KissMeData/122900/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	201300	283821960	8670	8670	8670	8670	794
3	20240219	201200	283821960	8670	8670	8670	8670	0
4	20240219	201100	283821960	8670	8670	8670	8670	0
5	20240219	201000	283821960	8670	8670	8670	8670	0
6	20240219	200900	283821960	8670	8670	8670	8670	0
7	20240219	200800	283821960	8670	8670	8670	8670	0
8	20240219	200700	283821960	8670	8670	8670	8670	0
9	20240219	200600	283821960	8670	8670	8670	8670	0
10	20240219	200500	283821960	8670	8670	8670	8670	0
11	20240219	200400	283821960	8670	8670	8670	8670	0
12	20240219	200300	283821960	8670	8670	8670	8670	0
13	20240219	200200	283821960	8670	8670	8670	8670	0
14	20240219	200100	283821960	8670	8670	8670	8670	0
15	20240219	200000	283821960	8670	8670	8670	8670	0
16	20240219	195900	283821960	8670	8670	8670	8670	0
17	20240219	195800	283821960	8670	8670	8670	8670	0
18	20240219	195700	283821960	8670	8670	8670	8670	0
19	20240219	195600	283821960	8670	8670	8670	8670	0
20	20240219	195500	283821960	8670	8670	8670	8670	0
21	20240219	195400	283821960	8670	8670	8670	8670	0
22	20240219	195300	283821960	8670	8670	8670	8670	0
23	20240219	195200	283821960	8670	8670	8670	8670	0
24	20240219	195100	283821960	8670	8670	8670	8670	0
25	20240219	195000	283821960	8670	8670	8670	8670	0
26	20240219	194900	283821960	8670	8670	8670	8670	0
27	20240219	194800	283821960	8670	8670	8670	8670	0
28	20240219	194700	283821960	8670	8670	8670	8670	0
29	20240219	194600	283821960	8670	8670	8670	8670	0
30	20240219	194500	283821960	8670	8670	8670	8670	0
31	20240219	194400	283821960	8670	8670	8670	8670	0
32	20240219	194300	283821960	8670	8670	8670	8670	794
33	20240219	194200	283821960	8670	8670	8670	8670	0
34	20240219	194100	283821960	8670	8670	8670	8670	0
35	20240219	194000	283821960	8670	8670	8670	8670	0
36	20240219	193900	283821960	8670	8670	8670	8670	0
37	20240219	193800	283821960	8670	8670	8670	8670	0
38	20240219	193700	283821960	8670	8670	8670	8670	0
39	20240219	193600	283821960	8670	8670	8670	8670	0
40	20240219	193500	283821960	8670	8670	8670	8670	0
41	20240219	193400	283821960	8670	8670	8670	8670	0
42	20240219	193300	283821960	8670	8670	8670	8670	0
43	20240219	193200	283821960	8670	8670	8670	8670	0
44	20240219	193100	283821960	8670	8670	8670	8670	0
45	20240219	193000	283821960	8670	8670	8670	8670	0
46	20240219	192900	283821960	8670	8670	8670	8670	0
47	20240219	192800	283821960	8670	8670	8670	8670	0
48	20240219	192700	283821960	8670	8670	8670	8670	0
49	20240219	192600	283821960	8670	8670	8670	8670	0
50	20240219	192500	283821960	8670	8670	8670	8670	0
51	20240219	192400	283821960	8670	8670	8670	8670	0
52	20240219	192300	283821960	8670	8670	8670	8670	0
53	20240219	192200	283821960	8670	8670	8670	8670	0
54	20240219	192100	283821960	8670	8670	8670	8670	0
55	20240219	192000	283821960	8670	8670	8670	8670	0
56	20240219	191900	283821960	8670	8670	8670	8670	0
57	20240219	191800	283821960	8670	8670	8670	8670	0
58	20240219	191700	283821960	8670	8670	8670	8670	0
59	20240219	191600	283821960	8670	8670	8670	8670	0
60	20240219	191500	283821960	8670	8670	8670	8670	0
61	20240219	191400	283821960	8670	8670	8670	8670	0
62	20240219	191300	283821960	8670	8670	8670	8670	794
