219	090800	15800780	5080	5080	5080	5080	0
590	20240219	090700	15800780	5080	5080	5080	5080	60
591	20240219	090600	15495980	5080	5080	5080	5080	282
592	20240219	090500	14063420	5080	5080	5080	5080	50
593	20240219	090400	13809420	5080	5080	5080	5080	10
594	20240219	090300	13758620	5050	5080	5080	5050	1500
595	20240219	090200	6169720	5090	5080	5090	5080	61
596	20240219	090100	5859270	5090	5080	5090	5080	515
597	20240219	090000	3238400	5060	5060	5060	5060	640