KissMeData/000670/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	183200	1188959000	530000	530000	530000	530000	63
3	20240219	183100	1188959000	530000	530000	530000	530000	0
4	20240219	183000	1188959000	530000	530000	530000	530000	0
5	20240219	182900	1188959000	530000	530000	530000	530000	0
6	20240219	182800	1188959000	530000	530000	530000	530000	0
7	20240219	182700	1188959000	530000	530000	530000	530000	0
8	20240219	182600	1188959000	530000	530000	530000	530000	0
9	20240219	182500	1188959000	530000	530000	530000	530000	0
10	20240219	182400	1188959000	530000	530000	530000	530000	0
11	20240219	182300	1188959000	530000	530000	530000	530000	0
12	20240219	182200	1188959000	530000	530000	530000	530000	0
13	20240219	182100	1188959000	530000	530000	530000	530000	0
14	20240219	182000	1188959000	530000	530000	530000	530000	0
15	20240219	181900	1188959000	530000	530000	530000	530000	0
16	20240219	181800	1188959000	530000	530000	530000	530000	0
17	20240219	181700	1188959000	530000	530000	530000	530000	0
18	20240219	181600	1188959000	530000	530000	530000	530000	0
19	20240219	181500	1188959000	530000	530000	530000	530000	0
20	20240219	181400	1188959000	530000	530000	530000	530000	0
21	20240219	181300	1188959000	530000	530000	530000	530000	0
22	20240219	181200	1188959000	530000	530000	530000	530000	0
23	20240219	181100	1188959000	530000	530000	530000	530000	0
24	20240219	181000	1188959000	530000	530000	530000	530000	0
25	20240219	180900	1188959000	530000	530000	530000	530000	0
26	20240219	180800	1188959000	530000	530000	530000	530000	0
27	20240219	180700	1188959000	530000	530000	530000	530000	0
28	20240219	180600	1188959000	530000	530000	530000	530000	0
29	20240219	180500	1188959000	530000	530000	530000	530000	0
30	20240219	180400	1188959000	530000	530000	530000	530000	0
31	20240219	180300	1188959000	530000	530000	530000	530000	0
32	20240219	180200	1188959000	530000	530000	530000	530000	63
33	20240219	180100	1188959000	530000	530000	530000	530000	0
34	20240219	180000	1188959000	530000	530000	530000	530000	0
35	20240219	175900	1188959000	530000	530000	530000	530000	0
36	20240219	175800	1188959000	530000	530000	530000	530000	0
37	20240219	175700	1188959000	530000	530000	530000	530000	0
38	20240219	175600	1188959000	530000	530000	530000	530000	0
39	20240219	175500	1188959000	530000	530000	530000	530000	0
40	20240219	175400	1188959000	530000	530000	530000	530000	0
41	20240219	175300	1188959000	530000	530000	530000	530000	0
42	20240219	175200	1188959000	530000	530000	530000	530000	0
43	20240219	175100	1188959000	530000	530000	530000	530000	0
44	20240219	175000	1188959000	530000	530000	530000	530000	0
45	20240219	174900	1188959000	530000	530000	530000	530000	0
46	20240219	174800	1188959000	530000	530000	530000	530000	0
47	20240219	174700	1188959000	530000	530000	530000	530000	0
48	20240219	174600	1188959000	530000	530000	530000	530000	0
49	20240219	174500	1188959000	530000	530000	530000	530000	0
50	20240219	174400	1188959000	530000	530000	530000	530000	0
51	20240219	174300	1188959000	530000	530000	530000	530000	0
52	20240219	174200	1188959000	530000	530000	530000	530000	0
53	20240219	174100	1188959000	530000	530000	530000	530000	0
54	20240219	174000	1188959000	530000	530000	530000	530000	0
55	20240219	173900	1188959000	530000	530000	530000	530000	0
56	20240219	173800	1188959000	530000	530000	530000	530000	0
57	20240219	173700	1188959000	530000	530000	530000	530000	0
58	20240219	173600	1188959000	530000	530000	530000	530000	0
59	20240219	173500	1188959000	530000	530000	530000	530000	0
60	20240219	173400	1188959000	530000	530000	530000	530000	0
61	20240219	173300	1188959000	530000	530000	530000	530000	0
62	20240219	173200	1188959000	530000	530000	530000	530000	63
63	20240219	173100	1188959000	530000	530000	530000	530000	0
64	20240219	173000	1188959000	530000	530000	530000	530000	0
65	20240219	172900	1188959000	530000	530000	530000	530000	0
66	20240219	172800	1188959000	530000	530000	530000	530000	0
67	20240219	172700	1188959000	530000	530000	530000	530000	0
68	20240219	172600	1188959000	530000	530000	530000	530000	0
69	20240219	172500	1188959000	530000	530000	530000	530000	0
70	20240219	172400	1188959000	530000	530000	530000	530000	0
71	20240219	172300	1188959000	530000	530000	530000	530000	0
72	20240219	172200	1188959000	530000	530000	530000	530000	0
