KissMeData/001550/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	183400	165746250	13520	13520	13520	13520	441
3	20240219	183300	165746250	13520	13520	13520	13520	0
4	20240219	183200	165746250	13520	13520	13520	13520	0
5	20240219	183100	165746250	13520	13520	13520	13520	0
6	20240219	183000	165746250	13520	13520	13520	13520	0
7	20240219	182900	165746250	13520	13520	13520	13520	0
8	20240219	182800	165746250	13520	13520	13520	13520	0
9	20240219	182700	165746250	13520	13520	13520	13520	0
10	20240219	182600	165746250	13520	13520	13520	13520	0
11	20240219	182500	165746250	13520	13520	13520	13520	0
12	20240219	182400	165746250	13520	13520	13520	13520	0
13	20240219	182300	165746250	13520	13520	13520	13520	0
14	20240219	182200	165746250	13520	13520	13520	13520	0
15	20240219	182100	165746250	13520	13520	13520	13520	0
16	20240219	182000	165746250	13520	13520	13520	13520	0
17	20240219	181900	165746250	13520	13520	13520	13520	0
18	20240219	181800	165746250	13520	13520	13520	13520	0
19	20240219	181700	165746250	13520	13520	13520	13520	0
20	20240219	181600	165746250	13520	13520	13520	13520	0
21	20240219	181500	165746250	13520	13520	13520	13520	0
22	20240219	181400	165746250	13520	13520	13520	13520	0
23	20240219	181300	165746250	13520	13520	13520	13520	0
24	20240219	181200	165746250	13520	13520	13520	13520	0
25	20240219	181100	165746250	13520	13520	13520	13520	0
26	20240219	181000	165746250	13520	13520	13520	13520	0
27	20240219	180900	165746250	13520	13520	13520	13520	0
28	20240219	180800	165746250	13520	13520	13520	13520	0
29	20240219	180700	165746250	13520	13520	13520	13520	0
30	20240219	180600	165746250	13520	13520	13520	13520	0
31	20240219	180500	165746250	13520	13520	13520	13520	0
32	20240219	180400	165746250	13520	13520	13520	13520	441
33	20240219	180300	165746250	13520	13520	13520	13520	0
34	20240219	180200	165746250	13520	13520	13520	13520	0
35	20240219	180100	165746250	13520	13520	13520	13520	0
36	20240219	180000	165746250	13520	13520	13520	13520	0
37	20240219	175900	165746250	13520	13520	13520	13520	0
38	20240219	175800	165746250	13520	13520	13520	13520	0
39	20240219	175700	165746250	13520	13520	13520	13520	0
40	20240219	175600	165746250	13520	13520	13520	13520	0
41	20240219	175500	165746250	13520	13520	13520	13520	0
42	20240219	175400	165746250	13520	13520	13520	13520	0
43	20240219	175300	165746250	13520	13520	13520	13520	0
44	20240219	175200	165746250	13520	13520	13520	13520	0
45	20240219	175100	165746250	13520	13520	13520	13520	0
46	20240219	175000	165746250	13520	13520	13520	13520	0
47	20240219	174900	165746250	13520	13520	13520	13520	0
48	20240219	174800	165746250	13520	13520	13520	13520	0
49	20240219	174700	165746250	13520	13520	13520	13520	0
50	20240219	174600	165746250	13520	13520	13520	13520	0
51	20240219	174500	165746250	13520	13520	13520	13520	0
52	20240219	174400	165746250	13520	13520	13520	13520	0
53	20240219	174300	165746250	13520	13520	13520	13520	0
54	20240219	174200	165746250	13520	13520	13520	13520	0
55	20240219	174100	165746250	13520	13520	13520	13520	0
56	20240219	174000	165746250	13520	13520	13520	13520	0
57	20240219	173900	165746250	13520	13520	13520	13520	0
58	20240219	173800	165746250	13520	13520	13520	13520	0
59	20240219	173700	165746250	13520	13520	13520	13520	0
60	20240219	173600	165746250	13520	13520	13520	13520	0
61	20240219	173500	165746250	13520	13520	13520	13520	0
62	20240219	173400	165746250	13520	13520	13520	13520	441
63	20240219	173300	165746250	13520	13520	13520	13520	0
64	20240219	173200	165746250	13520	13520	13520	13520	0
65	20240219	173100	165746250	13520	13520	13520	13520	0
66	20240219	173000	165746250	13520	13520	13520	13520	0
67	20240219	172900	165746250	13520	13520	13520	13520	0
68	20240219	172800	165746250	13520	13520	13520	13520	0
69	20240219	172700	165746250	13520	13520	13520	13520	0
70	20240219	172600	165746250	13520	13520	13520	13520	0
71	20240219	172500	165746250	13520	13520	13520	13520	0
72	20240219	172400	165746250	13520	13520	13520	13520	0
73	20240219	172300	165746250	13520	13520	13520	13520	0
