KissMeData/424980/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	212600	121902720	13570	13570	13570	13570	78
3	20240219	212500	121902720	13570	13570	13570	13570	0
4	20240219	212400	121902720	13570	13570	13570	13570	0
5	20240219	212300	121902720	13570	13570	13570	13570	0
6	20240219	212200	121902720	13570	13570	13570	13570	0
7	20240219	212100	121902720	13570	13570	13570	13570	0
8	20240219	212000	121902720	13570	13570	13570	13570	0
9	20240219	211900	121902720	13570	13570	13570	13570	0
10	20240219	211800	121902720	13570	13570	13570	13570	0
11	20240219	211700	121902720	13570	13570	13570	13570	0
12	20240219	211600	121902720	13570	13570	13570	13570	0
13	20240219	211500	121902720	13570	13570	13570	13570	0
14	20240219	211400	121902720	13570	13570	13570	13570	0
15	20240219	211300	121902720	13570	13570	13570	13570	0
16	20240219	211200	121902720	13570	13570	13570	13570	0
17	20240219	211100	121902720	13570	13570	13570	13570	0
18	20240219	211000	121902720	13570	13570	13570	13570	0
19	20240219	210900	121902720	13570	13570	13570	13570	0
20	20240219	210800	121902720	13570	13570	13570	13570	0
21	20240219	210700	121902720	13570	13570	13570	13570	0
22	20240219	210600	121902720	13570	13570	13570	13570	0
23	20240219	210500	121902720	13570	13570	13570	13570	0
24	20240219	210400	121902720	13570	13570	13570	13570	0
25	20240219	210300	121902720	13570	13570	13570	13570	0
26	20240219	210200	121902720	13570	13570	13570	13570	0
27	20240219	210100	121902720	13570	13570	13570	13570	0
28	20240219	210000	121902720	13570	13570	13570	13570	0
29	20240219	205900	121902720	13570	13570	13570	13570	0
30	20240219	205800	121902720	13570	13570	13570	13570	0
31	20240219	205700	121902720	13570	13570	13570	13570	0
32	20240219	205600	121902720	13570	13570	13570	13570	78
33	20240219	205500	121902720	13570	13570	13570	13570	0
34	20240219	205400	121902720	13570	13570	13570	13570	0
35	20240219	205300	121902720	13570	13570	13570	13570	0
36	20240219	205200	121902720	13570	13570	13570	13570	0
37	20240219	205100	121902720	13570	13570	13570	13570	0
38	20240219	205000	121902720	13570	13570	13570	13570	0
39	20240219	204900	121902720	13570	13570	13570	13570	0
40	20240219	204800	121902720	13570	13570	13570	13570	0
41	20240219	204700	121902720	13570	13570	13570	13570	0
42	20240219	204600	121902720	13570	13570	13570	13570	0
43	20240219	204500	121902720	13570	13570	13570	13570	0
44	20240219	204400	121902720	13570	13570	13570	13570	0
45	20240219	204300	121902720	13570	13570	13570	13570	0
46	20240219	204200	121902720	13570	13570	13570	13570	0
47	20240219	204100	121902720	13570	13570	13570	13570	0
48	20240219	204000	121902720	13570	13570	13570	13570	0
49	20240219	203900	121902720	13570	13570	13570	13570	0
50	20240219	203800	121902720	13570	13570	13570	13570	0
51	20240219	203700	121902720	13570	13570	13570	13570	0
52	20240219	203600	121902720	13570	13570	13570	13570	0
53	20240219	203500	121902720	13570	13570	13570	13570	0
54	20240219	203400	121902720	13570	13570	13570	13570	0
55	20240219	203300	121902720	13570	13570	13570	13570	0
56	20240219	203200	121902720	13570	13570	13570	13570	0
57	20240219	203100	121902720	13570	13570	13570	13570	0
58	20240219	203000	121902720	13570	13570	13570	13570	0
59	20240219	202900	121902720	13570	13570	13570	13570	0
60	20240219	202800	121902720	13570	13570	13570	13570	0
61	20240219	202700	121902720	13570	13570	13570	13570	0
62	20240219	202600	121902720	13570	13570	13570	13570	78
63	20240219	202500	121902720	13570	13570	13570	13570	0
64	20240219	202400	121902720	13570	13570	13570	13570	0
65	20240219	202300	121902720	13570	13570	13570	13570	0
66	20240219	202200	121902720	13570	13570	13570	13570	0
67	20240219	202100	121902720	13570	13570	13570	13570	0
68	20240219	202000	121902720	13570	13570	13570	13570	0
69	20240219	201900	121902720	13570	13570	13570	13570	0
70	20240219	201800	121902720	13570	13570	13570	13570	0
71	20240219	201700	121902720	13570	13570	13570	13570	0
72	20240219	201600	121902720	13570	13570	13570	13570	0
73	20240219	201500	121902720	13570	13570	13570	13570	0
74	20240219	201400	121902720	13570	13570	13570	13570	0
75	20240219	201300	121902720	13570	13570	13570	13570	0
76	20240219	201200	121902720	13570	13570	13570	13570	0
77	20240219	201100	121902720	13570	13570	13570	13570	0
78	20240219	201000	121902720	13570	13570	13570	13570	0
79	20240219	200900	121902720	13570	13570	13570	13570	0
80	20240219	200800	121902720	13570	13570	13570	13570	0
81	20240219	200700	121902720	13570	13570	13570	13570	0
82	20240219	200600	121902720	13570	13570	13570	13570	0
83	20240219	200500	121902720	13570	13570	13570	13570	0
84	20240219	200400	121902720	13570	13570	13570	13570	0
85	20240219	200300	121902720	13570	13570	13570	13570	0
86	20240219	200200	121902720	13570	13570	13570	13570	0
87	20240219	200100	121902720	13570	13570	13570	13570	0
88	20240219	200000	121902720	13570	13570	13570	13570	0
89	20240219	195900	121902720	13570	13570	13570	13570	0
90	20240219	195800	121902720	13570	13570	13570	13570	0
91	20240219	195700	121902720	13570	13570	13570	13570	0
92	20240219	195600	121902720	13570	13570	13570	13570	78
93	20240219	195500	121902720	13570	13570	13570	13570	0
94	20240219	195400	121902720	13570	13570	13570	13570	0
95	20240219	195300	121902720	13570	13570	13570	13570	0
