KissMeData/101530/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	200500	33947120	5480	5480	5480	5480	180
3	20240219	200400	33947120	5480	5480	5480	5480	0
4	20240219	200300	33947120	5480	5480	5480	5480	0
5	20240219	200200	33947120	5480	5480	5480	5480	0
6	20240219	200100	33947120	5480	5480	5480	5480	0
7	20240219	200000	33947120	5480	5480	5480	5480	0
8	20240219	195900	33947120	5480	5480	5480	5480	0
9	20240219	195800	33947120	5480	5480	5480	5480	0
10	20240219	195700	33947120	5480	5480	5480	5480	0
11	20240219	195600	33947120	5480	5480	5480	5480	0
12	20240219	195500	33947120	5480	5480	5480	5480	0
13	20240219	195400	33947120	5480	5480	5480	5480	0
14	20240219	195300	33947120	5480	5480	5480	5480	0
15	20240219	195200	33947120	5480	5480	5480	5480	0
16	20240219	195100	33947120	5480	5480	5480	5480	0
17	20240219	195000	33947120	5480	5480	5480	5480	0
18	20240219	194900	33947120	5480	5480	5480	5480	0
19	20240219	194800	33947120	5480	5480	5480	5480	0
20	20240219	194700	33947120	5480	5480	5480	5480	0
21	20240219	194600	33947120	5480	5480	5480	5480	0
22	20240219	194500	33947120	5480	5480	5480	5480	0
23	20240219	194400	33947120	5480	5480	5480	5480	0
24	20240219	194300	33947120	5480	5480	5480	5480	0
25	20240219	194200	33947120	5480	5480	5480	5480	0
26	20240219	194100	33947120	5480	5480	5480	5480	0
27	20240219	194000	33947120	5480	5480	5480	5480	0
28	20240219	193900	33947120	5480	5480	5480	5480	0
29	20240219	193800	33947120	5480	5480	5480	5480	0
30	20240219	193700	33947120	5480	5480	5480	5480	0
31	20240219	193600	33947120	5480	5480	5480	5480	0
32	20240219	193500	33947120	5480	5480	5480	5480	180
33	20240219	193400	33947120	5480	5480	5480	5480	0
34	20240219	193300	33947120	5480	5480	5480	5480	0
35	20240219	193200	33947120	5480	5480	5480	5480	0
36	20240219	193100	33947120	5480	5480	5480	5480	0
37	20240219	193000	33947120	5480	5480	5480	5480	0
38	20240219	192900	33947120	5480	5480	5480	5480	0
39	20240219	192800	33947120	5480	5480	5480	5480	0
40	20240219	192700	33947120	5480	5480	5480	5480	0
41	20240219	192600	33947120	5480	5480	5480	5480	0
42	20240219	192500	33947120	5480	5480	5480	5480	0
43	20240219	192400	33947120	5480	5480	5480	5480	0
44	20240219	192300	33947120	5480	5480	5480	5480	0
45	20240219	192200	33947120	5480	5480	5480	5480	0
46	20240219	192100	33947120	5480	5480	5480	5480	0
47	20240219	192000	33947120	5480	5480	5480	5480	0
48	20240219	191900	33947120	5480	5480	5480	5480	0
49	20240219	191800	33947120	5480	5480	5480	5480	0
50	20240219	191700	33947120	5480	5480	5480	5480	0
51	20240219	191600	33947120	5480	5480	5480	5480	0
52	20240219	191500	33947120	5480	5480	5480	5480	0
53	20240219	191400	33947120	5480	5480	5480	5480	0
54	20240219	191300	33947120	5480	5480	5480	5480	0
55	20240219	191200	33947120	5480	5480	5480	5480	0
56	20240219	191100	33947120	5480	5480	5480	5480	0
57	20240219	191000	33947120	5480	5480	5480	5480	0
58	20240219	190900	33947120	5480	5480	5480	5480	0
59	20240219	190800	33947120	5480	5480	5480	5480	0
60	20240219	190700	33947120	5480	5480	5480	5480	0
61	20240219	190600	33947120	5480	5480	5480	5480	0
62	20240219	190500	33947120	5480	5480	5480	5480	180
63	20240219	190400	33947120	5480	5480	5480	5480	0
64	20240219	190300	33947120	5480	5480	5480	5480	0
65	20240219	190200	33947120	5480	5480	5480	5480	0
66	20240219	190100	33947120	5480	5480	5480	5480	0
67	20240219	190000	33947120	5480	5480	5480	5480	0
68	20240219	185900	33947120	5480	5480	5480	5480	0
69	20240219	185800	33947120	5480	5480	5480	5480	0
70	20240219	185700	33947120	5480	5480	5480	5480	0
71	20240219	185600	33947120	5480	5480	5480	5480	0
72	20240219	185500	33947120	5480	5480	5480	5480	0
73	20240219	185400	33947120	5480	5480	5480	5480	0
74	20240219	185300	33947120	5480	5480	5480	5480	0
75	20240219	185200	33947120	5480	5480	5480	5480	0
76	20240219	185100	33947120	5480	5480	5480	5480	0
77	20240219	185000	33947120	5480	5480	5480	5480	0
78	20240219	184900	33947120	5480	5480	5480	5480	0
79	20240219	184800	33947120	5480	5480	5480	5480	0
80	20240219	184700	33947120	5480	5480	5480	5480	0
81	20240219	184600	33947120	5480	5480	5480	5480	0
82	20240219	184500	33947120	5480	5480	5480	5480	0
83	20240219	184400	33947120	5480	5480	5480	5480	0
84	20240219	184300	33947120	5480	5480	5480	5480	0
85	20240219	184200	33947120	5480	5480	5480	5480	0