73	20240219	172100	1188959000	530000	530000	530000	530000	0
74	20240219	172000	1188959000	530000	530000	530000	530000	0
75	20240219	171900	1188959000	530000	530000	530000	530000	0
76	20240219	171800	1188959000	530000	530000	530000	530000	0
77	20240219	171700	1188959000	530000	530000	530000	530000	0
78	20240219	171600	1188959000	530000	530000	530000	530000	0
79	20240219	171500	1188959000	530000	530000	530000	530000	0
80	20240219	171400	1188959000	530000	530000	530000	530000	0
81	20240219	171300	1188959000	530000	530000	530000	530000	0
82	20240219	171200	1188959000	530000	530000	530000	530000	0
83	20240219	171100	1188959000	530000	530000	530000	530000	0
84	20240219	171000	1188959000	530000	530000	530000	530000	0
85	20240219	170900	1188959000	530000	530000	530000	530000	0
86	20240219	170800	1188959000	530000	530000	530000	530000	0
87	20240219	170700	1188959000	530000	530000	530000	530000	0
88	20240219	170600	1188959000	530000	530000	530000	530000	0
89	20240219	170500	1188959000	530000	530000	530000	530000	0
90	20240219	170400	1188959000	530000	530000	530000	530000	0
91	20240219	170300	1188959000	530000	530000	530000	530000	0
92	20240219	170200	1188959000	530000	530000	530000	530000	63
93	20240219	170100	1188959000	530000	530000	530000	530000	0
94	20240219	170000	1188959000	530000	530000	530000	530000	0
95	20240219	165900	1188959000	530000	530000	530000	530000	0
96	20240219	165800	1188959000	530000	530000	530000	530000	0
97	20240219	165700	1188959000	530000	530000	530000	530000	0
98	20240219	165600	1188959000	530000	530000	530000	530000	0
99	20240219	165500	1188959000	530000	530000	530000	530000	0
100	20240219	165400	1188959000	530000	530000	530000	530000	0
101	20240219	165300	1188959000	530000	530000	530000	530000	0
102	20240219	165200	1188959000	530000	530000	530000	530000	0
103	20240219	165100	1188959000	530000	530000	530000	530000	0
104	20240219	165000	1188959000	530000	530000	530000	530000	0
105	20240219	164900	1188959000	530000	530000	530000	530000	0
106	20240219	164800	1188959000	530000	530000	530000	530000	0
107	20240219	164700	1188959000	530000	530000	530000	530000	0
108	20240219	164600	1188959000	530000	530000	530000	530000	0
109	20240219	164500	1188959000	530000	530000	530000	530000	0
110	20240219	164400	1188959000	530000	530000	530000	530000	0
111	20240219	164300	1188959000	530000	530000	530000	530000	0
112	20240219	164200	1188959000	530000	530000	530000	530000	0
113	20240219	164100	1188959000	530000	530000	530000	530000	0
114	20240219	164000	1188959000	530000	530000	530000	530000	0
115	20240219	163900	1188959000	530000	530000	530000	530000	0
116	20240219	163800	1188959000	530000	530000	530000	530000	0
117	20240219	163700	1188959000	530000	530000	530000	530000	0
118	20240219	163600	1188959000	530000	530000	530000	530000	0
119	20240219	163500	1188959000	530000	530000	530000	530000	0
120	20240219	163400	1188959000	530000	530000	530000	530000	0
121	20240219	163300	1188959000	530000	530000	530000	530000	0
122	20240219	163200	1188959000	530000	530000	530000	530000	63
123	20240219	163100	1188959000	530000	530000	530000	530000	0
124	20240219	163000	1188959000	530000	530000	530000	530000	0
125	20240219	162900	1188959000	530000	530000	530000	530000	0
126	20240219	162800	1188959000	530000	530000	530000	530000	0
127	20240219	162700	1188959000	530000	530000	530000	530000	0
128	20240219	162600	1188959000	530000	530000	530000	530000	0
129	20240219	162500	1188959000	530000	530000	530000	530000	0
130	20240219	162400	1188959000	530000	530000	530000	530000	0
131	20240219	162300	1188959000	530000	530000	530000	530000	0
132	20240219	162200	1188959000	530000	530000	530000	530000	0
133	20240219	162100	1188959000	530000	530000	530000	530000	0
134	20240219	162000	1188959000	530000	530000	530000	530000	0
135	20240219	161900	1188959000	530000	530000	530000	530000	0
136	20240219	161800	1188959000	530000	530000	530000	530000	0
137	20240219	161700	1188959000	530000	530000	530000	530000	0
138	20240219	161600	1188959000	530000	530000	530000	530000	0
139	20240219	161500	1188959000	530000	530000	530000	530000	0
140	20240219	161400	1188959000	530000	530000	530000	530000	0
141	20240219	161300	1188959000	530000	530000	530000	530000	0
142	20240219	161200	1188959000	530000	530000	530000	530000	0
143	20240219	161100	1188959000	530000	530000	530000	530000	0