96	20240219	195200	121902720	13570	13570	13570	13570	0
97	20240219	195100	121902720	13570	13570	13570	13570	0
98	20240219	195000	121902720	13570	13570	13570	13570	0
99	20240219	194900	121902720	13570	13570	13570	13570	0
100	20240219	194800	121902720	13570	13570	13570	13570	0
101	20240219	194700	121902720	13570	13570	13570	13570	0
102	20240219	194600	121902720	13570	13570	13570	13570	0
103	20240219	194500	121902720	13570	13570	13570	13570	0
104	20240219	194400	121902720	13570	13570	13570	13570	0
105	20240219	194300	121902720	13570	13570	13570	13570	0
106	20240219	194200	121902720	13570	13570	13570	13570	0
107	20240219	194100	121902720	13570	13570	13570	13570	0
108	20240219	194000	121902720	13570	13570	13570	13570	0
109	20240219	193900	121902720	13570	13570	13570	13570	0
110	20240219	193800	121902720	13570	13570	13570	13570	0
111	20240219	193700	121902720	13570	13570	13570	13570	0
112	20240219	193600	121902720	13570	13570	13570	13570	0
113	20240219	193500	121902720	13570	13570	13570	13570	0
114	20240219	193400	121902720	13570	13570	13570	13570	0
115	20240219	193300	121902720	13570	13570	13570	13570	0
116	20240219	193200	121902720	13570	13570	13570	13570	0
117	20240219	193100	121902720	13570	13570	13570	13570	0
118	20240219	193000	121902720	13570	13570	13570	13570	0
119	20240219	192900	121902720	13570	13570	13570	13570	0
120	20240219	192800	121902720	13570	13570	13570	13570	0
121	20240219	192700	121902720	13570	13570	13570	13570	0
122	20240219	192600	121902720	13570	13570	13570	13570	78
123	20240219	192500	121902720	13570	13570	13570	13570	0
124	20240219	192400	121902720	13570	13570	13570	13570	0
125	20240219	192300	121902720	13570	13570	13570	13570	0
126	20240219	192200	121902720	13570	13570	13570	13570	0
127	20240219	192100	121902720	13570	13570	13570	13570	0
128	20240219	192000	121902720	13570	13570	13570	13570	0
129	20240219	191900	121902720	13570	13570	13570	13570	0
130	20240219	191800	121902720	13570	13570	13570	13570	0
131	20240219	191700	121902720	13570	13570	13570	13570	0
132	20240219	191600	121902720	13570	13570	13570	13570	0
133	20240219	191500	121902720	13570	13570	13570	13570	0
134	20240219	191400	121902720	13570	13570	13570	13570	0
135	20240219	191300	121902720	13570	13570	13570	13570	0
136	20240219	191200	121902720	13570	13570	13570	13570	0
137	20240219	191100	121902720	13570	13570	13570	13570	0
138	20240219	191000	121902720	13570	13570	13570	13570	0
139	20240219	190900	121902720	13570	13570	13570	13570	0
140	20240219	190800	121902720	13570	13570	13570	13570	0
141	20240219	190700	121902720	13570	13570	13570	13570	0
142	20240219	190600	121902720	13570	13570	13570	13570	0
143	20240219	190500	121902720	13570	13570	13570	13570	0
144	20240219	190400	121902720	13570	13570	13570	13570	0
145	20240219	190300	121902720	13570	13570	13570	13570	0
146	20240219	190200	121902720	13570	13570	13570	13570	0
147	20240219	190100	121902720	13570	13570	13570	13570	0
148	20240219	190000	121902720	13570	13570	13570	13570	0
149	20240219	185900	121902720	13570	13570	13570	13570	0
150	20240219	185800	121902720	13570	13570	13570	13570	0
151	20240219	185700	121902720	13570	13570	13570	13570	0
152	20240219	185600	121902720	13570	13570	13570	13570	78
153	20240219	185500	121902720	13570	13570	13570	13570	0
154	20240219	185400	121902720	13570	13570	13570	13570	0
155	20240219	185300	121902720	13570	13570	13570	13570	0
156	20240219	185200	121902720	13570	13570	13570	13570	0
157	20240219	185100	121902720	13570	13570	13570	13570	0
158	20240219	185000	121902720	13570	13570	13570	13570	0
159	20240219	184900	121902720	13570	13570	13570	13570	0
160	20240219	184800	121902720	13570	13570	13570	13570	0
161	20240219	184700	121902720	13570	13570	13570	13570	0
162	20240219	184600	121902720	13570	13570	13570	13570	0
163	20240219	184500	121902720	13570	13570	13570	13570	0
164	20240219	184400	121902720	13570	13570	13570	13570	0
165	20240219	184300	121902720	13570	13570	13570	13570	0
166	20240219	184200	121902720	13570	13570	13570	13570	0
167	20240219	184100	121902720	13570	13570	13570	13570	0
168	20240219	184000	121902720	13570	13570	13570	13570	0
169	20240219	183900	121902720	13570	13570	13570	13570	0
170	20240219	183800	121902720	13570	13570	13570	13570	0
171	20240219	183700	121902720	13570	13570	13570	13570	0
172	20240219	183600	121902720	13570	13570	13570	13570	0
173	20240219	183500	121902720	13570	13570	13570	13570	0
174	20240219	183400	121902720	13570	13570	13570	13570	0
175	20240219	183300	121902720	13570	13570	13570	13570	0
176	20240219	183200	121902720	13570	13570	13570	13570	0
177	20240219	183100	121902720	13570	13570	13570	13570	0
178	20240219	183000	121902720	13570	13570	13570	13570	0
179	20240219	182900	121902720	13570	13570	13570	13570	0
180	20240219	182800	121902720	13570	13570	13570	13570	0
181	20240219	182700	121902720	13570	13570	13570	13570	0
182	20240219	182600	121902720	13570	13570	13570	13570	78
183	20240219	182500	121902720	13570	13570	13570	13570	0
184	20240219	182400	121902720	13570	13570	13570	13570	0
185	20240219	182300	121902720	13570	13570	13570	13570	0
186	20240219	182200	121902720	13570	13570	13570	13570	0
187	20240219	182100	121902720	13570	13570	13570	13570	0
188	20240219	182000	121902720	13570	13570	13570	13570	0