86	20240219	184100	33947120	5480	5480	5480	5480	0
87	20240219	184000	33947120	5480	5480	5480	5480	0
88	20240219	183900	33947120	5480	5480	5480	5480	0
89	20240219	183800	33947120	5480	5480	5480	5480	0
90	20240219	183700	33947120	5480	5480	5480	5480	0
91	20240219	183600	33947120	5480	5480	5480	5480	0
92	20240219	183500	33947120	5480	5480	5480	5480	180
93	20240219	183400	33947120	5480	5480	5480	5480	0
94	20240219	183300	33947120	5480	5480	5480	5480	0
95	20240219	183200	33947120	5480	5480	5480	5480	0
96	20240219	183100	33947120	5480	5480	5480	5480	0
97	20240219	183000	33947120	5480	5480	5480	5480	0
98	20240219	182900	33947120	5480	5480	5480	5480	0
99	20240219	182800	33947120	5480	5480	5480	5480	0
100	20240219	182700	33947120	5480	5480	5480	5480	0
101	20240219	182600	33947120	5480	5480	5480	5480	0
102	20240219	182500	33947120	5480	5480	5480	5480	0
103	20240219	182400	33947120	5480	5480	5480	5480	0
104	20240219	182300	33947120	5480	5480	5480	5480	0
105	20240219	182200	33947120	5480	5480	5480	5480	0
106	20240219	182100	33947120	5480	5480	5480	5480	0
107	20240219	182000	33947120	5480	5480	5480	5480	0
108	20240219	181900	33947120	5480	5480	5480	5480	0
109	20240219	181800	33947120	5480	5480	5480	5480	0
110	20240219	181700	33947120	5480	5480	5480	5480	0
111	20240219	181600	33947120	5480	5480	5480	5480	0
112	20240219	181500	33947120	5480	5480	5480	5480	0
113	20240219	181400	33947120	5480	5480	5480	5480	0
114	20240219	181300	33947120	5480	5480	5480	5480	0
115	20240219	181200	33947120	5480	5480	5480	5480	0
116	20240219	181100	33947120	5480	5480	5480	5480	0
117	20240219	181000	33947120	5480	5480	5480	5480	0
118	20240219	180900	33947120	5480	5480	5480	5480	0
119	20240219	180800	33947120	5480	5480	5480	5480	0
120	20240219	180700	33947120	5480	5480	5480	5480	0
121	20240219	180600	33947120	5480	5480	5480	5480	0
122	20240219	180500	33947120	5480	5480	5480	5480	180
123	20240219	180400	33947120	5480	5480	5480	5480	0
124	20240219	180300	33947120	5480	5480	5480	5480	0
125	20240219	180200	33947120	5480	5480	5480	5480	0
126	20240219	180100	33947120	5480	5480	5480	5480	0
127	20240219	180000	33947120	5480	5480	5480	5480	0
128	20240219	175900	33947120	5480	5480	5480	5480	0
129	20240219	175800	33947120	5480	5480	5480	5480	0
130	20240219	175700	33947120	5480	5480	5480	5480	0
131	20240219	175600	33947120	5480	5480	5480	5480	0
132	20240219	175500	33947120	5480	5480	5480	5480	0
133	20240219	175400	33947120	5480	5480	5480	5480	0
134	20240219	175300	33947120	5480	5480	5480	5480	0
135	20240219	175200	33947120	5480	5480	5480	5480	0
136	20240219	175100	33947120	5480	5480	5480	5480	0
137	20240219	175000	33947120	5480	5480	5480	5480	0
138	20240219	174900	33947120	5480	5480	5480	5480	0
139	20240219	174800	33947120	5480	5480	5480	5480	0
140	20240219	174700	33947120	5480	5480	5480	5480	0
141	20240219	174600	33947120	5480	5480	5480	5480	0
142	20240219	174500	33947120	5480	5480	5480	5480	0
143	20240219	174400	33947120	5480	5480	5480	5480	0
144	20240219	174300	33947120	5480	5480	5480	5480	0
145	20240219	174200	33947120	5480	5480	5480	5480	0
146	20240219	174100	33947120	5480	5480	5480	5480	0
147	20240219	174000	33947120	5480	5480	5480	5480	0
148	20240219	173900	33947120	5480	5480	5480	5480	0
149	20240219	173800	33947120	5480	5480	5480	5480	0
150	20240219	173700	33947120	5480	5480	5480	5480	0
151	20240219	173600	33947120	5480	5480	5480	5480	0
152	20240219	173500	33947120	5480	5480	5480	5480	180
153	20240219	173400	33947120	5480	5480	5480	5480	0
154	20240219	173300	33947120	5480	5480	5480	5480	0
155	20240219	173200	33947120	5480	5480	5480	5480	0
156	20240219	173100	33947120	5480	5480	5480	5480	0
157	20240219	173000	33947120	5480	5480	5480	5480	0
158	20240219	172900	33947120	5480	5480	5480	5480	0
159	20240219	172800	33947120	5480	5480	5480	5480	0
160	20240219	172700	33947120	5480	5480	5480	5480	0
161	20240219	172600	33947120	5480	5480	5480	5480	0
162	20240219	172500	33947120	5480	5480	5480	5480	0
163	20240219	172400	33947120	5480	5480	5480	5480	0
164	20240219	172300	33947120	5480	5480	5480	5480	0
165	20240219	172200	33947120	5480	5480	5480	5480	0
166	20240219	172100	33947120	5480	5480	5480	5480	0
167	20240219	172000	33947120	5480	5480	5480	5480	0
168	20240219	171900	33947120	5480	5480	5480	5480	0
