KissMeData/100030/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	200300	290151050	19700	19700	19700	19700	170
3	20240219	200200	290151050	19700	19700	19700	19700	0
4	20240219	200100	290151050	19700	19700	19700	19700	0
5	20240219	200000	290151050	19700	19700	19700	19700	0
6	20240219	195900	290151050	19700	19700	19700	19700	0
7	20240219	195800	290151050	19700	19700	19700	19700	0
8	20240219	195700	290151050	19700	19700	19700	19700	0
9	20240219	195600	290151050	19700	19700	19700	19700	0
10	20240219	195500	290151050	19700	19700	19700	19700	0
11	20240219	195400	290151050	19700	19700	19700	19700	0
12	20240219	195300	290151050	19700	19700	19700	19700	0
13	20240219	195200	290151050	19700	19700	19700	19700	0
14	20240219	195100	290151050	19700	19700	19700	19700	0
15	20240219	195000	290151050	19700	19700	19700	19700	0
16	20240219	194900	290151050	19700	19700	19700	19700	0
17	20240219	194800	290151050	19700	19700	19700	19700	0
18	20240219	194700	290151050	19700	19700	19700	19700	0
19	20240219	194600	290151050	19700	19700	19700	19700	0
20	20240219	194500	290151050	19700	19700	19700	19700	0
21	20240219	194400	290151050	19700	19700	19700	19700	0
22	20240219	194300	290151050	19700	19700	19700	19700	0
23	20240219	194200	290151050	19700	19700	19700	19700	0
24	20240219	194100	290151050	19700	19700	19700	19700	0
25	20240219	194000	290151050	19700	19700	19700	19700	0
26	20240219	193900	290151050	19700	19700	19700	19700	0
27	20240219	193800	290151050	19700	19700	19700	19700	0
28	20240219	193700	290151050	19700	19700	19700	19700	0
29	20240219	193600	290151050	19700	19700	19700	19700	0
30	20240219	193500	290151050	19700	19700	19700	19700	0
31	20240219	193400	290151050	19700	19700	19700	19700	0
32	20240219	193300	290151050	19700	19700	19700	19700	170
33	20240219	193200	290151050	19700	19700	19700	19700	0
34	20240219	193100	290151050	19700	19700	19700	19700	0
35	20240219	193000	290151050	19700	19700	19700	19700	0
36	20240219	192900	290151050	19700	19700	19700	19700	0
37	20240219	192800	290151050	19700	19700	19700	19700	0
38	20240219	192700	290151050	19700	19700	19700	19700	0
39	20240219	192600	290151050	19700	19700	19700	19700	0
40	20240219	192500	290151050	19700	19700	19700	19700	0
41	20240219	192400	290151050	19700	19700	19700	19700	0
42	20240219	192300	290151050	19700	19700	19700	19700	0
43	20240219	192200	290151050	19700	19700	19700	19700	0
44	20240219	192100	290151050	19700	19700	19700	19700	0
45	20240219	192000	290151050	19700	19700	19700	19700	0
46	20240219	191900	290151050	19700	19700	19700	19700	0
47	20240219	191800	290151050	19700	19700	19700	19700	0
48	20240219	191700	290151050	19700	19700	19700	19700	0
49	20240219	191600	290151050	19700	19700	19700	19700	0
50	20240219	191500	290151050	19700	19700	19700	19700	0
51	20240219	191400	290151050	19700	19700	19700	19700	0
52	20240219	191300	290151050	19700	19700	19700	19700	0
53	20240219	191200	290151050	19700	19700	19700	19700	0
54	20240219	191100	290151050	19700	19700	19700	19700	0
55	20240219	191000	290151050	19700	19700	19700	19700	0
56	20240219	190900	290151050	19700	19700	19700	19700	0
57	20240219	190800	290151050	19700	19700	19700	19700	0
58	20240219	190700	290151050	19700	19700	19700	19700	0
59	20240219	190600	290151050	19700	19700	19700	19700	0
60	20240219	190500	290151050	19700	19700	19700	19700	0
61	20240219	190400	290151050	19700	19700	19700	19700	0
62	20240219	190300	290151050	19700	19700	19700	19700	170
63	20240219	190200	290151050	19700	19700	19700	19700	0
64	20240219	190100	290151050	19700	19700	19700	19700	0
65	20240219	190000	290151050	19700	19700	19700	19700	0
66	20240219	185900	290151050	19700	19700	19700	19700	0
67	20240219	185800	290151050	19700	19700	19700	19700	0
68	20240219	185700	290151050	19700	19700	19700	19700	0
69	20240219	185600	290151050	19700	19700	19700	19700	0
70	20240219	185500	290151050	19700	19700	19700	19700	0
71	20240219	185400	290151050	19700	19700	19700	19700	0
72	20240219	185300	290151050	19700	19700	19700	19700	0
73	20240219	185200	290151050	19700	19700	19700	19700	0
74	20240219	185100	290151050	19700	19700	19700	19700	0
75	20240219	185000	290151050	19700	19700	19700	19700	0
76	20240219	184900	290151050	19700	19700	19700	19700	0
77	20240219	184800	290151050	19700	19700	19700	19700	0
78	20240219	184700	290151050	19700	19700	19700	19700	0
79	20240219	184600	290151050	19700	19700	19700	19700	0
80	20240219	184500	290151050	19700	19700	19700	19700	0
81	20240219	184400	290151050	19700	19700	19700	19700	0
82	20240219	184300	290151050	19700	19700	19700	19700	0
83	20240219	184200	290151050	19700	19700	19700	19700	0
84	20240219	184100	290151050	19700	19700	19700	19700	0