63	20240219	191200	283821960	8670	8670	8670	8670	0
64	20240219	191100	283821960	8670	8670	8670	8670	0
65	20240219	191000	283821960	8670	8670	8670	8670	0
66	20240219	190900	283821960	8670	8670	8670	8670	0
67	20240219	190800	283821960	8670	8670	8670	8670	0
68	20240219	190700	283821960	8670	8670	8670	8670	0
69	20240219	190600	283821960	8670	8670	8670	8670	0
70	20240219	190500	283821960	8670	8670	8670	8670	0
71	20240219	190400	283821960	8670	8670	8670	8670	0
72	20240219	190300	283821960	8670	8670	8670	8670	0
73	20240219	190200	283821960	8670	8670	8670	8670	0
74	20240219	190100	283821960	8670	8670	8670	8670	0
75	20240219	190000	283821960	8670	8670	8670	8670	0
76	20240219	185900	283821960	8670	8670	8670	8670	0
77	20240219	185800	283821960	8670	8670	8670	8670	0
78	20240219	185700	283821960	8670	8670	8670	8670	0
79	20240219	185600	283821960	8670	8670	8670	8670	0
80	20240219	185500	283821960	8670	8670	8670	8670	0
81	20240219	185400	283821960	8670	8670	8670	8670	0
82	20240219	185300	283821960	8670	8670	8670	8670	0
83	20240219	185200	283821960	8670	8670	8670	8670	0
84	20240219	185100	283821960	8670	8670	8670	8670	0
85	20240219	185000	283821960	8670	8670	8670	8670	0
86	20240219	184900	283821960	8670	8670	8670	8670	0
87	20240219	184800	283821960	8670	8670	8670	8670	0
88	20240219	184700	283821960	8670	8670	8670	8670	0
89	20240219	184600	283821960	8670	8670	8670	8670	0
90	20240219	184500	283821960	8670	8670	8670	8670	0
91	20240219	184400	283821960	8670	8670	8670	8670	0
92	20240219	184300	283821960	8670	8670	8670	8670	794
93	20240219	184200	283821960	8670	8670	8670	8670	0
94	20240219	184100	283821960	8670	8670	8670	8670	0
95	20240219	184000	283821960	8670	8670	8670	8670	0
96	20240219	183900	283821960	8670	8670	8670	8670	0
97	20240219	183800	283821960	8670	8670	8670	8670	0
98	20240219	183700	283821960	8670	8670	8670	8670	0
99	20240219	183600	283821960	8670	8670	8670	8670	0
100	20240219	183500	283821960	8670	8670	8670	8670	0
101	20240219	183400	283821960	8670	8670	8670	8670	0
102	20240219	183300	283821960	8670	8670	8670	8670	0
103	20240219	183200	283821960	8670	8670	8670	8670	0
104	20240219	183100	283821960	8670	8670	8670	8670	0
105	20240219	183000	283821960	8670	8670	8670	8670	0
106	20240219	182900	283821960	8670	8670	8670	8670	0
107	20240219	182800	283821960	8670	8670	8670	8670	0
108	20240219	182700	283821960	8670	8670	8670	8670	0
109	20240219	182600	283821960	8670	8670	8670	8670	0
110	20240219	182500	283821960	8670	8670	8670	8670	0
111	20240219	182400	283821960	8670	8670	8670	8670	0
112	20240219	182300	283821960	8670	8670	8670	8670	0
113	20240219	182200	283821960	8670	8670	8670	8670	0
114	20240219	182100	283821960	8670	8670	8670	8670	0
115	20240219	182000	283821960	8670	8670	8670	8670	0
116	20240219	181900	283821960	8670	8670	8670	8670	0
117	20240219	181800	283821960	8670	8670	8670	8670	0
118	20240219	181700	283821960	8670	8670	8670	8670	0
119	20240219	181600	283821960	8670	8670	8670	8670	0
120	20240219	181500	283821960	8670	8670	8670	8670	0
121	20240219	181400	283821960	8670	8670	8670	8670	0
122	20240219	181300	283821960	8670	8670	8670	8670	794
123	20240219	181200	283821960	8670	8670	8670	8670	0