169	20240219	171800	33947120	5480	5480	5480	5480	0
170	20240219	171700	33947120	5480	5480	5480	5480	0
171	20240219	171600	33947120	5480	5480	5480	5480	0
172	20240219	171500	33947120	5480	5480	5480	5480	0
173	20240219	171400	33947120	5480	5480	5480	5480	0
174	20240219	171300	33947120	5480	5480	5480	5480	0
175	20240219	171200	33947120	5480	5480	5480	5480	0
176	20240219	171100	33947120	5480	5480	5480	5480	0
177	20240219	171000	33947120	5480	5480	5480	5480	0
178	20240219	170900	33947120	5480	5480	5480	5480	0
179	20240219	170800	33947120	5480	5480	5480	5480	0
180	20240219	170700	33947120	5480	5480	5480	5480	0
181	20240219	170600	33947120	5480	5480	5480	5480	0
182	20240219	170500	33947120	5480	5480	5480	5480	180
183	20240219	170400	33947120	5480	5480	5480	5480	0
184	20240219	170300	33947120	5480	5480	5480	5480	0
185	20240219	170200	33947120	5480	5480	5480	5480	0
186	20240219	170100	33947120	5480	5480	5480	5480	0
187	20240219	170000	33947120	5480	5480	5480	5480	0
188	20240219	165900	33947120	5480	5480	5480	5480	0
189	20240219	165800	33947120	5480	5480	5480	5480	0
190	20240219	165700	33947120	5480	5480	5480	5480	0
191	20240219	165600	33947120	5480	5480	5480	5480	0
192	20240219	165500	33947120	5480	5480	5480	5480	0
193	20240219	165400	33947120	5480	5480	5480	5480	0
194	20240219	165300	33947120	5480	5480	5480	5480	0
195	20240219	165200	33947120	5480	5480	5480	5480	0
196	20240219	165100	33947120	5480	5480	5480	5480	0
197	20240219	165000	33947120	5480	5480	5480	5480	0
198	20240219	164900	33947120	5480	5480	5480	5480	0
199	20240219	164800	33947120	5480	5480	5480	5480	0
200	20240219	164700	33947120	5480	5480	5480	5480	0
201	20240219	164600	33947120	5480	5480	5480	5480	0
202	20240219	164500	33947120	5480	5480	5480	5480	0
203	20240219	164400	33947120	5480	5480	5480	5480	0
204	20240219	164300	33947120	5480	5480	5480	5480	0
205	20240219	164200	33947120	5480	5480	5480	5480	0
206	20240219	164100	33947120	5480	5480	5480	5480	0
207	20240219	164000	33947120	5480	5480	5480	5480	0
208	20240219	163900	33947120	5480	5480	5480	5480	0
209	20240219	163800	33947120	5480	5480	5480	5480	0
210	20240219	163700	33947120	5480	5480	5480	5480	0
211	20240219	163600	33947120	5480	5480	5480	5480	0
212	20240219	163500	33947120	5480	5480	5480	5480	180
213	20240219	163400	33947120	5480	5480	5480	5480	0
214	20240219	163300	33947120	5480	5480	5480	5480	0
215	20240219	163200	33947120	5480	5480	5480	5480	0
216	20240219	163100	33947120	5480	5480	5480	5480	0
217	20240219	163000	33947120	5480	5480	5480	5480	0
218	20240219	162900	33947120	5480	5480	5480	5480	0
219	20240219	162800	33947120	5480	5480	5480	5480	0
220	20240219	162700	33947120	5480	5480	5480	5480	0
221	20240219	162600	33947120	5480	5480	5480	5480	0
222	20240219	162500	33947120	5480	5480	5480	5480	0
223	20240219	162400	33947120	5480	5480	5480	5480	0
224	20240219	162300	33947120	5480	5480	5480	5480	0
225	20240219	162200	33947120	5480	5480	5480	5480	0
226	20240219	162100	33947120	5480	5480	5480	5480	0
227	20240219	162000	33947120	5480	5480	5480	5480	0
228	20240219	161900	33947120	5480	5480	5480	5480	0
229	20240219	161800	33947120	5480	5480	5480	5480	0
230	20240219	161700	33947120	5480	5480	5480	5480	0
231	20240219	161600	33947120	5480	5480	5480	5480	0
232	20240219	161500	33947120	5480	5480	5480	5480	0
233	20240219	161400	33947120	5480	5480	5480	5480	0
234	20240219	161300	33947120	5480	5480	5480	5480	0
235	20240219	161200	33947120	5480	5480	5480	5480	0
236	20240219	161100	33947120	5480	5480	5480	5480	0
237	20240219	161000	33947120	5480	5480	5480	5480	0
238	20240219	160900	33947120	5480	5480	5480	5480	0
239	20240219	160800	33947120	5480	5480	5480	5480	0
240	20240219	160700	33947120	5480	5480	5480	5480	0
241	20240219	160600	33947120	5480	5480	5480	5480	0
242	20240219	160500	33947120	5480	5480	5480	5480	180
243	20240219	160400	33947120	5480	5480	5480	5480	0
244	20240219	160300	33947120	5480	5480	5480	5480	0
245	20240219	160200	33947120	5480	5480	5480	5480	0
246	20240219	160100	33947120	5480	5480	5480	5480	0
247	20240219	160000	33947120	5480	5480	5480	5480	0
248	20240219	155900	33947120	5480	5480	5480	5480	0
249	20240219	155800	33947120	5480	5480	5480	5480	0
250	20240219	155700	33947120	5480	5480	5480	5480	0
251	20240219	155600	33947120	5480	5480	5480	5480	0