189	20240219	181900	121902720	13570	13570	13570	13570	0
190	20240219	181800	121902720	13570	13570	13570	13570	0
191	20240219	181700	121902720	13570	13570	13570	13570	0
192	20240219	181600	121902720	13570	13570	13570	13570	0
193	20240219	181500	121902720	13570	13570	13570	13570	0
194	20240219	181400	121902720	13570	13570	13570	13570	0
195	20240219	181300	121902720	13570	13570	13570	13570	0
196	20240219	181200	121902720	13570	13570	13570	13570	0
197	20240219	181100	121902720	13570	13570	13570	13570	0
198	20240219	181000	121902720	13570	13570	13570	13570	0
199	20240219	180900	121902720	13570	13570	13570	13570	0
200	20240219	180800	121902720	13570	13570	13570	13570	0
201	20240219	180700	121902720	13570	13570	13570	13570	0
202	20240219	180600	121902720	13570	13570	13570	13570	0
203	20240219	180500	121902720	13570	13570	13570	13570	0
204	20240219	180400	121902720	13570	13570	13570	13570	0
205	20240219	180300	121902720	13570	13570	13570	13570	0
206	20240219	180200	121902720	13570	13570	13570	13570	0
207	20240219	180100	121902720	13570	13570	13570	13570	0
208	20240219	180000	121902720	13570	13570	13570	13570	0
209	20240219	175900	121902720	13570	13570	13570	13570	0
210	20240219	175800	121902720	13570	13570	13570	13570	0
211	20240219	175700	121902720	13570	13570	13570	13570	0
212	20240219	175600	121902720	13570	13570	13570	13570	78
213	20240219	175500	121902720	13570	13570	13570	13570	0
214	20240219	175400	121902720	13570	13570	13570	13570	0
215	20240219	175300	121902720	13570	13570	13570	13570	0
216	20240219	175200	121902720	13570	13570	13570	13570	0
217	20240219	175100	121902720	13570	13570	13570	13570	0
218	20240219	175000	121902720	13570	13570	13570	13570	0
219	20240219	174900	121902720	13570	13570	13570	13570	0
220	20240219	174800	121902720	13570	13570	13570	13570	0
221	20240219	174700	121902720	13570	13570	13570	13570	0
222	20240219	174600	121902720	13570	13570	13570	13570	0
223	20240219	174500	121902720	13570	13570	13570	13570	0
224	20240219	174400	121902720	13570	13570	13570	13570	0
225	20240219	174300	121902720	13570	13570	13570	13570	0
226	20240219	174200	121902720	13570	13570	13570	13570	0
227	20240219	174100	121902720	13570	13570	13570	13570	0
228	20240219	174000	121902720	13570	13570	13570	13570	0
229	20240219	173900	121902720	13570	13570	13570	13570	0
230	20240219	173800	121902720	13570	13570	13570	13570	0
231	20240219	173700	121902720	13570	13570	13570	13570	0
232	20240219	173600	121902720	13570	13570	13570	13570	0
233	20240219	173500	121902720	13570	13570	13570	13570	0
234	20240219	173400	121902720	13570	13570	13570	13570	0
235	20240219	173300	121902720	13570	13570	13570	13570	0
236	20240219	173200	121902720	13570	13570	13570	13570	0
237	20240219	173100	121902720	13570	13570	13570	13570	0
238	20240219	173000	121902720	13570	13570	13570	13570	0
239	20240219	172900	121902720	13570	13570	13570	13570	0
240	20240219	172800	121902720	13570	13570	13570	13570	0
241	20240219	172700	121902720	13570	13570	13570	13570	0
242	20240219	172600	121902720	13570	13570	13570	13570	78
243	20240219	172500	121902720	13570	13570	13570	13570	0
244	20240219	172400	121902720	13570	13570	13570	13570	0
245	20240219	172300	121902720	13570	13570	13570	13570	0
246	20240219	172200	121902720	13570	13570	13570	13570	0
247	20240219	172100	121902720	13570	13570	13570	13570	0
248	20240219	172000	121902720	13570	13570	13570	13570	0
249	20240219	171900	121902720	13570	13570	13570	13570	0
250	20240219	171800	121902720	13570	13570	13570	13570	0
251	20240219	171700	121902720	13570	13570	13570	13570	0
252	20240219	171600	121902720	13570	13570	13570	13570	0
253	20240219	171500	121902720	13570	13570	13570	13570	0
254	20240219	171400	121902720	13570	13570	13570	13570	0
255	20240219	171300	121902720	13570	13570	13570	13570	0
256	20240219	171200	121902720	13570	13570	13570	13570	0
257	20240219	171100	121902720	13570	13570	13570	13570	0
258	20240219	171000	121902720	13570	13570	13570	13570	0
259	20240219	170900	121902720	13570	13570	13570	13570	0
260	20240219	170800	121902720	13570	13570	13570	13570	0
261	20240219	170700	121902720	13570	13570	13570	13570	0
262	20240219	170600	121902720	13570	13570	13570	13570	0
263	20240219	170500	121902720	13570	13570	13570	13570	0
264	20240219	170400	121902720	13570	13570	13570	13570	0
265	20240219	170300	121902720	13570	13570	13570	13570	0
266	20240219	170200	121902720	13570	13570	13570	13570	0
267	20240219	170100	121902720	13570	13570	13570	13570	0
268	20240219	170000	121902720	13570	13570	13570	13570	0
269	20240219	165900	121902720	13570	13570	13570	13570	0
270	20240219	165800	121902720	13570	13570	13570	13570	0
271	20240219	165700	121902720	13570	13570	13570	13570	0
272	20240219	165600	121902720	13570	13570	13570	13570	78
273	20240219	165500	121902720	13570	13570	13570	13570	0
274	20240219	165400	121902720	13570	13570	13570	13570	0
275	20240219	165300	121902720	13570	13570	13570	13570	0
276	20240219	165200	121902720	13570	13570	13570	13570	0
277	20240219	165100	121902720	13570	13570	13570	13570	0
278	20240219	165000	121902720	13570	13570	13570	13570	0
279	20240219	164900	121902720	13570	13570	13570	13570	0
280	20240219	164800	121902720	13570	13570	13570	13570	0
281	20240219	164700	121902720	13570	13570	13570	13570	0