74	20240219	172200	165746250	13520	13520	13520	13520	0
75	20240219	172100	165746250	13520	13520	13520	13520	0
76	20240219	172000	165746250	13520	13520	13520	13520	0
77	20240219	171900	165746250	13520	13520	13520	13520	0
78	20240219	171800	165746250	13520	13520	13520	13520	0
79	20240219	171700	165746250	13520	13520	13520	13520	0
80	20240219	171600	165746250	13520	13520	13520	13520	0
81	20240219	171500	165746250	13520	13520	13520	13520	0
82	20240219	171400	165746250	13520	13520	13520	13520	0
83	20240219	171300	165746250	13520	13520	13520	13520	0
84	20240219	171200	165746250	13520	13520	13520	13520	0
85	20240219	171100	165746250	13520	13520	13520	13520	0
86	20240219	171000	165746250	13520	13520	13520	13520	0
87	20240219	170900	165746250	13520	13520	13520	13520	0
88	20240219	170800	165746250	13520	13520	13520	13520	0
89	20240219	170700	165746250	13520	13520	13520	13520	0
90	20240219	170600	165746250	13520	13520	13520	13520	0
91	20240219	170500	165746250	13520	13520	13520	13520	0
92	20240219	170400	165746250	13520	13520	13520	13520	441
93	20240219	170300	165746250	13520	13520	13520	13520	0
94	20240219	170200	165746250	13520	13520	13520	13520	0
95	20240219	170100	165746250	13520	13520	13520	13520	0
96	20240219	170000	165746250	13520	13520	13520	13520	0
97	20240219	165900	165746250	13520	13520	13520	13520	0
98	20240219	165800	165746250	13520	13520	13520	13520	0
99	20240219	165700	165746250	13520	13520	13520	13520	0
100	20240219	165600	165746250	13520	13520	13520	13520	0
101	20240219	165500	165746250	13520	13520	13520	13520	0
102	20240219	165400	165746250	13520	13520	13520	13520	0
103	20240219	165300	165746250	13520	13520	13520	13520	0
104	20240219	165200	165746250	13520	13520	13520	13520	0
105	20240219	165100	165746250	13520	13520	13520	13520	0
106	20240219	165000	165746250	13520	13520	13520	13520	0
107	20240219	164900	165746250	13520	13520	13520	13520	0
108	20240219	164800	165746250	13520	13520	13520	13520	0
109	20240219	164700	165746250	13520	13520	13520	13520	0
110	20240219	164600	165746250	13520	13520	13520	13520	0
111	20240219	164500	165746250	13520	13520	13520	13520	0
112	20240219	164400	165746250	13520	13520	13520	13520	0
113	20240219	164300	165746250	13520	13520	13520	13520	0
114	20240219	164200	165746250	13520	13520	13520	13520	0
115	20240219	164100	165746250	13520	13520	13520	13520	0
116	20240219	164000	165746250	13520	13520	13520	13520	0
117	20240219	163900	165746250	13520	13520	13520	13520	0
118	20240219	163800	165746250	13520	13520	13520	13520	0
119	20240219	163700	165746250	13520	13520	13520	13520	0
120	20240219	163600	165746250	13520	13520	13520	13520	0
121	20240219	163500	165746250	13520	13520	13520	13520	0
122	20240219	163400	165746250	13520	13520	13520	13520	441
123	20240219	163300	165746250	13520	13520	13520	13520	0
124	20240219	163200	165746250	13520	13520	13520	13520	0
125	20240219	163100	165746250	13520	13520	13520	13520	0
126	20240219	163000	165746250	13520	13520	13520	13520	0
127	20240219	162900	165746250	13520	13520	13520	13520	0
128	20240219	162800	165746250	13520	13520	13520	13520	0
129	20240219	162700	165746250	13520	13520	13520	13520	0
130	20240219	162600	165746250	13520	13520	13520	13520	0
131	20240219	162500	165746250	13520	13520	13520	13520	0
132	20240219	162400	165746250	13520	13520	13520	13520	0
133	20240219	162300	165746250	13520	13520	13520	13520	0
134	20240219	162200	165746250	13520	13520	13520	13520	0
135	20240219	162100	165746250	13520	13520	13520	13520	0
136	20240219	162000	165746250	13520	13520	13520	13520	0
137	20240219	161900	165746250	13520	13520	13520	13520	0
138	20240219	161800	165746250	13520	13520	13520	13520	0
139	20240219	161700	165746250	13520	13520	13520	13520	0
140	20240219	161600	165746250	13520	13520	13520	13520	0
141	20240219	161500	165746250	13520	13520	13520	13520	0
142	20240219	161400	165746250	13520	13520	13520	13520	0
143	20240219	161300	165746250	13520	13520	13520	13520	0
144	20240219	161200	165746250	13520	13520	13520	13520	0