252	20240219	155500	33947120	5480	5480	5480	5480	0
253	20240219	155400	33947120	5480	5480	5480	5480	0
254	20240219	155300	33947120	5480	5480	5480	5480	0
255	20240219	155200	33947120	5480	5480	5480	5480	0
256	20240219	155100	33947120	5480	5480	5480	5480	0
257	20240219	155000	33947120	5480	5480	5480	5480	0
258	20240219	154900	33947120	5480	5480	5480	5480	0
259	20240219	154800	33947120	5480	5480	5480	5480	0
260	20240219	154700	33947120	5480	5480	5480	5480	0
261	20240219	154600	33947120	5480	5480	5480	5480	0
262	20240219	154500	33947120	5480	5480	5480	5480	0
263	20240219	154400	33947120	5480	5480	5480	5480	0
264	20240219	154300	33947120	5480	5480	5480	5480	0
265	20240219	154200	33947120	5480	5480	5480	5480	0
266	20240219	154100	33947120	5480	5480	5480	5480	0
267	20240219	154000	33947120	5480	5480	5480	5480	0
268	20240219	153900	33947120	5480	5480	5480	5480	0
269	20240219	153800	33947120	5480	5480	5480	5480	0
270	20240219	153700	33947120	5480	5480	5480	5480	0
271	20240219	153600	33947120	5480	5480	5480	5480	0
272	20240219	153500	33947120	5480	5480	5480	5480	180
273	20240219	153400	33947120	5480	5480	5480	5480	0
274	20240219	153300	33947120	5480	5480	5480	5480	0
275	20240219	153200	33947120	5480	5480	5480	5480	0
276	20240219	153100	33947120	5480	5480	5480	5480	0
277	20240219	153000	33947120	5480	5480	5480	5480	180
278	20240219	152900	32960720	5500	5500	5500	5500	0
279	20240219	152800	32960720	5500	5500	5500	5500	0
280	20240219	152700	32960720	5500	5500	5500	5500	0
281	20240219	152600	32960720	5500	5500	5500	5500	0
282	20240219	152500	32960720	5500	5500	5500	5500	0
283	20240219	152400	32960720	5500	5500	5500	5500	0
284	20240219	152300	32960720	5500	5500	5500	5500	0
285	20240219	152200	32960720	5500	5500	5500	5500	0
286	20240219	152100	32960720	5500	5500	5500	5500	0
287	20240219	152000	32960720	5500	5500	5500	5500	0
288	20240219	151900	32960720	5500	5500	5500	5500	0
289	20240219	151800	32960720	5500	5500	5500	5500	1
290	20240219	151700	32955220	5480	5480	5480	5480	0
291	20240219	151600	32955220	5480	5480	5480	5480	5
292	20240219	151500	32927820	5490	5490	5490	5490	0
293	20240219	151400	32927820	5490	5490	5490	5490	6
294	20240219	151300	32894880	5480	5480	5480	5480	0
295	20240219	151200	32894880	5480	5480	5480	5480	0
296	20240219	151100	32894880	5480	5480	5480	5480	0
297	20240219	151000	32894880	5480	5480	5480	5480	0
298	20240219	150900	32894880	5480	5480	5480	5480	0
299	20240219	150800	32894880	5480	5480	5480	5480	0
300	20240219	150700	32894880	5480	5480	5480	5480	0
301	20240219	150600	32894880	5480	5480	5480	5480	0
302	20240219	150500	32894880	5480	5480	5480	5480	0
303	20240219	150400	32894880	5480	5480	5480	5480	0
304	20240219	150300	32894880	5480	5480	5480	5480	2
305	20240219	150200	32883920	5500	5500	5500	5500	0
306	20240219	150100	32883920	5500	5500	5500	5500	0
307	20240219	150000	32883920	5500	5500	5500	5500	50
308	20240219	145900	32608920	5500	5500	5500	5500	1
309	20240219	145800	32603420	5480	5480	5480	5480	0
310	20240219	145700	32603420	5480	5480	5480	5480	0
311	20240219	145600	32603420	5480	5480	5480	5480	0
312	20240219	145500	32603420	5480	5480	5480	5480	0
313	20240219	145400	32603420	5480	5480	5480	5480	0
314	20240219	145300	32603420	5480	5480	5480	5480	0
315	20240219	145200	32603420	5480	5480	5480	5480	0
316	20240219	145100	32603420	5480	5480	5480	5480	0
317	20240219	145000	32603420	5480	5480	5480	5480	0
318	20240219	144900	32603420	5480	5480	5480	5480	0
319	20240219	144800	32603420	5480	5480	5480	5480	0
320	20240219	144700	32603420	5480	5480	5480	5480	0
321	20240219	144600	32603420	5480	5480	5480	5480	0
322	20240219	144500	32603420	5480	5480	5480	5480	0
323	20240219	144400	32603420	5480	5480	5480	5480	0
324	20240219	144300	32603420	5480	5480	5480	5480	0
325	20240219	144200	32603420	5480	5480	5480	5480	0
326	20240219	144100	32603420	5480	5480	5480	5480	9
327	20240219	144000	32554100	5480	5480	5480	5480	0
328	20240219	143900	32554100	5480	5480	5480	5480	0
329	20240219	143800	32554100	5480	5480	5480	5480	0
330	20240219	143700	32554100	5480	5480	5480	5480	0
331	20240219	143600	32554100	5480	5480	5480	5480	0
332	20240219	143500	32554100	5480	5480	5480	5480	0
333	20240219	143400	32554100	5480	5480	5480	5480	18
334	20240219	143300	32455460	5500	5500	5500	5500	0