282	20240219	164600	121902720	13570	13570	13570	13570	0
283	20240219	164500	121902720	13570	13570	13570	13570	0
284	20240219	164400	121902720	13570	13570	13570	13570	0
285	20240219	164300	121902720	13570	13570	13570	13570	0
286	20240219	164200	121902720	13570	13570	13570	13570	0
287	20240219	164100	121902720	13570	13570	13570	13570	0
288	20240219	164000	121902720	13570	13570	13570	13570	0
289	20240219	163900	121902720	13570	13570	13570	13570	0
290	20240219	163800	121902720	13570	13570	13570	13570	0
291	20240219	163700	121902720	13570	13570	13570	13570	0
292	20240219	163600	121902720	13570	13570	13570	13570	0
293	20240219	163500	121902720	13570	13570	13570	13570	0
294	20240219	163400	121902720	13570	13570	13570	13570	0
295	20240219	163300	121902720	13570	13570	13570	13570	0
296	20240219	163200	121902720	13570	13570	13570	13570	0
297	20240219	163100	121902720	13570	13570	13570	13570	0
298	20240219	163000	121902720	13570	13570	13570	13570	0
299	20240219	162900	121902720	13570	13570	13570	13570	0
300	20240219	162800	121902720	13570	13570	13570	13570	0
301	20240219	162700	121902720	13570	13570	13570	13570	0
302	20240219	162600	121902720	13570	13570	13570	13570	78
303	20240219	162500	121902720	13570	13570	13570	13570	0
304	20240219	162400	121902720	13570	13570	13570	13570	0
305	20240219	162300	121902720	13570	13570	13570	13570	0
306	20240219	162200	121902720	13570	13570	13570	13570	0
307	20240219	162100	121902720	13570	13570	13570	13570	0
308	20240219	162000	121902720	13570	13570	13570	13570	0
309	20240219	161900	121902720	13570	13570	13570	13570	0
310	20240219	161800	121902720	13570	13570	13570	13570	0
311	20240219	161700	121902720	13570	13570	13570	13570	0
312	20240219	161600	121902720	13570	13570	13570	13570	0
313	20240219	161500	121902720	13570	13570	13570	13570	0
314	20240219	161400	121902720	13570	13570	13570	13570	0
315	20240219	161300	121902720	13570	13570	13570	13570	0
316	20240219	161200	121902720	13570	13570	13570	13570	0
317	20240219	161100	121902720	13570	13570	13570	13570	0
318	20240219	161000	121902720	13570	13570	13570	13570	0
319	20240219	160900	121902720	13570	13570	13570	13570	0
320	20240219	160800	121902720	13570	13570	13570	13570	0
321	20240219	160700	121902720	13570	13570	13570	13570	0
322	20240219	160600	121902720	13570	13570	13570	13570	0
323	20240219	160500	121902720	13570	13570	13570	13570	0
324	20240219	160400	121902720	13570	13570	13570	13570	0
325	20240219	160300	121902720	13570	13570	13570	13570	0
326	20240219	160200	121902720	13570	13570	13570	13570	0
327	20240219	160100	121902720	13570	13570	13570	13570	0
328	20240219	160000	121902720	13570	13570	13570	13570	0
329	20240219	155900	121902720	13570	13570	13570	13570	0
330	20240219	155800	121902720	13570	13570	13570	13570	0
331	20240219	155700	121902720	13570	13570	13570	13570	0
332	20240219	155600	121902720	13570	13570	13570	13570	78
333	20240219	155500	121902720	13570	13570	13570	13570	0
334	20240219	155400	121902720	13570	13570	13570	13570	0
335	20240219	155300	121902720	13570	13570	13570	13570	0
336	20240219	155200	121902720	13570	13570	13570	13570	0
337	20240219	155100	121902720	13570	13570	13570	13570	0
338	20240219	155000	121902720	13570	13570	13570	13570	0
339	20240219	154900	121902720	13570	13570	13570	13570	0
340	20240219	154800	121902720	13570	13570	13570	13570	0
341	20240219	154700	121902720	13570	13570	13570	13570	0
342	20240219	154600	121902720	13570	13570	13570	13570	0
343	20240219	154500	121902720	13570	13570	13570	13570	0
344	20240219	154400	121902720	13570	13570	13570	13570	0
345	20240219	154300	121902720	13570	13570	13570	13570	0
346	20240219	154200	121902720	13570	13570	13570	13570	0
347	20240219	154100	121902720	13570	13570	13570	13570	0
348	20240219	154000	121902720	13570	13570	13570	13570	0
349	20240219	153900	121902720	13570	13570	13570	13570	0
350	20240219	153800	121902720	13570	13570	13570	13570	0
351	20240219	153700	121902720	13570	13570	13570	13570	0
352	20240219	153600	121902720	13570	13570	13570	13570	0
353	20240219	153500	121902720	13570	13570	13570	13570	0
354	20240219	153400	121902720	13570	13570	13570	13570	0
355	20240219	153300	121902720	13570	13570	13570	13570	0
356	20240219	153200	121902720	13570	13570	13570	13570	0
357	20240219	153100	121902720	13570	13570	13570	13570	0
358	20240219	153000	121902720	13570	13570	13570	13570	78
359	20240219	152900	120844260	13570	13570	13570	13570	0
360	20240219	152800	120844260	13570	13570	13570	13570	0
361	20240219	152700	120844260	13570	13570	13570	13570	0
362	20240219	152600	120844260	13570	13570	13570	13570	0
363	20240219	152500	120844260	13570	13570	13570	13570	0
364	20240219	152400	120844260	13570	13570	13570	13570	0
365	20240219	152300	120844260	13570	13570	13570	13570	0
366	20240219	152200	120844260	13570	13570	13570	13570	0
367	20240219	152100	120844260	13570	13570	13570	13570	0
368	20240219	152000	120844260	13570	13570	13570	13570	0
369	20240219	151900	120844260	13570	13570	13570	13570	0
370	20240219	151800	120844260	13570	13570	13570	13570	1
371	20240219	151700	120830690	13570	13570	13570	13570	1
372	20240219	151600	120817120	13560	13560	13570	13560	112
373	20240219	151500	119298290	13570	13570	13570	13570	3