145	20240219	161100	165746250	13520	13520	13520	13520	0
146	20240219	161000	165746250	13520	13520	13520	13520	0
147	20240219	160900	165746250	13520	13520	13520	13520	0
148	20240219	160800	165746250	13520	13520	13520	13520	0
149	20240219	160700	165746250	13520	13520	13520	13520	0
150	20240219	160600	165746250	13520	13520	13520	13520	0
151	20240219	160500	165746250	13520	13520	13520	13520	0
152	20240219	160400	165746250	13520	13520	13520	13520	441
153	20240219	160300	165746250	13520	13520	13520	13520	0
154	20240219	160200	165746250	13520	13520	13520	13520	0
155	20240219	160100	165746250	13520	13520	13520	13520	0
156	20240219	160000	165746250	13520	13520	13520	13520	0
157	20240219	155900	165746250	13520	13520	13520	13520	0
158	20240219	155800	165746250	13520	13520	13520	13520	0
159	20240219	155700	165746250	13520	13520	13520	13520	0
160	20240219	155600	165746250	13520	13520	13520	13520	0
161	20240219	155500	165746250	13520	13520	13520	13520	0
162	20240219	155400	165746250	13520	13520	13520	13520	0
163	20240219	155300	165746250	13520	13520	13520	13520	0
164	20240219	155200	165746250	13520	13520	13520	13520	0
165	20240219	155100	165746250	13520	13520	13520	13520	0
166	20240219	155000	165746250	13520	13520	13520	13520	0
167	20240219	154900	165746250	13520	13520	13520	13520	0
168	20240219	154800	165746250	13520	13520	13520	13520	0
169	20240219	154700	165746250	13520	13520	13520	13520	0
170	20240219	154600	165746250	13520	13520	13520	13520	0
171	20240219	154500	165746250	13520	13520	13520	13520	0
172	20240219	154400	165746250	13520	13520	13520	13520	0
173	20240219	154300	165746250	13520	13520	13520	13520	0
174	20240219	154200	165746250	13520	13520	13520	13520	0
175	20240219	154100	165746250	13520	13520	13520	13520	0
176	20240219	154000	165746250	13520	13520	13520	13520	0
177	20240219	153900	165746250	13520	13520	13520	13520	0
178	20240219	153800	165746250	13520	13520	13520	13520	0
179	20240219	153700	165746250	13520	13520	13520	13520	0
180	20240219	153600	165746250	13520	13520	13520	13520	0
181	20240219	153500	165746250	13520	13520	13520	13520	0
182	20240219	153400	165746250	13520	13520	13520	13520	441
183	20240219	153300	165746250	13520	13520	13520	13520	0
184	20240219	153200	165746250	13520	13520	13520	13520	0
185	20240219	153100	165746250	13520	13520	13520	13520	0
186	20240219	153000	165746250	13520	13520	13520	13520	441
187	20240219	152900	159783930	13610	13610	13610	13610	0
188	20240219	152800	159783930	13610	13610	13610	13610	0
189	20240219	152700	159783930	13610	13610	13610	13610	0
190	20240219	152600	159783930	13610	13610	13610	13610	0
191	20240219	152500	159783930	13610	13610	13610	13610	0
192	20240219	152400	159783930	13610	13610	13610	13610	0
193	20240219	152300	159783930	13610	13610	13610	13610	0
194	20240219	152200	159783930	13610	13610	13610	13610	0
195	20240219	152100	159783930	13610	13610	13610	13610	0
196	20240219	152000	159783930	13610	13610	13610	13610	0
197	20240219	151900	159783930	13610	13610	13610	13610	10
198	20240219	151800	159647830	13610	13600	13610	13600	50
199	20240219	151700	158967820	13600	13600	13600	13600	1
200	20240219	151600	158954220	13580	13580	13580	13580	0
201	20240219	151500	158954220	13580	13580	13580	13580	0
202	20240219	151400	158954220	13580	13610	13610	13580	10
203	20240219	151300	158818360	13610	13610	13610	13610	1
204	20240219	151200	158804750	13580	13580	13580	13580	600
205	20240219	151100	150656750	13580	13590	13590	13580	98
206	20240219	151000	149325090	13590	13590	13590	13590	0
207	20240219	150900	149325090	13590	13590	13590	13590	0
208	20240219	150800	149325090	13590	13590	13590	13590	1
209	20240219	150700	149311500	13610	13610	13610	13610	85
210	20240219	150600	148154650	13610	13610	13610	13610	0
211	20240219	150500	148154650	13610	13610	13610	13610	0
212	20240219	150400	148154650	13610	13610	13610	13610	0
213	20240219	150300	148154650	13610	13610	13610	13610	0
214	20240219	150200	148154650	13610	13610	13610	13610	0
215	20240219	150100	148154650	13610	13610	13610	13610	0
216	20240219	150000	148154650	13610	13610	13610	13610	0