335	20240219	143200	32455460	5500	5500	5500	5500	0
336	20240219	143100	32455460	5500	5490	5500	5490	30
337	20240219	143000	32290470	5490	5490	5490	5490	0
338	20240219	142900	32290470	5490	5490	5490	5490	0
339	20240219	142800	32290470	5490	5490	5490	5490	48
340	20240219	142700	32026950	5490	5490	5490	5490	0
341	20240219	142600	32026950	5490	5490	5490	5490	100
342	20240219	142500	31477950	5490	5490	5490	5490	0
343	20240219	142400	31477950	5490	5490	5490	5490	26
344	20240219	142300	31335210	5480	5480	5480	5480	4
345	20240219	142200	31313290	5480	5480	5480	5480	2
346	20240219	142100	31302330	5470	5470	5470	5470	0
347	20240219	142000	31302330	5470	5470	5470	5470	0
348	20240219	141900	31302330	5470	5470	5470	5470	23
349	20240219	141800	31176520	5470	5470	5470	5470	0
350	20240219	141700	31176520	5470	5470	5470	5470	0
351	20240219	141600	31176520	5470	5470	5470	5470	0
352	20240219	141500	31176520	5470	5470	5470	5470	0
353	20240219	141400	31176520	5470	5470	5470	5470	0
354	20240219	141300	31176520	5470	5470	5470	5470	0
355	20240219	141200	31176520	5470	5470	5470	5470	0
356	20240219	141100	31176520	5470	5470	5470	5470	0
357	20240219	141000	31176520	5470	5470	5470	5470	0
358	20240219	140900	31176520	5470	5470	5470	5470	0
359	20240219	140800	31176520	5470	5470	5470	5470	20
360	20240219	140700	31067120	5470	5470	5470	5470	0
361	20240219	140600	31067120	5470	5470	5470	5470	0
362	20240219	140500	31067120	5470	5470	5470	5470	0
363	20240219	140400	31067120	5470	5470	5470	5470	0
364	20240219	140300	31067120	5470	5470	5470	5470	0
365	20240219	140200	31067120	5470	5470	5470	5470	0
366	20240219	140100	31067120	5470	5470	5470	5470	0
367	20240219	140000	31067120	5470	5470	5470	5470	0
368	20240219	135900	31067120	5470	5470	5470	5470	0
369	20240219	135800	31067120	5470	5470	5470	5470	400
370	20240219	135700	28879120	5480	5480	5480	5480	0
371	20240219	135600	28879120	5480	5480	5480	5480	3
372	20240219	135500	28862680	5480	5480	5480	5480	5
373	20240219	135400	28835280	5470	5470	5470	5470	0
374	20240219	135300	28835280	5470	5470	5470	5470	0
375	20240219	135200	28835280	5470	5470	5470	5470	0
376	20240219	135100	28835280	5470	5470	5470	5470	3
377	20240219	135000	28818870	5470	5470	5470	5470	0
378	20240219	134900	28818870	5470	5470	5470	5470	0
379	20240219	134800	28818870	5470	5470	5470	5470	0
380	20240219	134700	28818870	5470	5470	5470	5470	200
381	20240219	134600	27724870	5480	5480	5480	5480	1
382	20240219	134500	27719390	5480	5480	5480	5480	0
383	20240219	134400	27719390	5480	5480	5480	5480	0
384	20240219	134300	27719390	5480	5480	5480	5480	0
385	20240219	134200	27719390	5480	5480	5480	5480	1
386	20240219	134100	27713910	5480	5480	5480	5480	3
387	20240219	134000	27697470	5470	5470	5470	5470	0
388	20240219	133900	27697470	5470	5470	5470	5470	11
389	20240219	133800	27637300	5470	5470	5470	5470	7
390	20240219	133700	27599010	5470	5470	5470	5470	49
391	20240219	133600	27330980	5470	5470	5470	5470	0
392	20240219	133500	27330980	5470	5470	5470	5470	0
393	20240219	133400	27330980	5470	5480	5480	5470	102
394	20240219	133300	26772790	5480	5480	5480	5480	0
395	20240219	133200	26772790	5480	5480	5480	5480	0
396	20240219	133100	26772790	5480	5480	5480	5480	0
397	20240219	133000	26772790	5480	5480	5480	5480	1
398	20240219	132900	26767310	5490	5490	5490	5490	0
399	20240219	132800	26767310	5490	5490	5490	5490	0
400	20240219	132700	26767310	5490	5490	5490	5490	0
401	20240219	132600	26767310	5490	5490	5490	5490	0
402	20240219	132500	26767310	5490	5490	5490	5490	0
403	20240219	132400	26767310	5490	5490	5490	5490	273
404	20240219	132300	25268540	5490	5490	5490	5490	0
405	20240219	132200	25268540	5490	5490	5490	5490	0
406	20240219	132100	25268540	5490	5490	5490	5490	0
407	20240219	132000	25268540	5490	5490	5490	5490	0
408	20240219	131900	25268540	5490	5490	5490	5490	0
409	20240219	131800	25268540	5490	5490	5490	5490	0
410	20240219	131700	25268540	5490	5490	5490	5490	58
411	20240219	131600	24950120	5500	5500	5500	5500	0
412	20240219	131500	24950120	5500	5500	5500	5500	0
413	20240219	131400	24950120	5500	5500	5500	5500	0
414	20240219	131300	24950120	5500	5500	5500	5500	0
415	20240219	131200	24950120	5500	5500	5500	5500	30
416	20240219	131100	24785120	5500	5500	5500	5500	0
417	20240219	131000	24785120	5500	5500	5500	5500	0