374	20240219	151400	119257580	13650	13570	13650	13570	6
375	20240219	151300	119176080	13570	13560	13570	13560	251
376	20240219	151200	115770790	13560	13560	13560	13560	13
377	20240219	151100	115594510	13550	13550	13550	13550	0
378	20240219	151000	115594510	13550	13550	13550	13550	1
379	20240219	150900	115580960	13560	13560	13560	13560	0
380	20240219	150800	115580960	13560	13560	13560	13560	10
381	20240219	150700	115445360	13560	13560	13560	13560	0
382	20240219	150600	115445360	13560	13560	13560	13560	0
383	20240219	150500	115445360	13560	13560	13560	13560	0
384	20240219	150400	115445360	13560	13560	13560	13560	0
385	20240219	150300	115445360	13560	13560	13560	13560	5
386	20240219	150200	115377560	13560	13560	13560	13560	0
387	20240219	150100	115377560	13560	13560	13560	13560	0
388	20240219	150000	115377560	13560	13560	13560	13560	0
389	20240219	145900	115377560	13560	13560	13560	13560	0
390	20240219	145800	115377560	13560	13560	13560	13560	0
391	20240219	145700	115377560	13560	13560	13560	13560	0
392	20240219	145600	115377560	13560	13560	13560	13560	0
393	20240219	145500	115377560	13560	13560	13560	13560	1
394	20240219	145400	115364000	13560	13560	13560	13560	0
395	20240219	145300	115364000	13560	13560	13560	13560	9
396	20240219	145200	115241960	13560	13560	13560	13560	10
397	20240219	145100	115106360	13560	13560	13560	13560	0
398	20240219	145000	115106360	13560	13560	13560	13560	0
399	20240219	144900	115106360	13560	13560	13560	13560	1
400	20240219	144800	115092800	13560	13560	13560	13560	0
401	20240219	144700	115092800	13560	13560	13560	13560	0
402	20240219	144600	115092800	13560	13560	13560	13560	0
403	20240219	144500	115092800	13560	13560	13560	13560	0
404	20240219	144400	115092800	13560	13560	13560	13560	0
405	20240219	144300	115092800	13560	13560	13560	13560	0
406	20240219	144200	115092800	13560	13560	13560	13560	0
407	20240219	144100	115092800	13560	13560	13560	13560	1
408	20240219	144000	115079240	13570	13570	13570	13570	0
409	20240219	143900	115079240	13570	13570	13570	13570	0
410	20240219	143800	115079240	13570	13570	13570	13570	3
411	20240219	143700	115038530	13570	13570	13570	13570	236
412	20240219	143600	111836010	13560	13560	13560	13560	80
413	20240219	143500	110751210	13550	13550	13550	13550	0
414	20240219	143400	110751210	13550	13550	13550	13550	5
415	20240219	143300	110683460	13550	13550	13550	13550	0
416	20240219	143200	110683460	13550	13550	13550	13550	0
417	20240219	143100	110683460	13550	13550	13550	13550	21
418	20240219	143000	110398910	13570	13570	13570	13570	0
419	20240219	142900	110398910	13570	13570	13570	13570	0
420	20240219	142800	110398910	13570	13570	13570	13570	0
421	20240219	142700	110398910	13570	13570	13570	13570	25
422	20240219	142600	110059660	13570	13570	13570	13570	0
423	20240219	142500	110059660	13570	13570	13570	13570	0
424	20240219	142400	110059660	13570	13570	13570	13570	0
425	20240219	142300	110059660	13570	13570	13570	13570	0
426	20240219	142200	110059660	13570	13570	13570	13570	8
427	20240219	142100	109951100	13570	13570	13570	13570	5
428	20240219	142000	109883250	13570	13570	13570	13570	0
429	20240219	141900	109883250	13570	13570	13570	13570	0
430	20240219	141800	109883250	13570	13570	13570	13570	0
431	20240219	141700	109883250	13570	13570	13570	13570	0
432	20240219	141600	109883250	13570	13570	13570	13570	0
433	20240219	141500	109883250	13570	13570	13570	13570	91
434	20240219	141400	108648380	13560	13560	13560	13560	9
435	20240219	141300	108526340	13550	13550	13550	13550	3
436	20240219	141200	108485690	13550	13550	13550	13550	0
437	20240219	141100	108485690	13550	13550	13550	13550	1
438	20240219	141000	108472140	13550	13550	13550	13550	0
439	20240219	140900	108472140	13550	13550	13550	13550	25
440	20240219	140800	108133390	13550	13550	13550	13550	0
441	20240219	140700	108133390	13550	13550	13550	13550	1
442	20240219	140600	108119840	13550	13550	13550	13550	0
443	20240219	140500	108119840	13550	13550	13550	13550	0
444	20240219	140400	108119840	13550	13550	13550	13550	0
445	20240219	140300	108119840	13550	13550	13550	13550	1
446	20240219	140200	108106290	13550	13550	13550	13550	0
447	20240219	140100	108106290	13550	13550	13550	13550	100
448	20240219	140000	106751290	13540	13540	13540	13540	0
449	20240219	135900	106751290	13540	13540	13540	13540	0
450	20240219	135800	106751290	13540	13540	13540	13540	0
451	20240219	135700	106751290	13540	13540	13540	13540	0
452	20240219	135600	106751290	13540	13540	13540	13540	45
453	20240219	135500	106141990	13540	13550	13550	13540	183
454	20240219	135400	103662410	13550	13560	13560	13550	64
455	20240219	135300	102794590	13560	13560	13560	13560	1
456	20240219	135200	102781030	13560	13560	13560	13560	1
457	20240219	135100	102767470	13560	13560	13560	13560	10
458	20240219	135000	102631870	13560	13560	13560	13560	0
459	20240219	134900	102631870	13560	13560	13560	13560	10
460	20240219	134800	102496270	13560	13560	13560	13560	0
461	20240219	134700	102496270	13560	13560	13560	13560	2
462	20240219	134600	102469150	13560	13560	13560	13560	2
463	20240219	134500	102442030	13560	13560	13560	13560	60
464	20240219	134400	101628430	13560	13560	13560	13560	0
465	20240219	134300	101628430	13560	13560	13560	13560	0
466	20240219	134200	101628430	13560	13560	13560	13560	60