217	20240219	145900	148154650	13610	13610	13610	13610	85
218	20240219	145800	146997800	13600	13600	13600	13600	30
219	20240219	145700	146589800	13610	13610	13610	13610	0
220	20240219	145600	146589800	13610	13610	13610	13610	0
221	20240219	145500	146589800	13610	13610	13610	13610	0
222	20240219	145400	146589800	13610	13610	13610	13610	1
223	20240219	145300	146576190	13610	13610	13610	13610	40
224	20240219	145200	146031790	13590	13590	13590	13590	0
225	20240219	145100	146031790	13590	13590	13590	13590	0
226	20240219	145000	146031790	13590	13590	13590	13590	0
227	20240219	144900	146031790	13590	13590	13590	13590	40
228	20240219	144800	145488190	13600	13600	13600	13600	0
229	20240219	144700	145488190	13600	13600	13600	13600	0
230	20240219	144600	145488190	13600	13600	13600	13600	498
231	20240219	144500	138715390	13600	13600	13600	13600	0
232	20240219	144400	138715390	13600	13600	13600	13600	0
233	20240219	144300	138715390	13600	13600	13600	13600	3
234	20240219	144200	138674590	13600	13600	13600	13600	0
235	20240219	144100	138674590	13600	13600	13600	13600	0
236	20240219	144000	138674590	13600	13600	13600	13600	1
237	20240219	143900	138660990	13580	13580	13580	13580	0
238	20240219	143800	138660990	13580	13600	13600	13580	2
239	20240219	143700	138633810	13580	13580	13580	13580	0
240	20240219	143600	138633810	13580	13580	13580	13580	0
241	20240219	143500	138633810	13580	13580	13580	13580	0
242	20240219	143400	138633810	13580	13580	13580	13580	2
243	20240219	143300	138606650	13600	13600	13600	13600	0
244	20240219	143200	138606650	13600	13600	13600	13600	0
245	20240219	143100	138606650	13600	13600	13600	13600	0
246	20240219	143000	138606650	13600	13600	13600	13600	0
247	20240219	142900	138606650	13600	13600	13600	13600	0
248	20240219	142800	138606650	13600	13600	13600	13600	1
249	20240219	142700	138593050	13600	13600	13600	13600	1
250	20240219	142600	138579450	13580	13580	13580	13580	6
251	20240219	142500	138497970	13580	13580	13580	13580	4
252	20240219	142400	138443650	13580	13580	13580	13580	0
253	20240219	142300	138443650	13580	13580	13580	13580	0
254	20240219	142200	138443650	13580	13580	13580	13580	26
255	20240219	142100	138090570	13580	13580	13580	13580	20
256	20240219	142000	137818970	13580	13570	13580	13570	2
257	20240219	141900	137791820	13540	13540	13540	13540	0
258	20240219	141800	137791820	13540	13540	13540	13540	0
259	20240219	141700	137791820	13540	13540	13540	13540	0
260	20240219	141600	137791820	13540	13540	13540	13540	10
261	20240219	141500	137656420	13530	13530	13530	13530	0
262	20240219	141400	137656420	13530	13530	13530	13530	0
263	20240219	141300	137656420	13530	13530	13530	13530	0
264	20240219	141200	137656420	13530	13530	13530	13530	0
265	20240219	141100	137656420	13530	13530	13530	13530	0
266	20240219	141000	137656420	13530	13530	13530	13530	0
267	20240219	140900	137656420	13530	13530	13530	13530	0
268	20240219	140800	137656420	13530	13530	13530	13530	0
269	20240219	140700	137656420	13530	13530	13530	13530	0
270	20240219	140600	137656420	13530	13530	13530	13530	0
271	20240219	140500	137656420	13530	13530	13530	13530	0
272	20240219	140400	137656420	13530	13550	13550	13530	64
273	20240219	140300	136789300	13570	13570	13570	13570	5
274	20240219	140200	136721450	13570	13570	13570	13570	0
275	20240219	140100	136721450	13570	13570	13570	13570	0
276	20240219	140000	136721450	13570	13570	13570	13570	0
277	20240219	135900	136721450	13570	13570	13570	13570	0
278	20240219	135800	136721450	13570	13570	13570	13570	1
279	20240219	135700	136707880	13520	13520	13520	13520	0
280	20240219	135600	136707880	13520	13520	13520	13520	0
281	20240219	135500	136707880	13520	13520	13520	13520	0
282	20240219	135400	136707880	13520	13520	13520	13520	0
283	20240219	135300	136707880	13520	13520	13520	13520	0
284	20240219	135200	136707880	13520	13520	13520	13520	0
285	20240219	135100	136707880	13520	13520	13520	13520	0
286	20240219	135000	136707880	13520	13520	13520	13520	0
287	20240219	134900	136707880	13520	13530	13530	13520	324