144	20240219	161000	1188959000	530000	530000	530000	530000	0
145	20240219	160900	1188959000	530000	530000	530000	530000	0
146	20240219	160800	1188959000	530000	530000	530000	530000	0
147	20240219	160700	1188959000	530000	530000	530000	530000	0
148	20240219	160600	1188959000	530000	530000	530000	530000	0
149	20240219	160500	1188959000	530000	530000	530000	530000	0
150	20240219	160400	1188959000	530000	530000	530000	530000	0
151	20240219	160300	1188959000	530000	530000	530000	530000	0
152	20240219	160200	1188959000	530000	530000	530000	530000	63
153	20240219	160100	1188959000	530000	530000	530000	530000	0
154	20240219	160000	1188959000	530000	530000	530000	530000	0
155	20240219	155900	1188959000	530000	530000	530000	530000	0
156	20240219	155800	1188959000	530000	530000	530000	530000	0
157	20240219	155700	1188959000	530000	530000	530000	530000	0
158	20240219	155600	1188959000	530000	530000	530000	530000	0
159	20240219	155500	1188959000	530000	530000	530000	530000	0
160	20240219	155400	1188959000	530000	530000	530000	530000	0
161	20240219	155300	1188959000	530000	530000	530000	530000	0
162	20240219	155200	1188959000	530000	530000	530000	530000	0
163	20240219	155100	1188959000	530000	530000	530000	530000	0
164	20240219	155000	1188959000	530000	530000	530000	530000	0
165	20240219	154900	1188959000	530000	530000	530000	530000	0
166	20240219	154800	1188959000	530000	530000	530000	530000	0
167	20240219	154700	1188959000	530000	530000	530000	530000	0
168	20240219	154600	1188959000	530000	530000	530000	530000	0
169	20240219	154500	1188959000	530000	530000	530000	530000	0
170	20240219	154400	1188959000	530000	530000	530000	530000	0
171	20240219	154300	1188959000	530000	530000	530000	530000	0
172	20240219	154200	1188959000	530000	530000	530000	530000	0
173	20240219	154100	1188959000	530000	530000	530000	530000	0
174	20240219	154000	1188959000	530000	530000	530000	530000	0
175	20240219	153900	1188959000	530000	530000	530000	530000	0
176	20240219	153800	1188959000	530000	530000	530000	530000	0
177	20240219	153700	1188959000	530000	530000	530000	530000	0
178	20240219	153600	1188959000	530000	530000	530000	530000	0
179	20240219	153500	1188959000	530000	530000	530000	530000	0
180	20240219	153400	1188959000	530000	530000	530000	530000	0
181	20240219	153300	1188959000	530000	530000	530000	530000	0
182	20240219	153200	1188959000	530000	530000	530000	530000	63
183	20240219	153100	1188959000	530000	530000	530000	530000	0
184	20240219	153000	1188959000	530000	530000	530000	530000	63
185	20240219	152900	1155569000	533000	533000	533000	533000	0
186	20240219	152800	1155569000	533000	533000	533000	533000	0
187	20240219	152700	1155569000	533000	533000	533000	533000	0
188	20240219	152600	1155569000	533000	533000	533000	533000	0
189	20240219	152500	1155569000	533000	533000	533000	533000	0
190	20240219	152400	1155569000	533000	533000	533000	533000	0
191	20240219	152300	1155569000	533000	533000	533000	533000	0
192	20240219	152200	1155569000	533000	533000	533000	533000	0
193	20240219	152100	1155569000	533000	533000	533000	533000	0
194	20240219	152000	1155569000	533000	533000	533000	533000	0
195	20240219	151900	1155569000	533000	532000	533000	532000	10
196	20240219	151800	1150245000	533000	532000	533000	532000	15
197	20240219	151700	1142263000	532000	531000	532000	531000	8
198	20240219	151600	1138008000	531000	531000	531000	531000	2
199	20240219	151500	1136946000	532000	532000	532000	532000	6
200	20240219	151400	1133754000	532000	532000	532000	532000	3
201	20240219	151300	1132158000	532000	532000	532000	532000	1
202	20240219	151200	1131626000	532000	531000	532000	531000	3
203	20240219	151100	1130032000	532000	531000	532000	531000	3
204	20240219	151000	1128437000	530000	530000	530000	530000	1
205	20240219	150900	1127907000	530000	530000	530000	530000	2
206	20240219	150800	1126847000	531000	531000	531000	531000	0
207	20240219	150700	1126847000	531000	531000	531000	531000	0
208	20240219	150600	1126847000	531000	531000	531000	531000	9
209	20240219	150500	1122068000	532000	532000	532000	532000	1
210	20240219	150400	1121536000	531000	531000	531000	531000	0
211	20240219	150300	1121536000	531000	531000	531000	531000	0
212	20240219	150200	1121536000	531000	531000	531000	531000	0
213	20240219	150100	1121536000	531000	531000	531000	531000	0
214	20240219	150000	1121536000	531000	531000	532000	531000	8