85	20240219	184000	290151050	19700	19700	19700	19700	0
86	20240219	183900	290151050	19700	19700	19700	19700	0
87	20240219	183800	290151050	19700	19700	19700	19700	0
88	20240219	183700	290151050	19700	19700	19700	19700	0
89	20240219	183600	290151050	19700	19700	19700	19700	0
90	20240219	183500	290151050	19700	19700	19700	19700	0
91	20240219	183400	290151050	19700	19700	19700	19700	0
92	20240219	183300	290151050	19700	19700	19700	19700	170
93	20240219	183200	290151050	19700	19700	19700	19700	0
94	20240219	183100	290151050	19700	19700	19700	19700	0
95	20240219	183000	290151050	19700	19700	19700	19700	0
96	20240219	182900	290151050	19700	19700	19700	19700	0
97	20240219	182800	290151050	19700	19700	19700	19700	0
98	20240219	182700	290151050	19700	19700	19700	19700	0
99	20240219	182600	290151050	19700	19700	19700	19700	0
100	20240219	182500	290151050	19700	19700	19700	19700	0
101	20240219	182400	290151050	19700	19700	19700	19700	0
102	20240219	182300	290151050	19700	19700	19700	19700	0
103	20240219	182200	290151050	19700	19700	19700	19700	0
104	20240219	182100	290151050	19700	19700	19700	19700	0
105	20240219	182000	290151050	19700	19700	19700	19700	0
106	20240219	181900	290151050	19700	19700	19700	19700	0
107	20240219	181800	290151050	19700	19700	19700	19700	0
108	20240219	181700	290151050	19700	19700	19700	19700	0
109	20240219	181600	290151050	19700	19700	19700	19700	0
110	20240219	181500	290151050	19700	19700	19700	19700	0
111	20240219	181400	290151050	19700	19700	19700	19700	0
112	20240219	181300	290151050	19700	19700	19700	19700	0
113	20240219	181200	290151050	19700	19700	19700	19700	0
114	20240219	181100	290151050	19700	19700	19700	19700	0
115	20240219	181000	290151050	19700	19700	19700	19700	0
116	20240219	180900	290151050	19700	19700	19700	19700	0
117	20240219	180800	290151050	19700	19700	19700	19700	0
118	20240219	180700	290151050	19700	19700	19700	19700	0
119	20240219	180600	290151050	19700	19700	19700	19700	0
120	20240219	180500	290151050	19700	19700	19700	19700	0
121	20240219	180400	290151050	19700	19700	19700	19700	0
122	20240219	180300	290151050	19700	19700	19700	19700	170
123	20240219	180200	290151050	19700	19700	19700	19700	0
124	20240219	180100	290151050	19700	19700	19700	19700	0
125	20240219	180000	290151050	19700	19700	19700	19700	0
126	20240219	175900	290151050	19700	19700	19700	19700	0
127	20240219	175800	290151050	19700	19700	19700	19700	0
128	20240219	175700	290151050	19700	19700	19700	19700	0
129	20240219	175600	290151050	19700	19700	19700	19700	0
130	20240219	175500	290151050	19700	19700	19700	19700	0
131	20240219	175400	290151050	19700	19700	19700	19700	0
132	20240219	175300	290151050	19700	19700	19700	19700	0
133	20240219	175200	290151050	19700	19700	19700	19700	0
134	20240219	175100	290151050	19700	19700	19700	19700	0
135	20240219	175000	290151050	19700	19700	19700	19700	0
136	20240219	174900	290151050	19700	19700	19700	19700	0
137	20240219	174800	290151050	19700	19700	19700	19700	0
138	20240219	174700	290151050	19700	19700	19700	19700	0
139	20240219	174600	290151050	19700	19700	19700	19700	0
140	20240219	174500	290151050	19700	19700	19700	19700	0
141	20240219	174400	290151050	19700	19700	19700	19700	0
142	20240219	174300	290151050	19700	19700	19700	19700	0
143	20240219	174200	290151050	19700	19700	19700	19700	0
144	20240219	174100	290151050	19700	19700	19700	19700	0
145	20240219	174000	290151050	19700	19700	19700	19700	0
146	20240219	173900	290151050	19700	19700	19700	19700	0
147	20240219	173800	290151050	19700	19700	19700	19700	0
148	20240219	173700	290151050	19700	19700	19700	19700	0
149	20240219	173600	290151050	19700	19700	19700	19700	0
150	20240219	173500	290151050	19700	19700	19700	19700	0
151	20240219	173400	290151050	19700	19700	19700	19700	0
152	20240219	173300	290151050	19700	19700	19700	19700	170
153	20240219	173200	290151050	19700	19700	19700	19700	0
154	20240219	173100	290151050	19700	19700	19700	19700	0
155	20240219	173000	290151050	19700	19700	19700	19700	0
156	20240219	172900	290151050	19700	19700	19700	19700	0
157	20240219	172800	290151050	19700	19700	19700	19700	0
158	20240219	172700	290151050	19700	19700	19700	19700	0
159	20240219	172600	290151050	19700	19700	19700	19700	0
160	20240219	172500	290151050	19700	19700	19700	19700	0
161	20240219	172400	290151050	19700	19700	19700	19700	0
162	20240219	172300	290151050	19700	19700	19700	19700	0
163	20240219	172200	290151050	19700	19700	19700	19700	0
164	20240219	172100	290151050	19700	19700	19700	19700	0
165	20240219	172000	290151050	19700	19700	19700	19700	0
166	20240219	171900	290151050	19700	19700	19700	19700	0
167	20240219	171800	290151050	19700	19700	19700	19700	0
168	20240219	171700	290151050	19700	19700	19700	19700	0