288	20240219	134800	132326680	13520	13520	13520	13520	0
289	20240219	134700	132326680	13520	13520	13520	13520	0
290	20240219	134600	132326680	13520	13520	13520	13520	0
291	20240219	134500	132326680	13520	13520	13520	13520	0
292	20240219	134400	132326680	13520	13520	13520	13520	0
293	20240219	134300	132326680	13520	13520	13520	13520	13
294	20240219	134200	132150920	13520	13520	13520	13520	0
295	20240219	134100	132150920	13520	13520	13520	13520	0
296	20240219	134000	132150920	13520	13520	13520	13520	0
297	20240219	133900	132150920	13520	13520	13520	13520	0
298	20240219	133800	132150920	13520	13520	13520	13520	0
299	20240219	133700	132150920	13520	13520	13520	13520	0
300	20240219	133600	132150920	13520	13520	13520	13520	0
301	20240219	133500	132150920	13520	13520	13520	13520	0
302	20240219	133400	132150920	13520	13520	13520	13520	0
303	20240219	133300	132150920	13520	13520	13520	13520	0
304	20240219	133200	132150920	13520	13520	13520	13520	0
305	20240219	133100	132150920	13520	13520	13520	13520	0
306	20240219	133000	132150920	13520	13520	13520	13520	0
307	20240219	132900	132150920	13520	13520	13520	13520	0
308	20240219	132800	132150920	13520	13520	13520	13520	0
309	20240219	132700	132150920	13520	13520	13520	13520	10
310	20240219	132600	132015720	13520	13520	13520	13520	0
311	20240219	132500	132015720	13520	13540	13540	13520	1612
312	20240219	132400	110220450	13530	13530	13530	13530	1
313	20240219	132300	110206920	13580	13580	13580	13580	0
314	20240219	132200	110206920	13580	13580	13580	13580	0
315	20240219	132100	110206920	13580	13580	13580	13580	20
316	20240219	132000	109935320	13520	13520	13520	13520	0
317	20240219	131900	109935320	13520	13520	13520	13520	0
318	20240219	131800	109935320	13520	13520	13520	13520	0
319	20240219	131700	109935320	13520	13520	13520	13520	309
320	20240219	131600	105757640	13530	13550	13550	13530	857
321	20240219	131500	94153320	13570	13580	13580	13570	217
322	20240219	131400	91207130	13580	13580	13580	13580	0
323	20240219	131300	91207130	13580	13580	13580	13580	0
324	20240219	131200	91207130	13580	13580	13580	13580	0
325	20240219	131100	91207130	13580	13580	13580	13580	0
326	20240219	131000	91207130	13580	13580	13580	13580	0
327	20240219	130900	91207130	13580	13580	13580	13580	0
328	20240219	130800	91207130	13580	13580	13580	13580	1
329	20240219	130700	91193550	13580	13580	13580	13580	5
330	20240219	130600	91125650	13580	13580	13580	13580	0
331	20240219	130500	91125650	13580	13580	13580	13580	0
332	20240219	130400	91125650	13580	13580	13580	13580	50
333	20240219	130300	90446650	13580	13580	13580	13580	0
334	20240219	130200	90446650	13580	13580	13580	13580	1
335	20240219	130100	90433070	13570	13570	13570	13570	95
336	20240219	130000	89143920	13570	13570	13570	13570	0
337	20240219	125900	89143920	13570	13570	13570	13570	155
338	20240219	125800	87040570	13570	13570	13570	13570	0
339	20240219	125700	87040570	13570	13570	13570	13570	0
340	20240219	125600	87040570	13570	13570	13570	13570	0
341	20240219	125500	87040570	13570	13570	13570	13570	0
342	20240219	125400	87040570	13570	13570	13570	13570	0
343	20240219	125300	87040570	13570	13570	13570	13570	0
344	20240219	125200	87040570	13570	13570	13570	13570	200
345	20240219	125100	84326570	13570	13570	13570	13570	0
346	20240219	125000	84326570	13570	13570	13570	13570	0
347	20240219	124900	84326570	13570	13570	13570	13570	0
348	20240219	124800	84326570	13570	13570	13570	13570	30
349	20240219	124700	83919470	13570	13570	13570	13570	0
350	20240219	124600	83919470	13570	13570	13570	13570	0
351	20240219	124500	83919470	13570	13570	13570	13570	0
352	20240219	124400	83919470	13570	13570	13570	13570	0
353	20240219	124300	83919470	13570	13570	13570	13570	0
354	20240219	124200	83919470	13570	13570	13570	13570	0
355	20240219	124100	83919470	13570	13570	13570	13570	0
356	20240219	124000	83919470	13570	13570	13570	13570	11
357	20240219	123900	83770200	13570	13570	13570	13570	147
358	20240219	123800	81775410	13570	13570	13570	13570	1