215	20240219	145900	1117283000	531000	532000	532000	531000	4
216	20240219	145800	1115158000	531000	531000	531000	531000	1
217	20240219	145700	1114627000	532000	531000	532000	531000	11
218	20240219	145600	1108781000	531000	531000	531000	531000	0
219	20240219	145500	1108781000	531000	531000	532000	531000	9
220	20240219	145400	1103997000	531000	531000	531000	531000	2
221	20240219	145300	1102935000	531000	531000	532000	531000	9
222	20240219	145200	1098152000	531000	532000	532000	531000	3
223	20240219	145100	1096558000	531000	532000	532000	531000	9
224	20240219	145000	1091774000	531000	532000	532000	531000	4
225	20240219	144900	1089649000	532000	531000	532000	531000	5
226	20240219	144800	1086992000	531000	531000	532000	531000	8
227	20240219	144700	1082739000	532000	532000	532000	532000	0
228	20240219	144600	1082739000	532000	531000	532000	531000	8
229	20240219	144500	1078486000	532000	532000	532000	532000	27
230	20240219	144400	1064122000	532000	531000	532000	531000	5
231	20240219	144300	1061463000	531000	531000	531000	531000	5
232	20240219	144200	1058808000	532000	532000	532000	532000	5
233	20240219	144100	1056148000	531000	531000	531000	531000	4
234	20240219	144000	1054024000	531000	532000	532000	531000	4
235	20240219	143900	1051899000	532000	531000	532000	531000	5
236	20240219	143800	1049240000	531000	531000	532000	531000	9
237	20240219	143700	1044460000	530000	531000	531000	530000	4
238	20240219	143600	1042337000	531000	531000	531000	531000	8
239	20240219	143500	1038089000	532000	533000	533000	532000	6
240	20240219	143400	1034893000	532000	532000	532000	532000	5
241	20240219	143300	1032233000	532000	533000	533000	532000	7
242	20240219	143200	1028503000	533000	533000	533000	533000	49
243	20240219	143100	1002386000	534000	533000	534000	533000	3
244	20240219	143000	1000786000	534000	533000	534000	533000	12
245	20240219	142900	994388000	534000	533000	534000	533000	3
246	20240219	142800	992788000	534000	533000	534000	533000	2
247	20240219	142700	991721000	533000	533000	533000	533000	4
248	20240219	142600	989589000	533000	534000	534000	533000	2
249	20240219	142500	988522000	533000	533000	533000	533000	1
250	20240219	142400	987989000	534000	533000	534000	533000	5
251	20240219	142300	985323000	534000	533000	534000	533000	2
252	20240219	142200	984256000	533000	533000	533000	533000	4
253	20240219	142100	982124000	533000	533000	534000	533000	4
254	20240219	142000	979991000	533000	533000	534000	533000	4
255	20240219	141900	977858000	533000	533000	534000	533000	5
256	20240219	141800	975191000	533000	533000	533000	533000	1
257	20240219	141700	974658000	533000	533000	533000	533000	6
258	20240219	141600	971460000	533000	533000	533000	533000	5
259	20240219	141500	968795000	533000	534000	534000	533000	3
260	20240219	141400	967195000	533000	533000	533000	533000	3
261	20240219	141300	965596000	533000	533000	533000	533000	4
262	20240219	141200	963464000	534000	534000	534000	534000	1
263	20240219	141100	962930000	533000	533000	533000	533000	2
264	20240219	141000	961864000	533000	534000	534000	533000	8
265	20240219	140900	957598000	534000	533000	534000	533000	2
266	20240219	140800	956531000	533000	533000	533000	533000	5
267	20240219	140700	953866000	533000	533000	533000	533000	1
268	20240219	140600	953333000	533000	532000	533000	532000	20
269	20240219	140500	942674000	532000	532000	532000	532000	6
270	20240219	140400	939482000	533000	533000	533000	533000	6
271	20240219	140300	936284000	532000	532000	532000	532000	3
272	20240219	140200	934688000	532000	532000	532000	532000	3
273	20240219	140100	933092000	533000	532000	533000	532000	8
274	20240219	140000	928831000	533000	532000	533000	532000	4
275	20240219	135900	926702000	533000	532000	533000	532000	6
276	20240219	135800	923505000	532000	532000	532000	532000	4
277	20240219	135700	921377000	532000	533000	533000	532000	7
278	20240219	135600	917648000	532000	532000	532000	532000	3
279	20240219	135500	916052000	532000	532000	532000	532000	1
280	20240219	135400	915520000	532000	532000	532000	532000	5
281	20240219	135300	912860000	532000	532000	532000	532000	2
282	20240219	135200	911796000	533000	532000	533000	532000	6
283	20240219	135100	908599000	532000	533000	533000	532000	9
284	20240219	135000	903804000	533000	533000	533000	533000	20
285	20240219	134900	893144000	533000	532000	533000	532000	58
286	20240219	134800	862235000	532000	530000	532000	530000	89