418	20240219	130900	24785120	5500	5500	5500	5500	0
419	20240219	130800	24785120	5500	5500	5500	5500	0
420	20240219	130700	24785120	5500	5500	5500	5500	0
421	20240219	130600	24785120	5500	5500	5500	5500	202
422	20240219	130500	23674120	5490	5490	5490	5490	33
423	20240219	130400	23492950	5490	5490	5490	5490	0
424	20240219	130300	23492950	5490	5490	5490	5490	0
425	20240219	130200	23492950	5490	5490	5490	5490	0
426	20240219	130100	23492950	5490	5490	5490	5490	0
427	20240219	130000	23492950	5490	5490	5490	5490	2
428	20240219	125900	23481970	5480	5480	5480	5480	0
429	20240219	125800	23481970	5480	5480	5480	5480	1
430	20240219	125700	23476490	5480	5480	5480	5480	0
431	20240219	125600	23476490	5480	5480	5480	5480	0
432	20240219	125500	23476490	5480	5480	5480	5480	1
433	20240219	125400	23471010	5480	5480	5480	5480	389
434	20240219	125300	21339290	5480	5480	5480	5480	0
435	20240219	125200	21339290	5480	5480	5480	5480	15
436	20240219	125100	21257090	5480	5480	5480	5480	0
437	20240219	125000	21257090	5480	5480	5480	5480	0
438	20240219	124900	21257090	5480	5480	5480	5480	0
439	20240219	124800	21257090	5480	5480	5480	5480	0
440	20240219	124700	21257090	5480	5480	5480	5480	0
441	20240219	124600	21257090	5480	5480	5480	5480	0
442	20240219	124500	21257090	5480	5480	5480	5480	0
443	20240219	124400	21257090	5480	5480	5480	5480	0
444	20240219	124300	21257090	5480	5480	5480	5480	0
445	20240219	124200	21257090	5480	5480	5480	5480	0
446	20240219	124100	21257090	5480	5480	5480	5480	0
447	20240219	124000	21257090	5480	5480	5480	5480	0
448	20240219	123900	21257090	5480	5480	5480	5480	0
449	20240219	123800	21257090	5480	5480	5480	5480	0
450	20240219	123700	21257090	5480	5480	5480	5480	0
451	20240219	123600	21257090	5480	5480	5480	5480	0
452	20240219	123500	21257090	5480	5480	5480	5480	0
453	20240219	123400	21257090	5480	5480	5480	5480	0
454	20240219	123300	21257090	5480	5480	5480	5480	0
455	20240219	123200	21257090	5480	5480	5480	5480	0
456	20240219	123100	21257090	5480	5480	5480	5480	0
457	20240219	123000	21257090	5480	5480	5480	5480	0
458	20240219	122900	21257090	5480	5480	5480	5480	2
459	20240219	122800	21246130	5480	5480	5480	5480	0
460	20240219	122700	21246130	5480	5480	5480	5480	0
461	20240219	122600	21246130	5480	5480	5480	5480	0
462	20240219	122500	21246130	5480	5480	5480	5480	0
463	20240219	122400	21246130	5480	5480	5480	5480	1
464	20240219	122300	21240650	5500	5500	5500	5500	0
465	20240219	122200	21240650	5500	5490	5500	5490	3
466	20240219	122100	21224160	5480	5480	5480	5480	0
467	20240219	122000	21224160	5480	5480	5480	5480	0
468	20240219	121900	21224160	5480	5480	5480	5480	0
469	20240219	121800	21224160	5480	5480	5480	5480	0
470	20240219	121700	21224160	5480	5480	5480	5480	0
471	20240219	121600	21224160	5480	5480	5480	5480	0
472	20240219	121500	21224160	5480	5480	5480	5480	0
473	20240219	121400	21224160	5480	5480	5480	5480	0
474	20240219	121300	21224160	5480	5480	5480	5480	0
475	20240219	121200	21224160	5480	5480	5480	5480	0
476	20240219	121100	21224160	5480	5480	5480	5480	0
477	20240219	121000	21224160	5480	5480	5480	5480	0
478	20240219	120900	21224160	5480	5480	5480	5480	0
479	20240219	120800	21224160	5480	5480	5480	5480	0
480	20240219	120700	21224160	5480	5480	5480	5480	0
481	20240219	120600	21224160	5480	5480	5480	5480	0
482	20240219	120500	21224160	5480	5480	5480	5480	0
483	20240219	120400	21224160	5480	5480	5480	5480	0
484	20240219	120300	21224160	5480	5480	5480	5480	0
485	20240219	120200	21224160	5480	5480	5480	5480	1
486	20240219	120100	21218680	5480	5480	5480	5480	0
487	20240219	120000	21218680	5480	5480	5480	5480	87
488	20240219	115900	20741920	5480	5480	5480	5480	42
489	20240219	115800	20511760	5470	5470	5470	5470	0
490	20240219	115700	20511760	5470	5470	5470	5470	0
491	20240219	115600	20511760	5470	5470	5470	5470	0
492	20240219	115500	20511760	5470	5470	5470	5470	0
493	20240219	115400	20511760	5470	5470	5470	5470	0
494	20240219	115300	20511760	5470	5470	5470	5470	0
495	20240219	115200	20511760	5470	5470	5470	5470	0
496	20240219	115100	20511760	5470	5470	5470	5470	0
497	20240219	115000	20511760	5470	5470	5470	5470	0
498	20240219	114900	20511760	5470	5470	5470	5470	0
499	20240219	114800	20511760	5470	5470	5470	5470	0
500	20240219	114700	20511760	5470	5470	5470	5470	0