169	20240219	171600	290151050	19700	19700	19700	19700	0
170	20240219	171500	290151050	19700	19700	19700	19700	0
171	20240219	171400	290151050	19700	19700	19700	19700	0
172	20240219	171300	290151050	19700	19700	19700	19700	0
173	20240219	171200	290151050	19700	19700	19700	19700	0
174	20240219	171100	290151050	19700	19700	19700	19700	0
175	20240219	171000	290151050	19700	19700	19700	19700	0
176	20240219	170900	290151050	19700	19700	19700	19700	0
177	20240219	170800	290151050	19700	19700	19700	19700	0
178	20240219	170700	290151050	19700	19700	19700	19700	0
179	20240219	170600	290151050	19700	19700	19700	19700	0
180	20240219	170500	290151050	19700	19700	19700	19700	0
181	20240219	170400	290151050	19700	19700	19700	19700	0
182	20240219	170300	290151050	19700	19700	19700	19700	170
183	20240219	170200	290151050	19700	19700	19700	19700	0
184	20240219	170100	290151050	19700	19700	19700	19700	0
185	20240219	170000	290151050	19700	19700	19700	19700	0
186	20240219	165900	290151050	19700	19700	19700	19700	0
187	20240219	165800	290151050	19700	19700	19700	19700	0
188	20240219	165700	290151050	19700	19700	19700	19700	0
189	20240219	165600	290151050	19700	19700	19700	19700	0
190	20240219	165500	290151050	19700	19700	19700	19700	0
191	20240219	165400	290151050	19700	19700	19700	19700	0
192	20240219	165300	290151050	19700	19700	19700	19700	0
193	20240219	165200	290151050	19700	19700	19700	19700	0
194	20240219	165100	290151050	19700	19700	19700	19700	0
195	20240219	165000	290151050	19700	19700	19700	19700	0
196	20240219	164900	290151050	19700	19700	19700	19700	0
197	20240219	164800	290151050	19700	19700	19700	19700	0
198	20240219	164700	290151050	19700	19700	19700	19700	0
199	20240219	164600	290151050	19700	19700	19700	19700	0
200	20240219	164500	290151050	19700	19700	19700	19700	0
201	20240219	164400	290151050	19700	19700	19700	19700	0
202	20240219	164300	290151050	19700	19700	19700	19700	0
203	20240219	164200	290151050	19700	19700	19700	19700	0
204	20240219	164100	290151050	19700	19700	19700	19700	0
205	20240219	164000	290151050	19700	19700	19700	19700	0
206	20240219	163900	290151050	19700	19700	19700	19700	0
207	20240219	163800	290151050	19700	19700	19700	19700	0
208	20240219	163700	290151050	19700	19700	19700	19700	0
209	20240219	163600	290151050	19700	19700	19700	19700	0
210	20240219	163500	290151050	19700	19700	19700	19700	0
211	20240219	163400	290151050	19700	19700	19700	19700	0
212	20240219	163300	290151050	19700	19700	19700	19700	170
213	20240219	163200	290151050	19700	19700	19700	19700	0
214	20240219	163100	290151050	19700	19700	19700	19700	0
215	20240219	163000	290151050	19700	19700	19700	19700	0
216	20240219	162900	290151050	19700	19700	19700	19700	0
217	20240219	162800	290151050	19700	19700	19700	19700	0
218	20240219	162700	290151050	19700	19700	19700	19700	0
219	20240219	162600	290151050	19700	19700	19700	19700	0
220	20240219	162500	290151050	19700	19700	19700	19700	0
221	20240219	162400	290151050	19700	19700	19700	19700	0
222	20240219	162300	290151050	19700	19700	19700	19700	0
223	20240219	162200	290151050	19700	19700	19700	19700	0
224	20240219	162100	290151050	19700	19700	19700	19700	0
225	20240219	162000	290151050	19700	19700	19700	19700	0
226	20240219	161900	290151050	19700	19700	19700	19700	0
227	20240219	161800	290151050	19700	19700	19700	19700	0
228	20240219	161700	290151050	19700	19700	19700	19700	0
229	20240219	161600	290151050	19700	19700	19700	19700	0
230	20240219	161500	290151050	19700	19700	19700	19700	0
231	20240219	161400	290151050	19700	19700	19700	19700	0
232	20240219	161300	290151050	19700	19700	19700	19700	0
233	20240219	161200	290151050	19700	19700	19700	19700	0
234	20240219	161100	290151050	19700	19700	19700	19700	0
235	20240219	161000	290151050	19700	19700	19700	19700	0
236	20240219	160900	290151050	19700	19700	19700	19700	0
237	20240219	160800	290151050	19700	19700	19700	19700	0
238	20240219	160700	290151050	19700	19700	19700	19700	0
239	20240219	160600	290151050	19700	19700	19700	19700	0
240	20240219	160500	290151050	19700	19700	19700	19700	0
241	20240219	160400	290151050	19700	19700	19700	19700	0
242	20240219	160300	290151050	19700	19700	19700	19700	170
243	20240219	160200	290151050	19700	19700	19700	19700	0
244	20240219	160100	290151050	19700	19700	19700	19700	0
245	20240219	160000	290151050	19700	19700	19700	19700	0
246	20240219	155900	290151050	19700	19700	19700	19700	0
247	20240219	155800	290151050	19700	19700	19700	19700	0
248	20240219	155700	290151050	19700	19700	19700	19700	0
249	20240219	155600	290151050	19700	19700	19700	19700	0
250	20240219	155500	290151050	19700	19700	19700	19700	0
251	20240219	155400	290151050	19700	19700	19700	19700	0