359	20240219	123700	81761840	13570	13570	13570	13570	0
360	20240219	123600	81761840	13570	13570	13570	13570	2
361	20240219	123500	81734700	13580	13580	13580	13580	0
362	20240219	123400	81734700	13580	13580	13580	13580	0
363	20240219	123300	81734700	13580	13580	13580	13580	0
364	20240219	123200	81734700	13580	13580	13580	13580	0
365	20240219	123100	81734700	13580	13580	13580	13580	0
366	20240219	123000	81734700	13580	13580	13580	13580	133
367	20240219	122900	79928560	13590	13590	13590	13590	0
368	20240219	122800	79928560	13590	13590	13590	13590	0
369	20240219	122700	79928560	13590	13590	13590	13590	667
370	20240219	122600	70864030	13580	13580	13580	13580	0
371	20240219	122500	70864030	13580	13580	13580	13580	50
372	20240219	122400	70185030	13580	13580	13580	13580	40
373	20240219	122300	69641830	13590	13590	13590	13590	0
374	20240219	122200	69641830	13590	13590	13590	13590	0
375	20240219	122100	69641830	13590	13590	13590	13590	0
376	20240219	122000	69641830	13590	13590	13590	13590	0
377	20240219	121900	69641830	13590	13590	13590	13590	44
378	20240219	121800	69043870	13590	13590	13590	13590	0
379	20240219	121700	69043870	13590	13590	13590	13590	1
380	20240219	121600	69030280	13600	13600	13600	13600	0
381	20240219	121500	69030280	13600	13600	13600	13600	0
382	20240219	121400	69030280	13600	13600	13600	13600	0
383	20240219	121300	69030280	13600	13600	13600	13600	37
384	20240219	121200	68527080	13600	13600	13600	13600	0
385	20240219	121100	68527080	13600	13600	13600	13600	3
386	20240219	121000	68486280	13600	13600	13600	13600	0
387	20240219	120900	68486280	13600	13600	13600	13600	0
388	20240219	120800	68486280	13600	13600	13600	13600	0
389	20240219	120700	68486280	13600	13600	13600	13600	0
390	20240219	120600	68486280	13600	13600	13600	13600	0
391	20240219	120500	68486280	13600	13600	13600	13600	0
392	20240219	120400	68486280	13600	13600	13600	13600	0
393	20240219	120300	68486280	13600	13600	13600	13600	0
394	20240219	120200	68486280	13600	13600	13600	13600	0
395	20240219	120100	68486280	13600	13600	13600	13600	0
396	20240219	120000	68486280	13600	13600	13600	13600	3
397	20240219	115900	68445480	13600	13600	13600	13600	15
398	20240219	115800	68241480	13600	13600	13600	13600	0
399	20240219	115700	68241480	13600	13600	13600	13600	0
400	20240219	115600	68241480	13600	13600	13600	13600	0
401	20240219	115500	68241480	13600	13600	13600	13600	20
402	20240219	115400	67969480	13600	13600	13600	13600	0
403	20240219	115300	67969480	13600	13600	13600	13600	0
404	20240219	115200	67969480	13600	13600	13600	13600	0
405	20240219	115100	67969480	13600	13600	13600	13600	3
406	20240219	115000	67928680	13630	13630	13630	13630	0
407	20240219	114900	67928680	13630	13630	13630	13630	0
408	20240219	114800	67928680	13630	13630	13630	13630	0
409	20240219	114700	67928680	13630	13630	13630	13630	0
410	20240219	114600	67928680	13630	13630	13630	13630	0
411	20240219	114500	67928680	13630	13630	13630	13630	0
412	20240219	114400	67928680	13630	13630	13630	13630	0
413	20240219	114300	67928680	13630	13630	13630	13630	0
414	20240219	114200	67928680	13630	13630	13630	13630	0
415	20240219	114100	67928680	13630	13630	13630	13630	0
416	20240219	114000	67928680	13630	13630	13630	13630	0
417	20240219	113900	67928680	13630	13630	13630	13630	0
418	20240219	113800	67928680	13630	13630	13630	13630	0
419	20240219	113700	67928680	13630	13630	13630	13630	1
420	20240219	113600	67915050	13630	13630	13630	13630	3
421	20240219	113500	67874160	13590	13590	13590	13590	0
422	20240219	113400	67874160	13590	13590	13590	13590	0
423	20240219	113300	67874160	13590	13590	13590	13590	0
424	20240219	113200	67874160	13590	13590	13590	13590	0
425	20240219	113100	67874160	13590	13590	13590	13590	0
426	20240219	113000	67874160	13590	13590	13590	13590	0
427	20240219	112900	67874160	13590	13590	13590	13590	0
428	20240219	112800	67874160	13590	13590	13590	13590	0
429	20240219	112700	67874160	13590	13590	13590	13590	0
430	20240219	112600	67874160	13590	13590	13590	13590	0
431	20240219	112500	67874160	13590	13590	13590	13590	0