287	20240219	134700	814962000	529000	529000	529000	529000	3
288	20240219	134600	813375000	529000	530000	530000	529000	4
289	20240219	134500	811258000	529000	529000	529000	529000	1
290	20240219	134400	810729000	529000	529000	530000	529000	21
291	20240219	134300	799619000	528000	529000	529000	528000	3
292	20240219	134200	798034000	528000	528000	529000	528000	5
293	20240219	134100	795393000	529000	529000	529000	528000	6
294	20240219	134000	792221000	529000	528000	529000	528000	4
295	20240219	133900	790108000	528000	529000	529000	528000	2
296	20240219	133800	789051000	529000	528000	529000	528000	4
297	20240219	133700	786938000	528000	528000	528000	528000	3
298	20240219	133600	785354000	528000	528000	528000	528000	0
299	20240219	133500	785354000	528000	528000	528000	528000	6
300	20240219	133400	782186000	529000	529000	529000	529000	0
301	20240219	133300	782186000	529000	529000	529000	529000	6
302	20240219	133200	779012000	529000	529000	529000	529000	3
303	20240219	133100	777425000	529000	529000	529000	529000	0
304	20240219	133000	777425000	529000	529000	529000	529000	6
305	20240219	132900	774251000	529000	529000	529000	529000	0
306	20240219	132800	774251000	529000	529000	529000	529000	4
307	20240219	132700	772135000	529000	529000	529000	529000	2
308	20240219	132600	771077000	529000	529000	529000	529000	3
309	20240219	132500	769490000	529000	529000	529000	529000	1
310	20240219	132400	768961000	530000	529000	530000	529000	3
311	20240219	132300	767373000	529000	529000	530000	529000	5
312	20240219	132200	764727000	530000	529000	530000	529000	3
313	20240219	132100	763139000	529000	529000	529000	529000	5
314	20240219	132000	760494000	529000	529000	529000	529000	0
315	20240219	131900	760494000	529000	529000	529000	529000	5
316	20240219	131800	757849000	529000	529000	529000	529000	1
317	20240219	131700	757320000	529000	529000	529000	529000	0
318	20240219	131600	757320000	529000	529000	529000	529000	6
319	20240219	131500	754146000	530000	530000	530000	530000	0
320	20240219	131400	754146000	530000	530000	530000	530000	3
321	20240219	131300	752556000	530000	530000	530000	530000	2
322	20240219	131200	751496000	530000	530000	531000	530000	14
323	20240219	131100	744066000	530000	530000	530000	530000	2
324	20240219	131000	743006000	530000	531000	531000	530000	8
325	20240219	130900	738765000	530000	530000	530000	530000	6
326	20240219	130800	735585000	530000	530000	530000	530000	2
327	20240219	130700	734525000	530000	530000	530000	530000	4
328	20240219	130600	732405000	531000	531000	531000	531000	8
329	20240219	130500	728157000	531000	531000	531000	531000	6
330	20240219	130400	724971000	531000	531000	531000	531000	0
331	20240219	130300	724971000	531000	531000	531000	531000	0
332	20240219	130200	724971000	531000	531000	531000	531000	2
333	20240219	130100	723909000	531000	531000	531000	531000	0
334	20240219	130000	723909000	531000	532000	532000	531000	6
335	20240219	125900	720722000	531000	531000	531000	531000	0
336	20240219	125800	720722000	531000	531000	531000	531000	1
337	20240219	125700	720191000	530000	530000	530000	530000	1
338	20240219	125600	719661000	532000	532000	532000	532000	1
339	20240219	125500	719129000	530000	531000	531000	530000	2
340	20240219	125400	718068000	531000	531000	531000	531000	2
341	20240219	125300	717006000	531000	531000	531000	531000	0
342	20240219	125200	717006000	531000	531000	531000	531000	3
343	20240219	125100	715413000	531000	531000	531000	531000	0
344	20240219	125000	715413000	531000	531000	531000	531000	0
345	20240219	124900	715413000	531000	531000	531000	531000	2
346	20240219	124800	714351000	531000	531000	531000	531000	2
347	20240219	124700	713289000	531000	531000	531000	531000	0
348	20240219	124600	713289000	531000	531000	531000	531000	2
349	20240219	124500	712227000	531000	531000	531000	531000	0
350	20240219	124400	712227000	531000	531000	531000	531000	10
351	20240219	124300	706917000	530000	530000	530000	530000	2
352	20240219	124200	705857000	531000	531000	531000	531000	1
353	20240219	124100	705326000	530000	531000	531000	530000	4
354	20240219	124000	703203000	531000	531000	531000	531000	25
355	20240219	123900	689928000	530000	530000	530000	530000	0
356	20240219	123800	689928000	530000	530000	530000	530000	2
357	20240219	123700	688868000	530000	530000	530000	530000	0
358	20240219	123600	688868000	530000	530000	530000	530000	0