252	20240219	155300	290151050	19700	19700	19700	19700	0
253	20240219	155200	290151050	19700	19700	19700	19700	0
254	20240219	155100	290151050	19700	19700	19700	19700	0
255	20240219	155000	290151050	19700	19700	19700	19700	0
256	20240219	154900	290151050	19700	19700	19700	19700	0
257	20240219	154800	290151050	19700	19700	19700	19700	0
258	20240219	154700	290151050	19700	19700	19700	19700	0
259	20240219	154600	290151050	19700	19700	19700	19700	0
260	20240219	154500	290151050	19700	19700	19700	19700	0
261	20240219	154400	290151050	19700	19700	19700	19700	0
262	20240219	154300	290151050	19700	19700	19700	19700	0
263	20240219	154200	290151050	19700	19700	19700	19700	0
264	20240219	154100	290151050	19700	19700	19700	19700	0
265	20240219	154000	290151050	19700	19700	19700	19700	0
266	20240219	153900	290151050	19700	19700	19700	19700	0
267	20240219	153800	290151050	19700	19700	19700	19700	0
268	20240219	153700	290151050	19700	19700	19700	19700	0
269	20240219	153600	290151050	19700	19700	19700	19700	0
270	20240219	153500	290151050	19700	19700	19700	19700	0
271	20240219	153400	290151050	19700	19700	19700	19700	0
272	20240219	153300	290151050	19700	19700	19700	19700	170
273	20240219	153200	290151050	19700	19700	19700	19700	0
274	20240219	153100	290151050	19700	19700	19700	19700	0
275	20240219	153000	290151050	19700	19700	19700	19700	170
276	20240219	152900	286802050	19610	19610	19610	19610	0
277	20240219	152800	286802050	19610	19610	19610	19610	0
278	20240219	152700	286802050	19610	19610	19610	19610	0
279	20240219	152600	286802050	19610	19610	19610	19610	0
280	20240219	152500	286802050	19610	19610	19610	19610	0
281	20240219	152400	286802050	19610	19610	19610	19610	0
282	20240219	152300	286802050	19610	19610	19610	19610	0
283	20240219	152200	286802050	19610	19610	19610	19610	0
284	20240219	152100	286802050	19610	19610	19610	19610	0
285	20240219	152000	286802050	19610	19610	19610	19610	0
286	20240219	151900	286802050	19610	19530	19610	19530	22
287	20240219	151800	286371350	19610	19610	19610	19610	25
288	20240219	151700	285881100	19610	19610	19610	19610	0
289	20240219	151600	285881100	19610	19610	19610	19610	0
290	20240219	151500	285881100	19610	19610	19610	19610	0
291	20240219	151400	285881100	19610	19610	19610	19610	0
292	20240219	151300	285881100	19610	19610	19610	19610	1
293	20240219	151200	285861490	19580	19580	19580	19580	0
294	20240219	151100	285861490	19580	19600	19600	19580	32
295	20240219	151000	285234690	19600	19610	19610	19600	2
296	20240219	150900	285195480	19610	19610	19610	19610	0
297	20240219	150800	285195480	19610	19610	19610	19610	1
298	20240219	150700	285175870	19610	19610	19610	19610	0
299	20240219	150600	285175870	19610	19610	19610	19610	0
300	20240219	150500	285175870	19610	19610	19610	19610	0
301	20240219	150400	285175870	19610	19610	19610	19610	0
302	20240219	150300	285175870	19610	19610	19610	19610	0
303	20240219	150200	285175870	19610	19610	19610	19610	110
304	20240219	150100	283018770	19690	19690	19690	19690	0
305	20240219	150000	283018770	19690	19690	19690	19690	0
306	20240219	145900	283018770	19690	19690	19690	19690	0
307	20240219	145800	283018770	19690	19690	19690	19690	0
308	20240219	145700	283018770	19690	19690	19690	19690	0
309	20240219	145600	283018770	19690	19690	19690	19690	0
310	20240219	145500	283018770	19690	19690	19690	19690	0
311	20240219	145400	283018770	19690	19690	19690	19690	22
312	20240219	145300	282585590	19690	19690	19690	19690	0
313	20240219	145200	282585590	19690	19690	19690	19690	0
314	20240219	145100	282585590	19690	19690	19690	19690	0
315	20240219	145000	282585590	19690	19690	19690	19690	0
316	20240219	144900	282585590	19690	19690	19690	19690	12
317	20240219	144800	282349310	19700	19700	19700	19700	0
318	20240219	144700	282349310	19700	19700	19700	19700	0
319	20240219	144600	282349310	19700	19700	19700	19700	0
320	20240219	144500	282349310	19700	19640	19700	19640	50
321	20240219	144400	281366470	19640	19640	19640	19640	0
322	20240219	144300	281366470	19640	19640	19640	19640	0
323	20240219	144200	281366470	19640	19630	19640	19630	5
324	20240219	144100	281268300	19610	19610	19610	19610	89
325	20240219	144000	279523010	19610	19610	19610	19610	0
326	20240219	143900	279523010	19610	19610	19610	19610	0
327	20240219	143800	279523010	19610	19610	19610	19610	0
328	20240219	143700	279523010	19610	19610	19610	19610	0
329	20240219	143600	279523010	19610	19610	19610	19610	1
330	20240219	143500	279503400	19500	19500	19500	19500	6
331	20240219	143400	279386400	19500	19540	19540	19500	132
332	20240219	143300	276808520	19610	19540	19610	19540	55
333	20240219	143200	275733680	19540	19560	19560	19540	19