432	20240219	112400	67874160	13590	13590	13590	13590	74
433	20240219	112300	66868500	13580	13580	13580	13580	0
434	20240219	112200	66868500	13580	13580	13580	13580	0
435	20240219	112100	66868500	13580	13580	13580	13580	0
436	20240219	112000	66868500	13580	13580	13580	13580	0
437	20240219	111900	66868500	13580	13580	13580	13580	0
438	20240219	111800	66868500	13580	13580	13580	13580	0
439	20240219	111700	66868500	13580	13580	13580	13580	0
440	20240219	111600	66868500	13580	13580	13580	13580	0
441	20240219	111500	66868500	13580	13580	13580	13580	3
442	20240219	111400	66827760	13580	13590	13590	13580	609
443	20240219	111300	58557430	13590	13590	13590	13590	10
444	20240219	111200	58421530	13600	13600	13600	13600	279
445	20240219	111100	54627130	13610	13610	13610	13610	38
446	20240219	111000	54109950	13610	13610	13610	13610	0
447	20240219	110900	54109950	13610	13610	13610	13610	0
448	20240219	110800	54109950	13610	13610	13610	13610	30
449	20240219	110700	53701650	13610	13610	13610	13610	10
450	20240219	110600	53565550	13610	13610	13610	13610	0
451	20240219	110500	53565550	13610	13610	13610	13610	0
452	20240219	110400	53565550	13610	13610	13610	13610	10
453	20240219	110300	53429450	13610	13610	13610	13610	0
454	20240219	110200	53429450	13610	13610	13610	13610	0
455	20240219	110100	53429450	13610	13610	13610	13610	0
456	20240219	110000	53429450	13610	13610	13610	13610	0
457	20240219	105900	53429450	13610	13610	13610	13610	95
458	20240219	105800	52136500	13610	13610	13610	13610	0
459	20240219	105700	52136500	13610	13610	13610	13610	0
460	20240219	105600	52136500	13610	13610	13610	13610	0
461	20240219	105500	52136500	13610	13610	13610	13610	0
462	20240219	105400	52136500	13610	13610	13610	13610	16
463	20240219	105300	51918740	13610	13620	13620	13610	18
464	20240219	105200	51673730	13630	13630	13630	13630	2
465	20240219	105100	51646470	13640	13640	13640	13640	0
466	20240219	105000	51646470	13640	13640	13640	13640	0
467	20240219	104900	51646470	13640	13640	13640	13640	0
468	20240219	104800	51646470	13640	13640	13640	13640	1
469	20240219	104700	51632830	13640	13640	13640	13640	0
470	20240219	104600	51632830	13640	13640	13640	13640	2
471	20240219	104500	51605550	13640	13640	13640	13640	0
472	20240219	104400	51605550	13640	13640	13640	13640	0
473	20240219	104300	51605550	13640	13640	13640	13640	0
474	20240219	104200	51605550	13640	13640	13640	13640	0
475	20240219	104100	51605550	13640	13640	13640	13640	0
476	20240219	104000	51605550	13640	13640	13640	13640	0
477	20240219	103900	51605550	13640	13640	13640	13640	0
478	20240219	103800	51605550	13640	13640	13640	13640	0
479	20240219	103700	51605550	13640	13640	13640	13640	0
480	20240219	103600	51605550	13640	13640	13640	13640	0
481	20240219	103500	51605550	13640	13640	13640	13640	0
482	20240219	103400	51605550	13640	13640	13640	13640	0
483	20240219	103300	51605550	13640	13640	13640	13640	0
484	20240219	103200	51605550	13640	13640	13640	13640	0
485	20240219	103100	51605550	13640	13640	13640	13640	62
486	20240219	103000	50759870	13650	13650	13650	13650	0
487	20240219	102900	50759870	13650	13650	13650	13650	94
488	20240219	102800	49476770	13650	13650	13650	13650	0
489	20240219	102700	49476770	13650	13650	13650	13650	373
490	20240219	102600	44385320	13650	13650	13650	13650	1
491	20240219	102500	44371670	13650	13620	13650	13610	104
492	20240219	102400	42955820	13650	13650	13650	13650	0
493	20240219	102300	42955820	13650	13650	13650	13650	0
494	20240219	102200	42955820	13650	13650	13650	13650	0
495	20240219	102100	42955820	13650	13660	13660	13650	31
496	20240219	102000	42532660	13670	13670	13670	13670	1
497	20240219	101900	42518990	13670	13670	13670	13670	0
498	20240219	101800	42518990	13670	13670	13670	13670	0
499	20240219	101700	42518990	13670	13670	13670	13670	0
500	20240219	101600	42518990	13670	13670	13670	13670	601
501	20240219	101500	34303320	13670	13670	13670	13670	6
502	20240219	101400	34221300	13670	13670	13670	13670	0
503	20240219	101300	34221300	13670	13670	13670	13670	1