359	20240219	123500	688868000	530000	530000	530000	530000	1
360	20240219	123400	688338000	531000	531000	531000	531000	0
361	20240219	123300	688338000	531000	530000	531000	530000	22
362	20240219	123200	676658000	531000	531000	531000	531000	0
363	20240219	123100	676658000	531000	531000	531000	531000	17
364	20240219	123000	667631000	531000	529000	531000	529000	4
365	20240219	122900	665510000	530000	530000	530000	530000	21
366	20240219	122800	654380000	529000	529000	529000	529000	0
367	20240219	122700	654380000	529000	530000	530000	529000	3
368	20240219	122600	652792000	529000	529000	529000	529000	0
369	20240219	122500	652792000	529000	529000	529000	529000	0
370	20240219	122400	652792000	529000	530000	530000	529000	3
371	20240219	122300	651204000	530000	530000	530000	530000	2
372	20240219	122200	650144000	529000	529000	529000	529000	2
373	20240219	122100	649086000	529000	529000	529000	529000	0
374	20240219	122000	649086000	529000	529000	529000	529000	0
375	20240219	121900	649086000	529000	529000	529000	529000	2
376	20240219	121800	648028000	530000	530000	530000	530000	0
377	20240219	121700	648028000	530000	530000	530000	530000	0
378	20240219	121600	648028000	530000	529000	530000	529000	3
379	20240219	121500	646440000	529000	529000	529000	529000	0
380	20240219	121400	646440000	529000	529000	529000	529000	1
381	20240219	121300	645911000	529000	529000	529000	529000	1
382	20240219	121200	645382000	529000	529000	529000	529000	0
383	20240219	121100	645382000	529000	529000	529000	529000	2
384	20240219	121000	644324000	530000	530000	530000	530000	2
385	20240219	120900	643264000	529000	529000	529000	529000	4
386	20240219	120800	641148000	529000	529000	529000	529000	5
387	20240219	120700	638503000	529000	529000	529000	529000	0
388	20240219	120600	638503000	529000	529000	529000	529000	1
389	20240219	120500	637974000	529000	529000	529000	529000	3
390	20240219	120400	636387000	530000	530000	530000	530000	0
391	20240219	120300	636387000	530000	529000	530000	529000	5
392	20240219	120200	633739000	529000	529000	529000	529000	15
393	20240219	120100	625804000	529000	529000	529000	529000	0
394	20240219	120000	625804000	529000	528000	529000	528000	9
395	20240219	115900	621045000	529000	529000	529000	529000	1
396	20240219	115800	620516000	529000	529000	529000	529000	0
397	20240219	115700	620516000	529000	528000	529000	528000	3
398	20240219	115600	618931000	529000	529000	529000	529000	3
399	20240219	115500	617344000	529000	528000	529000	528000	2
400	20240219	115400	616287000	528000	528000	528000	528000	2
401	20240219	115300	615231000	528000	528000	528000	528000	0
402	20240219	115200	615231000	528000	528000	528000	528000	2
403	20240219	115100	614175000	529000	529000	529000	529000	1
404	20240219	115000	613646000	529000	529000	529000	529000	0
405	20240219	114900	613646000	529000	528000	529000	528000	4
406	20240219	114800	611532000	528000	528000	528000	528000	18
407	20240219	114700	602028000	527000	527000	527000	527000	2
408	20240219	114600	600974000	527000	527000	527000	527000	2
409	20240219	114500	599920000	528000	528000	528000	528000	1
410	20240219	114400	599392000	528000	527000	528000	527000	12
411	20240219	114300	593058000	528000	528000	528000	528000	1
412	20240219	114200	592530000	527000	527000	527000	527000	0
413	20240219	114100	592530000	527000	527000	527000	527000	12
414	20240219	114000	586206000	528000	528000	528000	528000	0
415	20240219	113900	586206000	528000	528000	528000	528000	1
416	20240219	113800	585678000	527000	527000	527000	527000	2
417	20240219	113700	584624000	527000	527000	527000	527000	0
418	20240219	113600	584624000	527000	527000	527000	527000	0
419	20240219	113500	584624000	527000	527000	527000	527000	2
420	20240219	113400	583570000	528000	528000	528000	528000	1
421	20240219	113300	583042000	528000	527000	528000	527000	3
422	20240219	113200	581460000	527000	527000	527000	527000	0
423	20240219	113100	581460000	527000	527000	527000	527000	0
424	20240219	113000	581460000	527000	527000	527000	527000	2
425	20240219	112900	580406000	528000	528000	528000	528000	1
426	20240219	112800	579878000	527000	527000	527000	527000	0
427	20240219	112700	579878000	527000	528000	528000	527000	3
428	20240219	112600	578296000	527000	527000	527000	527000	0
429	20240219	112500	578296000	527000	527000	527000	527000	2
430	20240219	112400	577242000	528000	528000	528000	528000	0