334	20240219	143100	275362300	19610	19610	19610	19610	1
335	20240219	143000	275342690	19560	19560	19560	19560	0
336	20240219	142900	275342690	19560	19560	19560	19560	0
337	20240219	142800	275342690	19560	19560	19560	19560	48
338	20240219	142700	274403810	19610	19610	19610	19610	2
339	20240219	142600	274364590	19570	19610	19610	19570	230
340	20240219	142500	269855490	19610	19610	19610	19610	0
341	20240219	142400	269855490	19610	19610	19610	19610	0
342	20240219	142300	269855490	19610	19610	19610	19610	17
343	20240219	142200	269522120	19610	19610	19610	19610	15
344	20240219	142100	269227970	19610	19610	19610	19610	0
345	20240219	142000	269227970	19610	19610	19610	19610	0
346	20240219	141900	269227970	19610	19610	19610	19610	0
347	20240219	141800	269227970	19610	19610	19610	19610	0
348	20240219	141700	269227970	19610	19590	19610	19560	4
349	20240219	141600	269149620	19610	19590	19610	19590	10
350	20240219	141500	268953620	19590	19590	19590	19590	5
351	20240219	141400	268855670	19590	19590	19590	19590	3
352	20240219	141300	268796900	19610	19610	19610	19600	228
353	20240219	141200	264326430	19610	19610	19610	19610	0
354	20240219	141100	264326430	19610	19630	19630	19610	50
355	20240219	141000	263345890	19640	19710	19710	19640	103
356	20240219	140900	261322760	19720	19720	19720	19720	0
357	20240219	140800	261322760	19720	19720	19720	19720	0
358	20240219	140700	261322760	19720	19720	19720	19720	0
359	20240219	140600	261322760	19720	19720	19720	19720	0
360	20240219	140500	261322760	19720	19720	19720	19720	0
361	20240219	140400	261322760	19720	19720	19720	19720	0
362	20240219	140300	261322760	19720	19720	19720	19720	0
363	20240219	140200	261322760	19720	19720	19720	19720	0
364	20240219	140100	261322760	19720	19720	19720	19720	0
365	20240219	140000	261322760	19720	19720	19720	19720	0
366	20240219	135900	261322760	19720	19720	19720	19720	0
367	20240219	135800	261322760	19720	19720	19720	19720	0
368	20240219	135700	261322760	19720	19720	19720	19720	0
369	20240219	135600	261322760	19720	19620	19720	19610	111
370	20240219	135500	259144910	19710	19710	19710	19710	0
371	20240219	135400	259144910	19710	19710	19710	19710	0
372	20240219	135300	259144910	19710	19710	19710	19710	110
373	20240219	135200	256976810	19710	19710	19710	19710	0
374	20240219	135100	256976810	19710	19700	19710	19700	3
375	20240219	135000	256917700	19710	19710	19710	19710	0
376	20240219	134900	256917700	19710	19710	19710	19710	0
377	20240219	134800	256917700	19710	19710	19710	19710	0
378	20240219	134700	256917700	19710	19710	19710	19710	0
379	20240219	134600	256917700	19710	19710	19710	19710	7
380	20240219	134500	256779730	19720	19720	19720	19720	0
381	20240219	134400	256779730	19720	19720	19720	19720	0
382	20240219	134300	256779730	19720	19720	19720	19720	7
383	20240219	134200	256641690	19720	19710	19720	19710	3
384	20240219	134100	256582540	19720	19720	19720	19720	0
385	20240219	134000	256582540	19720	19720	19720	19720	0
386	20240219	133900	256582540	19720	19720	19720	19720	0
387	20240219	133800	256582540	19720	19720	19720	19720	0
388	20240219	133700	256582540	19720	19720	19720	19720	0
389	20240219	133600	256582540	19720	19720	19720	19720	0
390	20240219	133500	256582540	19720	19720	19720	19720	0
391	20240219	133400	256582540	19720	19720	19720	19720	0
392	20240219	133300	256582540	19720	19720	19720	19720	0
393	20240219	133200	256582540	19720	19720	19720	19720	0
394	20240219	133100	256582540	19720	19720	19720	19720	0
395	20240219	133000	256582540	19720	19720	19720	19720	0
396	20240219	132900	256582540	19720	19720	19720	19720	0
397	20240219	132800	256582540	19720	19700	19720	19700	208
398	20240219	132700	252484780	19610	19610	19610	19610	0
399	20240219	132600	252484780	19610	19670	19670	19610	28
400	20240219	132500	251934740	19730	19730	19730	19730	1
401	20240219	132400	251915010	19730	19730	19730	19730	7
402	20240219	132300	251776900	19730	19730	19730	19730	0
403	20240219	132200	251776900	19730	19730	19730	19730	2
404	20240219	132100	251737440	19740	19740	19740	19740	0
405	20240219	132000	251737440	19740	19740	19740	19740	0
406	20240219	131900	251737440	19740	19740	19740	19740	1
407	20240219	131800	251717700	19740	19740	19740	19740	0
408	20240219	131700	251717700	19740	19740	19740	19740	0
409	20240219	131600	251717700	19740	19740	19740	19740	0
410	20240219	131500	251717700	19740	19740	19740	19740	0
411	20240219	131400	251717700	19740	19740	19740	19740	0
412	20240219	131300	251717700	19740	19740	19740	19740	0
413	20240219	131200	251717700	19740	19740	19740	19740	0
414	20240219	131100	251717700	19740	19740	19740	19740	6
415	20240219	131000	251599260	19690	19690	19690	19690	0
416	20240219	130900	251599260	19690	19690	19690	19690	0