504	20240219	101200	34207630	13670	13670	13670	13670	462
505	20240219	101100	27892090	13660	13660	13660	13660	2
506	20240219	101000	27864770	13660	13660	13660	13660	18
507	20240219	100900	27618890	13660	13660	13660	13660	0
508	20240219	100800	27618890	13660	13660	13660	13660	0
509	20240219	100700	27618890	13660	13610	13660	13610	51
510	20240219	100600	26924730	13660	13660	13660	13660	0
511	20240219	100500	26924730	13660	13660	13660	13660	0
512	20240219	100400	26924730	13660	13650	13660	13650	72
513	20240219	100300	25941710	13660	13610	13660	13610	11
514	20240219	100200	25791950	13680	13680	13680	13680	0
515	20240219	100100	25791950	13680	13680	13680	13680	1
516	20240219	100000	25778270	13610	13610	13610	13610	0
517	20240219	095900	25778270	13610	13610	13610	13610	0
518	20240219	095800	25778270	13610	13610	13610	13610	40
519	20240219	095700	25233870	13600	13600	13600	13600	0
520	20240219	095600	25233870	13600	13600	13600	13600	96
521	20240219	095500	23928270	13600	13600	13600	13600	5
522	20240219	095400	23860270	13670	13670	13670	13670	4
523	20240219	095300	23805590	13680	13680	13680	13680	0
524	20240219	095200	23805590	13680	13680	13680	13680	36
525	20240219	095100	23313110	13680	13680	13680	13680	64
526	20240219	095000	22437590	13680	13660	13680	13660	122
527	20240219	094900	20769930	13620	13620	13620	13620	240
528	20240219	094800	17501130	13650	13650	13650	13650	0
529	20240219	094700	17501130	13650	13650	13650	13650	0
530	20240219	094600	17501130	13650	13650	13650	13650	18
531	20240219	094500	17255430	13640	13640	13640	13640	53
532	20240219	094400	16532510	13560	13560	13560	13560	0
533	20240219	094300	16532510	13560	13560	13560	13560	0
534	20240219	094200	16532510	13560	13560	13560	13560	1
535	20240219	094100	16518950	13650	13650	13650	13650	0
536	20240219	094000	16518950	13650	13650	13650	13650	1
537	20240219	093900	16505300	13520	13650	13650	13510	558
538	20240219	093800	8933840	13660	13660	13660	13660	0
539	20240219	093700	8933840	13660	13660	13660	13660	35
540	20240219	093600	8455740	13660	13660	13660	13660	2
541	20240219	093500	8428420	13670	13660	13670	13660	64
542	20240219	093400	7554170	13660	13660	13660	13660	11
543	20240219	093300	7403910	13660	13650	13660	13650	7
544	20240219	093200	7308350	13650	13650	13650	13650	1
545	20240219	093100	7294700	13650	13650	13650	13650	1
546	20240219	093000	7281050	13640	13640	13640	13640	6
547	20240219	092900	7199210	13640	13640	13640	13640	2
548	20240219	092800	7171930	13640	13640	13640	13640	0
549	20240219	092700	7171930	13640	13650	13650	13640	77
550	20240219	092600	6120900	13650	13640	13650	13640	4
551	20240219	092500	6066320	13640	13640	13640	13640	0
552	20240219	092400	6066320	13640	13640	13640	13640	3
553	20240219	092300	6025400	13640	13640	13640	13640	0
554	20240219	092200	6025400	13640	13640	13640	13640	88
555	20240219	092100	4825080	13620	13620	13620	13620	2
556	20240219	092000	4797840	13620	13640	13640	13620	48
557	20240219	091900	4143140	13640	13640	13640	13640	3
558	20240219	091800	4102220	13640	13640	13640	13640	0
559	20240219	091700	4102220	13640	13640	13640	13640	0
560	20240219	091600	4102220	13640	13640	13640	13620	102
561	20240219	091500	2710970	13640	13640	13640	13640	1
562	20240219	091400	2697330	13640	13650	13650	13640	51
563	20240219	091300	2001190	13650	13650	13650	13650	1
564	20240219	091200	1987540	13650	13650	13650	13650	0
565	20240219	091100	1987540	13650	13650	13650	13650	0
566	20240219	091000	1987540	13650	13650	13650	13650	1
567	20240219	090900	1973890	13600	13600	13600	13600	0
568	20240219	090800	1973890	13600	13600	13600	13600	0
569	20240219	090700	1973890	13600	13600	13600	13600	0
570	20240219	090600	1973890	13600	13600	13600	13600	0
571	20240219	090500	1973890	13600	13600	13600	13600	1
572	20240219	090400	1960290	13600	13600	13600	13600	0
573	20240219	090300	1960290	13600	13600	13600	13600	0
574	20240219	090200	1960290	13600	13600	13600	13600	0
575	20240219	090100	1960290	13600	13600	13600	13600	0
576	20240219	090000	1960290	13600	13670	13670	13600	144