124	20240219	181100	283821960	8670	8670	8670	8670	0
125	20240219	181000	283821960	8670	8670	8670	8670	0
126	20240219	180900	283821960	8670	8670	8670	8670	0
127	20240219	180800	283821960	8670	8670	8670	8670	0
128	20240219	180700	283821960	8670	8670	8670	8670	0
129	20240219	180600	283821960	8670	8670	8670	8670	0
130	20240219	180500	283821960	8670	8670	8670	8670	0
131	20240219	180400	283821960	8670	8670	8670	8670	0
132	20240219	180300	283821960	8670	8670	8670	8670	0
133	20240219	180200	283821960	8670	8670	8670	8670	0
134	20240219	180100	283821960	8670	8670	8670	8670	0
135	20240219	180000	283821960	8670	8670	8670	8670	0
136	20240219	175900	283821960	8670	8670	8670	8670	0
137	20240219	175800	283821960	8670	8670	8670	8670	0
138	20240219	175700	283821960	8670	8670	8670	8670	0
139	20240219	175600	283821960	8670	8670	8670	8670	0
140	20240219	175500	283821960	8670	8670	8670	8670	0
141	20240219	175400	283821960	8670	8670	8670	8670	0
142	20240219	175300	283821960	8670	8670	8670	8670	0
143	20240219	175200	283821960	8670	8670	8670	8670	0
144	20240219	175100	283821960	8670	8670	8670	8670	0
145	20240219	175000	283821960	8670	8670	8670	8670	0
146	20240219	174900	283821960	8670	8670	8670	8670	0
147	20240219	174800	283821960	8670	8670	8670	8670	0
148	20240219	174700	283821960	8670	8670	8670	8670	0
149	20240219	174600	283821960	8670	8670	8670	8670	0
150	20240219	174500	283821960	8670	8670	8670	8670	0
151	20240219	174400	283821960	8670	8670	8670	8670	0
152	20240219	174300	283821960	8670	8670	8670	8670	794
153	20240219	174200	283821960	8670	8670	8670	8670	0
154	20240219	174100	283821960	8670	8670	8670	8670	0
155	20240219	174000	283821960	8670	8670	8670	8670	0
156	20240219	173900	283821960	8670	8670	8670	8670	0
157	20240219	173800	283821960	8670	8670	8670	8670	0
158	20240219	173700	283821960	8670	8670	8670	8670	0
159	20240219	173600	283821960	8670	8670	8670	8670	0
160	20240219	173500	283821960	8670	8670	8670	8670	0
161	20240219	173400	283821960	8670	8670	8670	8670	0
162	20240219	173300	283821960	8670	8670	8670	8670	0
163	20240219	173200	283821960	8670	8670	8670	8670	0
164	20240219	173100	283821960	8670	8670	8670	8670	0
165	20240219	173000	283821960	8670	8670	8670	8670	0
166	20240219	172900	283821960	8670	8670	8670	8670	0
167	20240219	172800	283821960	8670	8670	8670	8670	0
168	20240219	172700	283821960	8670	8670	8670	8670	0
169	20240219	172600	283821960	8670	8670	8670	8670	0
170	20240219	172500	283821960	8670	8670	8670	8670	0
171	20240219	172400	283821960	8670	8670	8670	8670	0
172	20240219	172300	283821960	8670	8670	8670	8670	0
173	20240219	172200	283821960	8670	8670	8670	8670	0
174	20240219	172100	283821960	8670	8670	8670	8670	0
175	20240219	172000	283821960	8670	8670	8670	8670	0
176	20240219	171900	283821960	8670	8670	8670	8670	0
177	20240219	171800	283821960	8670	8670	8670	8670	0
178	20240219	171700	283821960	8670	8670	8670	8670	0
179	20240219	171600	283821960	8670	8670	8670	8670	0
180	20240219	171500	283821960	8670	8670	8670	8670	0
181	20240219	171400	283821960	8670	8670	8670	8670	0
182	20240219	171300	283821960	8670	8670	8670	8670	794
183	20240219	171200	283821960	8670	8670	8670	8670	0
184	20240219	171100	283821960	8670	8670	8670	8670	0