417	20240219	130800	251599260	19690	19690	19690	19690	36
418	20240219	130700	250890420	19750	19750	19750	19750	5
419	20240219	130600	250791670	19750	19750	19750	19750	0
420	20240219	130500	250791670	19750	19750	19750	19750	0
421	20240219	130400	250791670	19750	19750	19750	19750	1
422	20240219	130300	250771920	19730	19740	19750	19730	53
423	20240219	130200	249725210	19750	19750	19750	19750	0
424	20240219	130100	249725210	19750	19750	19750	19750	0
425	20240219	130000	249725210	19750	19750	19750	19750	0
426	20240219	125900	249725210	19750	19740	19750	19740	200
427	20240219	125800	245775300	19740	19740	19740	19740	11
428	20240219	125700	245558160	19750	19750	19750	19750	0
429	20240219	125600	245558160	19750	19750	19750	19750	0
430	20240219	125500	245558160	19750	19750	19750	19750	0
431	20240219	125400	245558160	19750	19750	19750	19750	0
432	20240219	125300	245558160	19750	19750	19750	19750	0
433	20240219	125200	245558160	19750	19750	19750	19750	0
434	20240219	125100	245558160	19750	19750	19750	19750	1
435	20240219	125000	245538410	19740	19740	19740	19740	100
436	20240219	124900	243564410	19720	19720	19720	19720	2
437	20240219	124800	243524970	19720	19710	19720	19710	10
438	20240219	124700	243327790	19700	19700	19700	19700	0
439	20240219	124600	243327790	19700	19700	19700	19700	0
440	20240219	124500	243327790	19700	19700	19700	19700	80
441	20240219	124400	241751790	19700	19700	19700	19700	11
442	20240219	124300	241535090	19700	19700	19700	19700	0
443	20240219	124200	241535090	19700	19700	19700	19700	0
444	20240219	124100	241535090	19700	19700	19700	19700	0
445	20240219	124000	241535090	19700	19700	19700	19700	0
446	20240219	123900	241535090	19700	19700	19700	19700	0
447	20240219	123800	241535090	19700	19700	19700	19700	21
448	20240219	123700	241121390	19700	19700	19700	19700	30
449	20240219	123600	240530390	19700	19690	19700	19690	40
450	20240219	123500	239742690	19690	19690	19690	19690	0
451	20240219	123400	239742690	19690	19690	19690	19690	0
452	20240219	123300	239742690	19690	19680	19690	19680	20
453	20240219	123200	239349050	19680	19680	19680	19680	105
454	20240219	123100	237282650	19680	19680	19680	19680	2
455	20240219	123000	237243290	19680	19680	19680	19680	0
456	20240219	122900	237243290	19680	19680	19680	19680	0
457	20240219	122800	237243290	19680	19680	19680	19680	0
458	20240219	122700	237243290	19680	19680	19680	19680	0
459	20240219	122600	237243290	19680	19680	19680	19680	0
460	20240219	122500	237243290	19680	19680	19680	19680	0
461	20240219	122400	237243290	19680	19680	19680	19680	0
462	20240219	122300	237243290	19680	19680	19680	19680	0
463	20240219	122200	237243290	19680	19680	19680	19680	0
464	20240219	122100	237243290	19680	19680	19680	19680	0
465	20240219	122000	237243290	19680	19680	19680	19680	0
466	20240219	121900	237243290	19680	19680	19680	19680	0
467	20240219	121800	237243290	19680	19680	19680	19680	0
468	20240219	121700	237243290	19680	19680	19680	19680	1
469	20240219	121600	237223610	19610	19610	19610	19610	0
470	20240219	121500	237223610	19610	19610	19610	19610	50
471	20240219	121400	236243110	19680	19680	19680	19680	0
472	20240219	121300	236243110	19680	19680	19680	19680	0
473	20240219	121200	236243110	19680	19680	19680	19680	0
474	20240219	121100	236243110	19680	19680	19680	19680	0
475	20240219	121000	236243110	19680	19680	19680	19680	0
476	20240219	120900	236243110	19680	19680	19680	19680	0
477	20240219	120800	236243110	19680	19680	19680	19680	0
478	20240219	120700	236243110	19680	19680	19680	19680	0
479	20240219	120600	236243110	19680	19670	19680	19670	200
480	20240219	120500	232308600	19680	19680	19680	19680	0
481	20240219	120400	232308600	19680	19680	19680	19680	0
482	20240219	120300	232308600	19680	19680	19680	19680	0
483	20240219	120200	232308600	19680	19680	19680	19680	0
484	20240219	120100	232308600	19680	19680	19680	19680	0
485	20240219	120000	232308600	19680	19680	19680	19680	0
486	20240219	115900	232308600	19680	19680	19680	19680	0
487	20240219	115800	232308600	19680	19680	19680	19680	1
488	20240219	115700	232288920	19540	19540	19540	19540	0
489	20240219	115600	232288920	19540	19540	19540	19540	0
490	20240219	115500	232288920	19540	19540	19540	19540	1
491	20240219	115400	232269380	19680	19680	19680	19680	3
492	20240219	115300	232210340	19510	19510	19510	19510	0
493	20240219	115200	232210340	19510	19510	19510	19510	0
494	20240219	115100	232210340	19510	19510	19510	19510	0
495	20240219	115000	232210340	19510	19670	19680	19510	11
496	20240219	114900	231994080	19350	19580	19580	19350	500
497	20240219	114800	222242730	19670	19670	19670	19670	0
498	20240219	114700	222242730	19670	19670	19670	19670	0
499	20240219	114600	222242730	19670	19670	19670	19670	0