501	20240219	114600	20511760	5470	5470	5470	5470	0
502	20240219	114500	20511760	5470	5470	5470	5460	3
503	20240219	114400	20495360	5470	5470	5470	5470	0
504	20240219	114300	20495360	5470	5470	5470	5470	0
505	20240219	114200	20495360	5470	5470	5470	5470	40
506	20240219	114100	20276560	5470	5470	5470	5470	0
507	20240219	114000	20276560	5470	5470	5470	5470	0
508	20240219	113900	20276560	5470	5470	5470	5470	0
509	20240219	113800	20276560	5470	5470	5470	5470	0
510	20240219	113700	20276560	5470	5470	5470	5470	0
511	20240219	113600	20276560	5470	5470	5470	5470	0
512	20240219	113500	20276560	5470	5470	5470	5470	0
513	20240219	113400	20276560	5470	5470	5470	5470	0
514	20240219	113300	20276560	5470	5470	5470	5470	0
515	20240219	113200	20276560	5470	5470	5470	5470	0
516	20240219	113100	20276560	5470	5470	5470	5470	0
517	20240219	113000	20276560	5470	5470	5470	5460	201
518	20240219	112900	19178100	5470	5470	5470	5470	0
519	20240219	112800	19178100	5470	5470	5470	5470	0
520	20240219	112700	19178100	5470	5470	5470	5470	0
521	20240219	112600	19178100	5470	5470	5470	5470	0
522	20240219	112500	19178100	5470	5470	5470	5470	0
523	20240219	112400	19178100	5470	5470	5470	5470	0
524	20240219	112300	19178100	5470	5470	5470	5470	0
525	20240219	112200	19178100	5470	5470	5470	5470	0
526	20240219	112100	19178100	5470	5470	5470	5470	0
527	20240219	112000	19178100	5470	5470	5470	5470	0
528	20240219	111900	19178100	5470	5470	5470	5470	12
529	20240219	111800	19112460	5470	5470	5470	5470	0
530	20240219	111700	19112460	5470	5470	5470	5470	0
531	20240219	111600	19112460	5470	5470	5470	5470	0
532	20240219	111500	19112460	5470	5470	5470	5470	0
533	20240219	111400	19112460	5470	5470	5470	5470	0
534	20240219	111300	19112460	5470	5470	5470	5470	0
535	20240219	111200	19112460	5470	5470	5470	5470	0
536	20240219	111100	19112460	5470	5470	5470	5470	0
537	20240219	111000	19112460	5470	5470	5470	5470	0
538	20240219	110900	19112460	5470	5470	5470	5470	0
539	20240219	110800	19112460	5470	5470	5470	5470	0
540	20240219	110700	19112460	5470	5470	5470	5470	0
541	20240219	110600	19112460	5470	5470	5470	5470	166
542	20240219	110500	18204440	5480	5480	5480	5480	0
543	20240219	110400	18204440	5480	5480	5480	5480	0
544	20240219	110300	18204440	5480	5480	5480	5480	0
545	20240219	110200	18204440	5480	5480	5480	5480	0
546	20240219	110100	18204440	5480	5480	5480	5480	0
547	20240219	110000	18204440	5480	5480	5480	5480	180
548	20240219	105900	17218040	5490	5490	5490	5490	0
549	20240219	105800	17218040	5490	5490	5490	5490	0
550	20240219	105700	17218040	5490	5490	5490	5490	0
551	20240219	105600	17218040	5490	5490	5490	5490	0
552	20240219	105500	17218040	5490	5490	5490	5490	0
553	20240219	105400	17218040	5490	5490	5490	5490	0
554	20240219	105300	17218040	5490	5490	5490	5490	0
555	20240219	105200	17218040	5490	5490	5490	5490	0
556	20240219	105100	17218040	5490	5490	5490	5490	0
557	20240219	105000	17218040	5490	5490	5490	5490	0
558	20240219	104900	17218040	5490	5490	5490	5490	0
559	20240219	104800	17218040	5490	5490	5490	5490	0
560	20240219	104700	17218040	5490	5490	5490	5490	0
561	20240219	104600	17218040	5490	5490	5490	5490	0
562	20240219	104500	17218040	5490	5480	5490	5480	465
563	20240219	104400	14669640	5480	5480	5480	5480	21
564	20240219	104300	14554560	5490	5490	5490	5490	4
565	20240219	104200	14532600	5490	5490	5490	5490	2
566	20240219	104100	14521620	5500	5500	5500	5500	0
567	20240219	104000	14521620	5500	5490	5500	5490	2
568	20240219	103900	14510630	5500	5490	5500	5490	5
569	20240219	103800	14483140	5490	5490	5490	5490	2
570	20240219	103700	14472160	5490	5490	5490	5490	1
571	20240219	103600	14466670	5500	5500	5500	5500	4
572	20240219	103500	14444670	5500	5510	5510	5500	15
573	20240219	103400	14362070	5510	5500	5510	5500	869
574	20240219	103300	9582430	5490	5490	5490	5490	146
575	20240219	103200	8780890	5490	5490	5490	5490	0
576	20240219	103100	8780890	5490	5490	5490	5490	0
577	20240219	103000	8780890	5490	5490	5490	5490	13
578	20240219	102900	8709520	5480	5480	5480	5480	0
579	20240219	102800	8709520	5480	5480	5480	5480	0
580	20240219	102700	8709520	5480	5480	5480	5480	0
581	20240219	102600	8709520	5480	5480	5480	5480	0
582	20240219	102500	8709520	5480	5480	5480	5480	0
583	20240219	102400	8709520	5480	5480	5480	5480	0