431	20240219	112300	577242000	528000	528000	528000	528000	2
432	20240219	112200	576186000	528000	527000	528000	527000	3
433	20240219	112100	574604000	528000	528000	528000	528000	0
434	20240219	112000	574604000	528000	528000	528000	528000	0
435	20240219	111900	574604000	528000	527000	528000	527000	4
436	20240219	111800	572494000	527000	527000	527000	527000	1
437	20240219	111700	571967000	527000	527000	527000	527000	0
438	20240219	111600	571967000	527000	527000	527000	527000	1
439	20240219	111500	571440000	529000	529000	529000	529000	1
440	20240219	111400	570911000	528000	528000	528000	528000	2
441	20240219	111300	569855000	528000	528000	528000	528000	0
442	20240219	111200	569855000	528000	528000	528000	528000	23
443	20240219	111100	557711000	528000	528000	528000	528000	2
444	20240219	111000	556655000	529000	529000	529000	529000	14
445	20240219	110900	549249000	528000	528000	528000	528000	0
446	20240219	110800	549249000	528000	528000	528000	528000	4
447	20240219	110700	547137000	528000	528000	528000	528000	43
448	20240219	110600	524433000	528000	528000	528000	528000	0
449	20240219	110500	524433000	528000	528000	528000	528000	43
450	20240219	110400	501729000	528000	528000	528000	528000	0
451	20240219	110300	501729000	528000	527000	528000	527000	3
452	20240219	110200	500147000	528000	528000	528000	528000	6
453	20240219	110100	496979000	527000	527000	527000	527000	0
454	20240219	110000	496979000	527000	528000	528000	527000	3
455	20240219	105900	495397000	528000	528000	528000	528000	0
456	20240219	105800	495397000	528000	528000	528000	528000	1
457	20240219	105700	494869000	527000	528000	528000	527000	3
458	20240219	105600	493287000	528000	528000	528000	528000	2
459	20240219	105500	492231000	528000	527000	528000	527000	5
460	20240219	105400	489595000	527000	527000	527000	527000	1
461	20240219	105300	489068000	528000	528000	528000	528000	13
462	20240219	105200	482204000	527000	527000	527000	527000	2
463	20240219	105100	481150000	527000	527000	527000	527000	0
464	20240219	105000	481150000	527000	527000	527000	527000	0
465	20240219	104900	481150000	527000	527000	527000	527000	11
466	20240219	104800	475353000	527000	528000	528000	527000	14
467	20240219	104700	467968000	527000	527000	527000	527000	0
468	20240219	104600	467968000	527000	527000	527000	527000	2
469	20240219	104500	466914000	527000	527000	527000	527000	0
470	20240219	104400	466914000	527000	527000	527000	527000	2
471	20240219	104300	465860000	528000	528000	528000	528000	0
472	20240219	104200	465860000	528000	528000	528000	528000	1
473	20240219	104100	465332000	527000	527000	527000	527000	13
474	20240219	104000	458481000	527000	527000	527000	527000	0
475	20240219	103900	458481000	527000	527000	527000	527000	0
476	20240219	103800	458481000	527000	527000	527000	527000	2
477	20240219	103700	457427000	528000	528000	528000	528000	0
478	20240219	103600	457427000	528000	527000	528000	527000	5
479	20240219	103500	454789000	527000	527000	527000	527000	0
480	20240219	103400	454789000	527000	527000	527000	527000	0
481	20240219	103300	454789000	527000	527000	527000	527000	2
482	20240219	103200	453735000	528000	528000	528000	528000	19
483	20240219	103100	443703000	528000	528000	528000	528000	1
484	20240219	103000	443175000	527000	528000	528000	527000	3
485	20240219	102900	441593000	527000	527000	527000	527000	0
486	20240219	102800	441593000	527000	527000	527000	527000	0
487	20240219	102700	441593000	527000	527000	527000	527000	3
488	20240219	102600	440012000	527000	527000	527000	527000	0
489	20240219	102500	440012000	527000	527000	527000	527000	2
490	20240219	102400	438958000	527000	527000	527000	527000	3
491	20240219	102300	437377000	527000	527000	527000	527000	0
492	20240219	102200	437377000	527000	527000	527000	527000	3
493	20240219	102100	435796000	528000	528000	528000	528000	3
494	20240219	102000	434212000	527000	527000	527000	527000	0
495	20240219	101900	434212000	527000	527000	527000	527000	17
496	20240219	101800	425253000	527000	527000	527000	527000	0
497	20240219	101700	425253000	527000	527000	527000	527000	1
498	20240219	101600	424726000	527000	528000	528000	527000	2
499	20240219	101500	423671000	527000	527000	527000	527000	0
500	20240219	101400	423671000	527000	528000	528000	527000	6
501	20240219	101300	420505000	528000	528000	528000	528000	4
502	20240219	101200	418393000	528000	528000	528000	528000	0