500	20240219	114500	222242730	19670	19670	19670	19670	0
501	20240219	114400	222242730	19670	19670	19670	19670	25
502	20240219	114300	221750980	19670	19670	19670	19670	0
503	20240219	114200	221750980	19670	19670	19670	19670	0
504	20240219	114100	221750980	19670	19670	19670	19670	0
505	20240219	114000	221750980	19670	19670	19670	19670	0
506	20240219	113900	221750980	19670	19670	19670	19670	0
507	20240219	113800	221750980	19670	19670	19670	19670	2
508	20240219	113700	221711640	19650	19650	19650	19650	10
509	20240219	113600	221515140	19680	19680	19680	19680	0
510	20240219	113500	221515140	19680	19680	19680	19680	0
511	20240219	113400	221515140	19680	19680	19680	19680	0
512	20240219	113300	221515140	19680	19680	19680	19680	0
513	20240219	113200	221515140	19680	19680	19680	19680	0
514	20240219	113100	221515140	19680	19680	19680	19680	0
515	20240219	113000	221515140	19680	19680	19680	19680	3
516	20240219	112900	221456100	19680	19680	19680	19680	0
517	20240219	112800	221456100	19680	19680	19680	19680	0
518	20240219	112700	221456100	19680	19680	19680	19680	0
519	20240219	112600	221456100	19680	19680	19680	19680	0
520	20240219	112500	221456100	19680	19680	19680	19680	0
521	20240219	112400	221456100	19680	19680	19680	19680	0
522	20240219	112300	221456100	19680	19660	19680	19660	70
523	20240219	112200	220079380	19660	19660	19660	19660	0
524	20240219	112100	220079380	19660	19660	19660	19660	0
525	20240219	112000	220079380	19660	19660	19660	19660	0
526	20240219	111900	220079380	19660	19660	19660	19660	0
527	20240219	111800	220079380	19660	19590	19660	19590	51
528	20240219	111700	219080220	19670	19670	19670	19670	0
529	20240219	111600	219080220	19670	19670	19670	19670	1
530	20240219	111500	219060550	19670	19670	19670	19670	0
531	20240219	111400	219060550	19670	19640	19670	19640	50
532	20240219	111300	218078380	19640	19640	19640	19640	0
533	20240219	111200	218078380	19640	19640	19640	19640	0
534	20240219	111100	218078380	19640	19640	19640	19640	5
535	20240219	111000	217980180	19640	19640	19640	19640	0
536	20240219	110900	217980180	19640	19640	19640	19640	0
537	20240219	110800	217980180	19640	19640	19640	19640	0
538	20240219	110700	217980180	19640	19520	19640	19520	66
539	20240219	110600	216691290	19520	19520	19520	19520	2
540	20240219	110500	216652250	19640	19640	19640	19640	3
541	20240219	110400	216593330	19560	19560	19560	19560	500
542	20240219	110300	206813330	19640	19640	19640	19640	0
543	20240219	110200	206813330	19640	19640	19640	19640	13
544	20240219	110100	206558010	19560	19560	19560	19560	0
545	20240219	110000	206558010	19560	19560	19560	19560	1
546	20240219	105900	206538450	19650	19650	19650	19650	0
547	20240219	105800	206538450	19650	19650	19650	19650	0
548	20240219	105700	206538450	19650	19650	19650	19650	0
549	20240219	105600	206538450	19650	19650	19650	19650	0
550	20240219	105500	206538450	19650	19650	19650	19650	0
551	20240219	105400	206538450	19650	19650	19650	19650	200
552	20240219	105300	202608450	19650	19650	19650	19650	0
553	20240219	105200	202608450	19650	19650	19650	19650	0
554	20240219	105100	202608450	19650	19650	19650	19650	0
555	20240219	105000	202608450	19650	19650	19650	19650	0
556	20240219	104900	202608450	19650	19650	19650	19650	0
557	20240219	104800	202608450	19650	19650	19650	19650	0
558	20240219	104700	202608450	19650	19650	19650	19650	0
559	20240219	104600	202608450	19650	19650	19650	19530	13
560	20240219	104500	202354080	19650	19640	19650	19640	70
561	20240219	104400	200978740	19640	19640	19640	19640	2
562	20240219	104300	200939460	19530	19530	19530	19530	50
563	20240219	104200	199962960	19650	19640	19650	19640	500
564	20240219	104100	190138060	19650	19650	19650	19650	0
565	20240219	104000	190138060	19650	19650	19650	19650	0
566	20240219	103900	190138060	19650	19650	19650	19650	2
567	20240219	103800	190098760	19660	19660	19660	19660	0
568	20240219	103700	190098760	19660	19660	19660	19660	0
569	20240219	103600	190098760	19660	19660	19660	19660	0
570	20240219	103500	190098760	19660	19620	19660	19620	169
571	20240219	103400	186780520	19640	19640	19640	19640	0
572	20240219	103300	186780520	19640	19640	19640	19640	0
573	20240219	103200	186780520	19640	19640	19640	19640	13
574	20240219	103100	186525200	19640	19620	19640	19620	49
575	20240219	103000	185563510	19620	19620	19620	19620	0
576	20240219	102900	185563510	19620	19620	19620	19620	1
577	20240219	102800	185543890	19620	19620	19620	19620	1
578	20240219	102700	185524270	19620	19620	19620	19620	2
579	20240219	102600	185485030	19620	19620	19620	19620	0
580	20240219	102500	185485030	19620	19620	19620	19620	6
581	20240219	102400	185367310	19630	19630	19630	19630	0