584	20240219	102300	8709520	5480	5480	5480	5480	0
585	20240219	102200	8709520	5480	5480	5480	5480	0
586	20240219	102100	8709520	5480	5480	5480	5480	0
587	20240219	102000	8709520	5480	5480	5480	5480	0
588	20240219	101900	8709520	5480	5480	5480	5480	0
589	20240219	101800	8709520	5480	5480	5480	5480	0
590	20240219	101700	8709520	5480	5480	5480	5480	0
591	20240219	101600	8709520	5480	5480	5480	5480	0
592	20240219	101500	8709520	5480	5480	5480	5480	0
593	20240219	101400	8709520	5480	5480	5480	5480	0
594	20240219	101300	8709520	5480	5480	5480	5480	0
595	20240219	101200	8709520	5480	5480	5480	5480	0
596	20240219	101100	8709520	5480	5480	5480	5480	0
597	20240219	101000	8709520	5480	5480	5480	5480	21
598	20240219	100900	8594440	5480	5480	5480	5480	0
599	20240219	100800	8594440	5480	5480	5480	5480	2
600	20240219	100700	8583480	5490	5490	5490	5490	0
601	20240219	100600	8583480	5490	5490	5490	5490	0
602	20240219	100500	8583480	5490	5490	5490	5490	0
603	20240219	100400	8583480	5490	5490	5490	5490	0
604	20240219	100300	8583480	5490	5490	5490	5490	1
605	20240219	100200	8577990	5490	5490	5490	5490	1
606	20240219	100100	8572500	5490	5490	5490	5490	1
607	20240219	100000	8567010	5500	5500	5500	5500	0
608	20240219	095900	8567010	5500	5500	5500	5500	0
609	20240219	095800	8567010	5500	5480	5500	5480	661
610	20240219	095700	4937070	5480	5480	5480	5480	0
611	20240219	095600	4937070	5480	5480	5480	5480	0
612	20240219	095500	4937070	5480	5480	5480	5480	1
613	20240219	095400	4931590	5480	5480	5480	5480	0
614	20240219	095300	4931590	5480	5480	5480	5480	0
615	20240219	095200	4931590	5480	5480	5480	5480	1
616	20240219	095100	4926110	5480	5480	5480	5480	0
617	20240219	095000	4926110	5480	5480	5480	5480	0
618	20240219	094900	4926110	5480	5480	5480	5480	0
619	20240219	094800	4926110	5480	5480	5480	5480	100
620	20240219	094700	4378110	5480	5480	5480	5480	57
621	20240219	094600	4065750	5470	5470	5470	5470	0
622	20240219	094500	4065750	5470	5470	5470	5470	0
623	20240219	094400	4065750	5470	5470	5470	5470	37
624	20240219	094300	3863360	5470	5470	5470	5470	1
625	20240219	094200	3857890	5470	5470	5470	5470	0
626	20240219	094100	3857890	5470	5470	5470	5470	25
627	20240219	094000	3721140	5470	5470	5470	5470	50
628	20240219	093900	3447640	5470	5470	5470	5470	0
629	20240219	093800	3447640	5470	5470	5470	5470	0
630	20240219	093700	3447640	5470	5470	5470	5470	0
631	20240219	093600	3447640	5470	5470	5470	5470	0
632	20240219	093500	3447640	5470	5470	5470	5470	0
633	20240219	093400	3447640	5470	5470	5470	5470	33
634	20240219	093300	3267130	5480	5480	5480	5480	1
635	20240219	093200	3261650	5480	5480	5480	5480	1
636	20240219	093100	3256170	5480	5480	5480	5480	0
637	20240219	093000	3256170	5480	5480	5480	5480	0
638	20240219	092900	3256170	5480	5480	5480	5480	0
639	20240219	092800	3256170	5480	5480	5480	5480	0
640	20240219	092700	3256170	5480	5480	5480	5480	0
641	20240219	092600	3256170	5480	5470	5480	5470	24
642	20240219	092500	3124800	5470	5470	5470	5470	0
643	20240219	092400	3124800	5470	5470	5470	5470	0
644	20240219	092300	3124800	5470	5470	5470	5470	6
645	20240219	092200	3091980	5470	5470	5470	5470	5
646	20240219	092100	3064630	5470	5470	5470	5470	5
647	20240219	092000	3037280	5480	5470	5480	5470	51
648	20240219	091900	2757810	5480	5470	5480	5470	2
649	20240219	091800	2746860	5470	5460	5470	5460	100
650	20240219	091700	2199870	5460	5460	5460	5460	6
651	20240219	091600	2167110	5460	5460	5460	5460	150
652	20240219	091500	1348110	5480	5480	5480	5480	0
653	20240219	091400	1348110	5480	5480	5480	5480	1
654	20240219	091300	1342630	5480	5480	5480	5480	11
655	20240219	091200	1282350	5480	5480	5480	5480	1
656	20240219	091100	1276870	5480	5480	5480	5480	1
657	20240219	091000	1271390	5480	5480	5480	5480	1
658	20240219	090900	1265910	5480	5480	5480	5480	0
659	20240219	090800	1265910	5480	5480	5480	5480	1
660	20240219	090700	1260430	5480	5480	5480	5480	1
661	20240219	090600	1254950	5480	5480	5480	5480	1
662	20240219	090500	1249470	5480	5480	5480	5480	1
663	20240219	090400	1243990	5480	5480	5480	5480	2
664	20240219	090300	1233030	5480	5480	5480	5480	183
665	20240219	090200	230190	5490	5490	5490	5490	1
666	20240219	090100	224700	5490	5490	5490	5490	1
667	20240219	090000	219210	5490	5480	5490	5480	40