503	20240219	101100	418393000	528000	528000	528000	528000	3
504	20240219	101000	416809000	528000	528000	528000	528000	1
505	20240219	100900	416281000	528000	528000	528000	528000	2
506	20240219	100800	415225000	528000	528000	528000	528000	2
507	20240219	100700	414169000	528000	529000	529000	528000	2
508	20240219	100600	413112000	528000	528000	528000	528000	2
509	20240219	100500	412056000	528000	528000	528000	528000	1
510	20240219	100400	411528000	528000	528000	528000	528000	0
511	20240219	100300	411528000	528000	528000	528000	528000	0
512	20240219	100200	411528000	528000	528000	528000	528000	0
513	20240219	100100	411528000	528000	528000	528000	528000	0
514	20240219	100000	411528000	528000	528000	528000	528000	5
515	20240219	095900	408888000	528000	528000	528000	528000	0
516	20240219	095800	408888000	528000	527000	528000	527000	25
517	20240219	095700	395711000	527000	528000	528000	527000	2
518	20240219	095600	394656000	528000	528000	528000	528000	0
519	20240219	095500	394656000	528000	528000	528000	528000	27
520	20240219	095400	380400000	529000	529000	529000	529000	1
521	20240219	095300	379871000	530000	529000	530000	529000	15
522	20240219	095200	371935000	529000	529000	529000	529000	22
523	20240219	095100	360297000	529000	529000	530000	529000	10
524	20240219	095000	355002000	528000	535000	535000	528000	42
525	20240219	094900	332663000	535000	528000	540000	528000	264
526	20240219	094800	191681000	526000	530000	530000	526000	56
527	20240219	094700	162157000	530000	530000	530000	530000	5
528	20240219	094600	159507000	529000	529000	529000	529000	12
529	20240219	094500	153159000	529000	529000	529000	529000	6
530	20240219	094400	149985000	528000	528000	528000	528000	0
531	20240219	094300	149985000	528000	528000	528000	528000	12
532	20240219	094200	143649000	528000	528000	528000	528000	0
533	20240219	094100	143649000	528000	528000	528000	528000	7
534	20240219	094000	139953000	528000	528000	528000	528000	0
535	20240219	093900	139953000	528000	528000	528000	528000	0
536	20240219	093800	139953000	528000	528000	528000	528000	5
537	20240219	093700	137313000	528000	528000	528000	528000	1
538	20240219	093600	136785000	528000	528000	528000	528000	0
539	20240219	093500	136785000	528000	529000	529000	528000	54
540	20240219	093400	108269000	529000	527000	529000	527000	15
541	20240219	093300	100348000	526000	527000	527000	526000	4
542	20240219	093200	98242000	527000	527000	527000	527000	7
543	20240219	093100	94553000	528000	528000	528000	528000	2
544	20240219	093000	93497000	528000	527000	528000	527000	6
545	20240219	092900	90334000	528000	528000	528000	528000	1
546	20240219	092800	89806000	528000	528000	528000	528000	13
547	20240219	092700	82942000	528000	528000	528000	528000	2
548	20240219	092600	81886000	528000	529000	529000	528000	2
549	20240219	092500	80829000	529000	527000	529000	527000	17
550	20240219	092400	71854000	528000	528000	528000	528000	0
551	20240219	092300	71854000	528000	528000	528000	528000	2
552	20240219	092200	70798000	527000	527000	527000	527000	3
553	20240219	092100	69217000	527000	527000	527000	527000	4
554	20240219	092000	67109000	527000	527000	527000	527000	3
555	20240219	091900	65528000	527000	527000	527000	527000	11
556	20240219	091800	59731000	527000	527000	527000	527000	1
557	20240219	091700	59204000	527000	526000	527000	526000	14
558	20240219	091600	51839000	525000	525000	525000	525000	2
559	20240219	091500	50789000	526000	526000	526000	526000	3
560	20240219	091400	49211000	525000	525000	525000	525000	2
561	20240219	091300	48161000	525000	525000	525000	525000	1
562	20240219	091200	47636000	525000	525000	525000	525000	0
563	20240219	091100	47636000	525000	525000	525000	525000	11
564	20240219	091000	41861000	527000	526000	527000	526000	6
565	20240219	090900	38704000	526000	525000	526000	525000	13
566	20240219	090800	31876000	525000	524000	525000	524000	12
567	20240219	090700	25584000	524000	524000	524000	524000	9
568	20240219	090600	20868000	523000	523000	524000	523000	12
569	20240219	090500	14591000	522000	522000	522000	522000	5
570	20240219	090400	11981000	522000	521000	522000	521000	2
571	20240219	090300	10938000	522000	521000	522000	521000	4
572	20240219	090200	8853000	519000	519000	519000	519000	1
573	20240219	090100	8334000	518000	519000	519000	518000	4
574	20240219	090000	6261000	520000	522000	522000	520000	12