467	20240219	134100	100814830	13560	13560	13560	13560	13
468	20240219	134000	100638550	13560	13560	13560	13560	0
469	20240219	133900	100638550	13560	13560	13560	13560	0
470	20240219	133800	100638550	13560	13560	13560	13560	0
471	20240219	133700	100638550	13560	13560	13560	13560	0
472	20240219	133600	100638550	13560	13560	13560	13560	0
473	20240219	133500	100638550	13560	13560	13560	13560	0
474	20240219	133400	100638550	13560	13560	13560	13560	0
475	20240219	133300	100638550	13560	13560	13560	13560	0
476	20240219	133200	100638550	13560	13560	13560	13560	0
477	20240219	133100	100638550	13560	13560	13560	13560	0
478	20240219	133000	100638550	13560	13560	13560	13560	0
479	20240219	132900	100638550	13560	13560	13560	13560	0
480	20240219	132800	100638550	13560	13560	13560	13560	0
481	20240219	132700	100638550	13560	13560	13560	13560	0
482	20240219	132600	100638550	13560	13560	13560	13560	0
483	20240219	132500	100638550	13560	13560	13560	13560	0
484	20240219	132400	100638550	13560	13560	13560	13560	0
485	20240219	132300	100638550	13560	13560	13560	13560	0
486	20240219	132200	100638550	13560	13560	13560	13560	0
487	20240219	132100	100638550	13560	13560	13560	13560	0
488	20240219	132000	100638550	13560	13560	13560	13560	0
489	20240219	131900	100638550	13560	13560	13560	13560	0
490	20240219	131800	100638550	13560	13560	13560	13560	0
491	20240219	131700	100638550	13560	13560	13560	13560	0
492	20240219	131600	100638550	13560	13560	13560	13560	0
493	20240219	131500	100638550	13560	13560	13560	13560	0
494	20240219	131400	100638550	13560	13560	13560	13560	0
495	20240219	131300	100638550	13560	13560	13560	13560	0
496	20240219	131200	100638550	13560	13560	13560	13560	0
497	20240219	131100	100638550	13560	13560	13560	13560	0
498	20240219	131000	100638550	13560	13560	13560	13560	0
499	20240219	130900	100638550	13560	13560	13560	13560	0
500	20240219	130800	100638550	13560	13570	13570	13560	77
501	20240219	130700	99594030	13650	13650	13650	13650	0
502	20240219	130600	99594030	13650	13650	13650	13650	0
503	20240219	130500	99594030	13650	13650	13650	13650	0
504	20240219	130400	99594030	13650	13650	13650	13650	0
505	20240219	130300	99594030	13650	13650	13650	13650	0
506	20240219	130200	99594030	13650	13650	13650	13650	0
507	20240219	130100	99594030	13650	13650	13650	13650	0
508	20240219	130000	99594030	13650	13650	13650	13650	0
509	20240219	125900	99594030	13650	13650	13650	13650	0
510	20240219	125800	99594030	13650	13650	13650	13650	0
511	20240219	125700	99594030	13650	13650	13650	13650	0
512	20240219	125600	99594030	13650	13650	13650	13650	3
513	20240219	125500	99553080	13650	13650	13650	13650	0
514	20240219	125400	99553080	13650	13650	13650	13650	0
515	20240219	125300	99553080	13650	13650	13650	13650	0
516	20240219	125200	99553080	13650	13650	13650	13650	0
517	20240219	125100	99553080	13650	13650	13650	13650	0
518	20240219	125000	99553080	13650	13650	13650	13650	0
519	20240219	124900	99553080	13650	13650	13650	13650	0
520	20240219	124800	99553080	13650	13650	13650	13650	0
521	20240219	124700	99553080	13650	13650	13650	13650	0
522	20240219	124600	99553080	13650	13650	13650	13650	0
523	20240219	124500	99553080	13650	13650	13650	13650	0
524	20240219	124400	99553080	13650	13650	13650	13650	10
525	20240219	124300	99416580	13650	13650	13650	13650	10
526	20240219	124200	99280080	13650	13620	13650	13620	7
527	20240219	124100	99184650	13620	13620	13620	13620	12
528	20240219	124000	99021210	13560	13570	13570	13560	70
529	20240219	123900	98071490	13650	13650	13650	13640	94
530	20240219	123800	96788420	13650	13590	13650	13590	10
531	20240219	123700	96651980	13590	13590	13590	13590	10
532	20240219	123600	96516080	13570	13570	13570	13570	0
533	20240219	123500	96516080	13570	13570	13570	13570	0
534	20240219	123400	96516080	13570	13570	13570	13570	0
535	20240219	123300	96516080	13570	13570	13570	13570	0
536	20240219	123200	96516080	13570	13570	13570	13570	0
537	20240219	123100	96516080	13570	13570	13570	13570	0
538	20240219	123000	96516080	13570	13570	13570	13570	0
539	20240219	122900	96516080	13570	13570	13570	13570	0
540	20240219	122800	96516080	13570	13570	13570	13570	0
541	20240219	122700	96516080	13570	13570	13570	13570	62
542	20240219	122600	95674740	13560	13560	13560	13560	0
543	20240219	122500	95674740	13560	13560	13560	13560	0
544	20240219	122400	95674740	13560	13560	13560	13560	0
545	20240219	122300	95674740	13560	13560	13560	13560	6
546	20240219	122200	95593380	13560	13560	13560	13560	0
547	20240219	122100	95593380	13560	13560	13560	13560	0
548	20240219	122000	95593380	13560	13560	13560	13560	0
549	20240219	121900	95593380	13560	13570	13570	13560	226
550	20240219	121800	92528290	13570	13570	13570	13570	0
551	20240219	121700	92528290	13570	13570	13570	13570	0
552	20240219	121600	92528290	13570	13580	13580	13570	67
553	20240219	121500	91619050	13570	13570	13570	13570	0
554	20240219	121400	91619050	13570	13570	13570	13570	0
555	20240219	121300	91619050	13570	13570	13570	13570	0
556	20240219	121200	91619050	13570	13570	13570	13570	0
557	20240219	121100	91619050	13570	13570	13570	13570	0
558	20240219	121000	91619050	13570	13570	13570	13570	0
559	20240219	120900	91619050	13570	13570	13570	13570	0
560	20240219	120800	91619050	13570	13570	13570	13570	1