185	20240219	171000	283821960	8670	8670	8670	8670	0
186	20240219	170900	283821960	8670	8670	8670	8670	0
187	20240219	170800	283821960	8670	8670	8670	8670	0
188	20240219	170700	283821960	8670	8670	8670	8670	0
189	20240219	170600	283821960	8670	8670	8670	8670	0
190	20240219	170500	283821960	8670	8670	8670	8670	0
191	20240219	170400	283821960	8670	8670	8670	8670	0
192	20240219	170300	283821960	8670	8670	8670	8670	0
193	20240219	170200	283821960	8670	8670	8670	8670	0
194	20240219	170100	283821960	8670	8670	8670	8670	0
195	20240219	170000	283821960	8670	8670	8670	8670	0
196	20240219	165900	283821960	8670	8670	8670	8670	0
197	20240219	165800	283821960	8670	8670	8670	8670	0
198	20240219	165700	283821960	8670	8670	8670	8670	0
199	20240219	165600	283821960	8670	8670	8670	8670	0
200	20240219	165500	283821960	8670	8670	8670	8670	0
201	20240219	165400	283821960	8670	8670	8670	8670	0
202	20240219	165300	283821960	8670	8670	8670	8670	0
203	20240219	165200	283821960	8670	8670	8670	8670	0
204	20240219	165100	283821960	8670	8670	8670	8670	0
205	20240219	165000	283821960	8670	8670	8670	8670	0
206	20240219	164900	283821960	8670	8670	8670	8670	0
207	20240219	164800	283821960	8670	8670	8670	8670	0
208	20240219	164700	283821960	8670	8670	8670	8670	0
209	20240219	164600	283821960	8670	8670	8670	8670	0
210	20240219	164500	283821960	8670	8670	8670	8670	0
211	20240219	164400	283821960	8670	8670	8670	8670	0
212	20240219	164300	283821960	8670	8670	8670	8670	794
213	20240219	164200	283821960	8670	8670	8670	8670	0
214	20240219	164100	283821960	8670	8670	8670	8670	0
215	20240219	164000	283821960	8670	8670	8670	8670	0
216	20240219	163900	283821960	8670	8670	8670	8670	0
217	20240219	163800	283821960	8670	8670	8670	8670	0
218	20240219	163700	283821960	8670	8670	8670	8670	0
219	20240219	163600	283821960	8670	8670	8670	8670	0
220	20240219	163500	283821960	8670	8670	8670	8670	0
221	20240219	163400	283821960	8670	8670	8670	8670	0
222	20240219	163300	283821960	8670	8670	8670	8670	0
223	20240219	163200	283821960	8670	8670	8670	8670	0
224	20240219	163100	283821960	8670	8670	8670	8670	0
225	20240219	163000	283821960	8670	8670	8670	8670	0
226	20240219	162900	283821960	8670	8670	8670	8670	0
227	20240219	162800	283821960	8670	8670	8670	8670	0
228	20240219	162700	283821960	8670	8670	8670	8670	0
229	20240219	162600	283821960	8670	8670	8670	8670	0
230	20240219	162500	283821960	8670	8670	8670	8670	0
231	20240219	162400	283821960	8670	8670	8670	8670	0
232	20240219	162300	283821960	8670	8670	8670	8670	0
233	20240219	162200	283821960	8670	8670	8670	8670	0
234	20240219	162100	283821960	8670	8670	8670	8670	0
235	20240219	162000	283821960	8670	8670	8670	8670	0
236	20240219	161900	283821960	8670	8670	8670	8670	0
237	20240219	161800	283821960	8670	8670	8670	8670	0
238	20240219	161700	283821960	8670	8670	8670	8670	0
239	20240219	161600	283821960	8670	8670	8670	8670	0
240	20240219	161500	283821960	8670	8670	8670	8670	0
241	20240219	161400	283821960	8670	8670	8670	8670	0
242	20240219	161300	283821960	8670	8670	8670	8670	794
243	20240219	161200	283821960	8670	8670	8670	8670	0
244	20240219	161100	283821960	8670	8670	8670	8670	0