582	20240219	102300	185367310	19630	19630	19630	19630	1
583	20240219	102200	185347680	19630	19630	19630	19630	6
584	20240219	102100	185229900	19620	19620	19620	19620	0
585	20240219	102000	185229900	19620	19620	19620	19620	19
586	20240219	101900	184857120	19620	19620	19620	19620	1
587	20240219	101800	184837500	19640	19640	19640	19640	0
588	20240219	101700	184837500	19640	19640	19640	19640	0
589	20240219	101600	184837500	19640	19640	19640	19640	0
590	20240219	101500	184837500	19640	19560	19640	19550	15
591	20240219	101400	184543730	19570	19570	19570	19570	66
592	20240219	101300	183252110	19570	19570	19570	19570	52
593	20240219	101200	182234470	19650	19650	19650	19650	0
594	20240219	101100	182234470	19650	19650	19650	19650	0
595	20240219	101000	182234470	19650	19650	19650	19650	5
596	20240219	100900	182136220	19660	19660	19660	19660	5
597	20240219	100800	182037920	19640	19650	19670	19640	552
598	20240219	100700	171187050	19650	19650	19650	19650	16
599	20240219	100600	170872650	19640	19640	19640	19640	49
600	20240219	100500	169910290	19640	19640	19640	19640	0
601	20240219	100400	169910290	19640	19640	19640	19640	0
602	20240219	100300	169910290	19640	19640	19640	19640	0
603	20240219	100200	169910290	19640	19640	19640	19640	0
604	20240219	100100	169910290	19640	19640	19640	19640	0
605	20240219	100000	169910290	19640	19640	19640	19640	0
606	20240219	095900	169910290	19640	19640	19640	19640	10
607	20240219	095800	169713890	19640	19640	19640	19640	0
608	20240219	095700	169713890	19640	19630	19640	19630	34
609	20240219	095600	169046230	19630	19630	19630	19630	500
610	20240219	095500	159231230	19630	19630	19630	19630	0
611	20240219	095400	159231230	19630	19620	19630	19620	40
612	20240219	095300	158446320	19620	19630	19630	19420	37
613	20240219	095200	157726570	19630	19630	19630	19630	15
614	20240219	095100	157432120	19630	19450	19630	19450	170
615	20240219	095000	154120590	19300	19430	19430	19300	197
616	20240219	094900	150313920	19290	19290	19290	19290	2020
617	20240219	094800	111348120	19290	19470	19490	19290	1106
618	20240219	094700	89993150	19470	19310	19470	19300	1125
619	20240219	094600	68267230	19300	19310	19310	19300	1011
620	20240219	094500	48744930	19310	19320	19320	19310	2000
621	20240219	094400	10114930	19490	19490	19490	19490	1
622	20240219	094300	10095440	19490	19490	19490	19490	0
623	20240219	094200	10095440	19490	19490	19490	19490	4
624	20240219	094100	10017480	19490	19490	19490	19490	0
625	20240219	094000	10017480	19490	19490	19490	19490	0
626	20240219	093900	10017480	19490	19490	19490	19490	0
627	20240219	093800	10017480	19490	19490	19490	19490	0
628	20240219	093700	10017480	19490	19490	19490	19490	0
629	20240219	093600	10017480	19490	19490	19490	19490	0
630	20240219	093500	10017480	19490	19490	19490	19490	0
631	20240219	093400	10017480	19490	19490	19490	19490	0
632	20240219	093300	10017480	19490	19490	19490	19490	1
633	20240219	093200	9997990	19490	19480	19490	19480	16
634	20240219	093100	9686250	19490	19490	19490	19490	0
635	20240219	093000	9686250	19490	19490	19490	19490	0
636	20240219	092900	9686250	19490	19490	19490	19490	0
637	20240219	092800	9686250	19490	19490	19490	19490	0
638	20240219	092700	9686250	19490	19490	19490	19490	0
639	20240219	092600	9686250	19490	19480	19490	19480	134
640	20240219	092500	7075590	19490	19490	19490	19490	10
641	20240219	092400	6880690	19490	19300	19490	19300	96
642	20240219	092300	5019370	19300	19300	19300	19300	0
643	20240219	092200	5019370	19300	19300	19300	19300	0
644	20240219	092100	5019370	19300	19310	19310	19300	5
645	20240219	092000	4922840	19440	19440	19440	19440	0
646	20240219	091900	4922840	19440	19440	19440	19440	0
647	20240219	091800	4922840	19440	19440	19440	19440	5
648	20240219	091700	4825640	19450	19450	19450	19450	1
649	20240219	091600	4806190	19440	19440	19440	19440	131
650	20240219	091500	2259550	19440	19440	19440	19440	9
651	20240219	091400	2084590	19450	19450	19450	19450	0
652	20240219	091300	2084590	19450	19450	19450	19450	0
653	20240219	091200	2084590	19450	19450	19450	19450	0
654	20240219	091100	2084590	19450	19400	19450	19400	4
655	20240219	091000	2006890	19450	19450	19450	19450	0
656	20240219	090900	2006890	19450	19450	19450	19450	1
657	20240219	090800	1987440	19260	19260	19260	19260	0
658	20240219	090700	1987440	19260	19260	19260	19260	0
659	20240219	090600	1987440	19260	19260	19260	19260	5
660	20240219	090500	1891140	19240	19240	19240	19240	0
661	20240219	090400	1891140	19240	19240	19240	19240	0
662	20240219	090300	1891140	19240	19240	19240	19240	0
663	20240219	090200	1891140	19240	19330	19340	19240	53
664	20240219	090100	869400	19320	19320	19320	19320	0
665	20240219	090000	869400	19320	19320	19320	19320	45