561	20240219	120700	91605480	13570	13570	13570	13570	0
562	20240219	120600	91605480	13570	13570	13570	13570	20
563	20240219	120500	91334080	13570	13570	13570	13570	0
564	20240219	120400	91334080	13570	13570	13570	13570	0
565	20240219	120300	91334080	13570	13570	13570	13570	100
566	20240219	120200	89977080	13590	13590	13590	13590	0
567	20240219	120100	89977080	13590	13590	13590	13590	0
568	20240219	120000	89977080	13590	13590	13590	13590	0
569	20240219	115900	89977080	13590	13590	13590	13590	0
570	20240219	115800	89977080	13590	13590	13590	13590	0
571	20240219	115700	89977080	13590	13590	13590	13590	0
572	20240219	115600	89977080	13590	13590	13590	13590	0
573	20240219	115500	89977080	13590	13590	13590	13590	0
574	20240219	115400	89977080	13590	13590	13590	13590	0
575	20240219	115300	89977080	13590	13590	13590	13590	0
576	20240219	115200	89977080	13590	13590	13590	13590	0
577	20240219	115100	89977080	13590	13590	13590	13590	0
578	20240219	115000	89977080	13590	13590	13590	13590	0
579	20240219	114900	89977080	13590	13590	13590	13590	0
580	20240219	114800	89977080	13590	13590	13590	13590	0
581	20240219	114700	89977080	13590	13590	13590	13590	0
582	20240219	114600	89977080	13590	13590	13590	13590	0
583	20240219	114500	89977080	13590	13590	13590	13590	0
584	20240219	114400	89977080	13590	13590	13590	13590	10
585	20240219	114300	89841180	13590	13580	13590	13580	6
586	20240219	114200	89759670	13580	13580	13580	13580	3
587	20240219	114100	89718930	13580	13570	13580	13570	8
588	20240219	114000	89610320	13570	13570	13570	13570	11
589	20240219	113900	89461050	13570	13570	13580	13570	84
590	20240219	113800	88321080	13570	13570	13570	13570	81
591	20240219	113700	87221910	13570	13570	13570	13570	23
592	20240219	113600	86909800	13560	13560	13570	13560	648
593	20240219	113500	78122900	13570	13570	13570	13570	2
594	20240219	113400	78095760	13570	13570	13570	13570	2
595	20240219	113300	78068620	13570	13570	13570	13570	0
596	20240219	113200	78068620	13570	13570	13570	13570	0
597	20240219	113100	78068620	13570	13570	13570	13570	3
598	20240219	113000	78027910	13570	13570	13570	13570	3
599	20240219	112900	77987200	13570	13570	13570	13570	3
600	20240219	112800	77946490	13550	13550	13550	13550	20
601	20240219	112700	77675490	13550	13550	13550	13550	0
602	20240219	112600	77675490	13550	13550	13550	13550	0
603	20240219	112500	77675490	13550	13550	13550	13550	0
604	20240219	112400	77675490	13550	13550	13550	13550	0
605	20240219	112300	77675490	13550	13550	13550	13550	0
606	20240219	112200	77675490	13550	13550	13550	13550	0
607	20240219	112100	77675490	13550	13550	13550	13550	0
608	20240219	112000	77675490	13550	13550	13550	13550	0
609	20240219	111900	77675490	13550	13560	13560	13550	375
610	20240219	111800	72590720	13650	13650	13650	13650	0
611	20240219	111700	72590720	13650	13650	13650	13650	5
612	20240219	111600	72522470	13560	13560	13560	13560	0
613	20240219	111500	72522470	13560	13560	13560	13560	12
614	20240219	111400	72359750	13560	13560	13560	13560	30
615	20240219	111300	71952950	13560	13560	13560	13560	0
616	20240219	111200	71952950	13560	13560	13560	13560	0
617	20240219	111100	71952950	13560	13560	13560	13560	0
618	20240219	111000	71952950	13560	13560	13560	13560	0
619	20240219	110900	71952950	13560	13560	13560	13560	0
620	20240219	110800	71952950	13560	13560	13560	13560	0
621	20240219	110700	71952950	13560	13560	13560	13560	1
622	20240219	110600	71939390	13560	13560	13560	13560	0
623	20240219	110500	71939390	13560	13570	13570	13560	136
624	20240219	110400	70094440	13570	13610	13610	13570	201
625	20240219	110300	67365290	13650	13650	13650	13650	0
626	20240219	110200	67365290	13650	13650	13650	13650	0
627	20240219	110100	67365290	13650	13650	13650	13650	1
628	20240219	110000	67351640	13650	13650	13650	13650	0
629	20240219	105900	67351640	13650	13650	13650	13650	0
630	20240219	105800	67351640	13650	13650	13650	13650	0
631	20240219	105700	67351640	13650	13650	13650	13650	381
632	20240219	105600	62150990	13650	13650	13650	13650	0
633	20240219	105500	62150990	13650	13650	13650	13650	0
634	20240219	105400	62150990	13650	13650	13650	13650	0
635	20240219	105300	62150990	13650	13650	13650	13650	0
636	20240219	105200	62150990	13650	13650	13650	13650	96
637	20240219	105100	60840590	13650	13650	13650	13650	197
638	20240219	105000	58151540	13650	13650	13650	13650	2
639	20240219	104900	58124240	13650	13650	13650	13650	0
640	20240219	104800	58124240	13650	13630	13650	13630	324
641	20240219	104700	53701860	13650	13650	13650	13650	0
642	20240219	104600	53701860	13650	13650	13650	13650	0
643	20240219	104500	53701860	13650	13650	13650	13650	0
644	20240219	104400	53701860	13650	13650	13650	13650	0
645	20240219	104300	53701860	13650	13650	13650	13650	1
646	20240219	104200	53688210	13650	13650	13650	13650	0
647	20240219	104100	53688210	13650	13650	13650	13650	61
648	20240219	104000	52855560	13650	13650	13650	13650	0
649	20240219	103900	52855560	13650	13650	13650	13650	0
650	20240219	103800	52855560	13650	13640	13650	13640	21
651	20240219	103700	52569020	13630	13630	13630	13630	0
652	20240219	103600	52569020	13630	13630	13630	13630	115
653	20240219	103500	51001570	13570	13570	13570	13570	1
654	20240219	103400	50988000	13570	13570	13570	13570	0
655	20240219	103300	50988000	13570	13570	13570	13570	0
656	20240219	103200	50988000	13570	13570	13570	13570	0
657	20240219	103100	50988000	13570	13570	13570	13570	326
658	20240219	103000	46564180	13570	13570	13570	13570	0
659	20240219	102900	46564180	13570	13570	13570	13570	0
660	20240219	102800	46564180	13570	13570	13570	13570	6
661	20240219	102700	46482760	13620	13620	13620	13620	0
662	20240219	102600	46482760	13620	13620	13620	13620	0
663	20240219	102500	46482760	13620	13620	13620	13620	0
664	20240219	102400	46482760	13620	13620	13620	13620	20
665	20240219	102300	46210360	13590	13610	13610	13590	101
666	20240219	102200	44837210	13610	13580	13610	13570	148
667	20240219	102100	42828470	13610	13600	13610	13600	16
668	20240219	102000	42610770	13610	13610	13610	13610	0
669	20240219	101900	42610770	13610	13610	13610	13610	0
670	20240219	101800	42610770	13610	13610	13610	13610	20
671	20240219	101700	42338570	13550	13550	13550	13550	0
672	20240219	101600	42338570	13550	13550	13550	13550	0
673	20240219	101500	42338570	13550	13550	13550	13550	0
674	20240219	101400	42338570	13550	13550	13550	13550	5
675	20240219	101300	42270820	13550	13570	13570	13550	3
676	20240219	101200	42230150	13570	13570	13570	13570	21
677	20240219	101100	41945180	13530	13530	13530	13530	66
678	20240219	101000	41052200	13520	13520	13520	13520	44
679	20240219	100900	40457320	13520	13520	13520	13520	0
680	20240219	100800	40457320	13520	13520	13520	13520	0
681	20240219	100700	40457320	13520	13520	13520	13520	57
682	20240219	100600	39686680	13520	13520	13520	13520	0
683	20240219	100500	39686680	13520	13520	13520	13520	0
684	20240219	100400	39686680	13520	13520	13520	13520	20
685	20240219	100300	39416280	13520	13520	13520	13520	0
686	20240219	100200	39416280	13520	13510	13520	13510	76
687	20240219	100100	38389510	13520	13520	13520	13520	0
688	20240219	100000	38389510	13520	13570	13570	13520	7
689	20240219	095900	38294820	13520	13520	13520	13520	52
690	20240219	095800	37591780	13520	13530	13530	13520	200
691	20240219	095700	34887050	13520	13520	13520	13520	0
692	20240219	095600	34887050	13520	13520	13520	13520	0
693	20240219	095500	34887050	13520	13520	13520	13520	0
694	20240219	095400	34887050	13520	13520	13520	13520	0
695	20240219	095300	34887050	13520	13530	13530	13520	10
696	20240219	095200	34751820	13520	13520	13520	13520	0
697	20240219	095100	34751820	13520	13520	13520	13520	0
698	20240219	095000	34751820	13520	13520	13520	13520	0
699	20240219	094900	34751820	13520	13520	13520	13520	0
700	20240219	094800	34751820	13520	13520	13520	13520	49
701	20240219	094700	34089340	13520	13650	13650	13520	203
702	20240219	094600	31318520	13660	13660	13660	13660	1
703	20240219	094500	31304860	13660	13600	13660	13600	155
704	20240219	094400	29190100	13600	13600	13600	13600	1
705	20240219	094300	29176500	13490	13490	13490	13490	335
706	20240219	094200	24657350	13490	13490	13490	13490	4
707	20240219	094100	24603390	13480	13480	13480	13480	0
708	20240219	094000	24603390	13480	13480	13480	13480	50
709	20240219	093900	23929390	13480	13480	13480	13480	0
710	20240219	093800	23929390	13480	13480	13480	13480	0
711	20240219	093700	23929390	13480	13480	13480	13480	0
712	20240219	093600	23929390	13480	13490	13490	13480	114
713	20240219	093500	22392030	13490	13490	13490	13490	0
714	20240219	093400	22392030	13490	13490	13490	13490	13
715	20240219	093300	22216660	13480	13480	13480	13480	0
716	20240219	093200	22216660	13480	13480	13480	13480	0
717	20240219	093100	22216660	13480	13480	13480	13480	412
718	20240219	093000	16662900	13470	13480	13480	13470	20
719	20240219	092900	16393320	13470	13470	13470	13470	23
720	20240219	092800	16083510	13470	13490	13490	13470	67
721	20240219	092700	15180330	13600	13600	13600	13600	0
722	20240219	092600	15180330	13600	13600	13600	13600	0
723	20240219	092500	15180330	13600	13600	13600	13600	12
724	20240219	092400	15017130	13620	13620	13620	13620	0
725	20240219	092300	15017130	13620	13620	13620	13620	0
726	20240219	092200	15017130	13620	13620	13620	13620	0
727	20240219	092100	15017130	13620	13620	13620	13620	0
728	20240219	092000	15017130	13620	13620	13620	13620	0
729	20240219	091900	15017130	13620	13620	13620	13620	40
730	20240219	091800	14472330	13500	13500	13500	13500	20
731	20240219	091700	14202330	13500	13500	13500	13500	101
732	20240219	091600	12838830	13500	13500	13500	13500	0
733	20240219	091500	12838830	13500	13530	13530	13500	320
734	20240219	091400	8517300	13550	13530	13550	13530	128
735	20240219	091300	6785440	13550	13550	13550	13550	9
736	20240219	091200	6663490	13590	13590	13590	13590	1
737	20240219	091100	6649900	13600	13600	13600	13600	0
738	20240219	091000	6649900	13600	13600	13600	13600	33
739	20240219	090900	6201100	13600	13600	13600	13600	21
740	20240219	090800	5915500	13600	13610	13610	13600	34
741	20240219	090700	5453050	13590	13590	13590	13590	149
742	20240219	090600	3428140	13590	13590	13590	13590	10
743	20240219	090500	3292240	13590	13590	13590	13590	0
744	20240219	090400	3292240	13590	13590	13590	13590	0
745	20240219	090300	3292240	13590	13590	13590	13590	11
746	20240219	090200	3142750	13650	13650	13650	13650	0
747	20240219	090100	3142750	13650	13650	13650	13650	205
748	20240219	090000	344500	13780	13780	13780	13780	25