245	20240219	161000	283821960	8670	8670	8670	8670	0
246	20240219	160900	283821960	8670	8670	8670	8670	0
247	20240219	160800	283821960	8670	8670	8670	8670	0
248	20240219	160700	283821960	8670	8670	8670	8670	0
249	20240219	160600	283821960	8670	8670	8670	8670	0
250	20240219	160500	283821960	8670	8670	8670	8670	0
251	20240219	160400	283821960	8670	8670	8670	8670	0
252	20240219	160300	283821960	8670	8670	8670	8670	0
253	20240219	160200	283821960	8670	8670	8670	8670	0
254	20240219	160100	283821960	8670	8670	8670	8670	0
255	20240219	160000	283821960	8670	8670	8670	8670	0
256	20240219	155900	283821960	8670	8670	8670	8670	0
257	20240219	155800	283821960	8670	8670	8670	8670	0
258	20240219	155700	283821960	8670	8670	8670	8670	0
259	20240219	155600	283821960	8670	8670	8670	8670	0
260	20240219	155500	283821960	8670	8670	8670	8670	0
261	20240219	155400	283821960	8670	8670	8670	8670	0
262	20240219	155300	283821960	8670	8670	8670	8670	0
263	20240219	155200	283821960	8670	8670	8670	8670	0
264	20240219	155100	283821960	8670	8670	8670	8670	0
265	20240219	155000	283821960	8670	8670	8670	8670	0
266	20240219	154900	283821960	8670	8670	8670	8670	0
267	20240219	154800	283821960	8670	8670	8670	8670	0
268	20240219	154700	283821960	8670	8670	8670	8670	0
269	20240219	154600	283821960	8670	8670	8670	8670	0
270	20240219	154500	283821960	8670	8670	8670	8670	0
271	20240219	154400	283821960	8670	8670	8670	8670	0
272	20240219	154300	283821960	8670	8670	8670	8670	794
273	20240219	154200	283821960	8670	8670	8670	8670	0
274	20240219	154100	283821960	8670	8670	8670	8670	0
275	20240219	154000	283821960	8670	8670	8670	8670	0
276	20240219	153900	283821960	8670	8670	8670	8670	0
277	20240219	153800	283821960	8670	8670	8670	8670	0
278	20240219	153700	283821960	8670	8670	8670	8670	0
279	20240219	153600	283821960	8670	8670	8670	8670	0
280	20240219	153500	283821960	8670	8670	8670	8670	0
281	20240219	153400	283821960	8670	8670	8670	8670	0
282	20240219	153300	283821960	8670	8670	8670	8670	0
283	20240219	153200	283821960	8670	8670	8670	8670	0
284	20240219	153100	283821960	8670	8670	8670	8670	0
285	20240219	153000	283821960	8670	8670	8670	8670	794
286	20240219	152900	276937980	8680	8680	8680	8680	0
287	20240219	152800	276937980	8680	8680	8680	8680	0
288	20240219	152700	276937980	8680	8680	8680	8680	0
289	20240219	152600	276937980	8680	8680	8680	8680	0
290	20240219	152500	276937980	8680	8680	8680	8680	0
291	20240219	152400	276937980	8680	8680	8680	8680	0
292	20240219	152300	276937980	8680	8680	8680	8680	0
293	20240219	152200	276937980	8680	8680	8680	8680	0
294	20240219	152100	276937980	8680	8680	8680	8680	0
295	20240219	152000	276937980	8680	8680	8680	8680	0
296	20240219	151900	276937980	8680	8670	8680	8670	62
297	20240219	151800	276399950	8670	8670	8680	8670	22
298	20240219	151700	276209200	8670	8670	8670	8670	63
299	20240219	151600	275662990	8670	8680	8680	8670	53
300	20240219	151500	275203450	8670	8670	8670	8670	59
301	20240219	151400	274691920	8670	8670	8680	8670	1077
302	20240219	151300	265344330	8670	8680	8680	8670	66
303	20240219	151200	264772000	8670	8670	8670	8670	164
304	20240219	151100	263350120	8670	8680	8680	8670	775
305	20240219	151000	256623570	8670	8670	8670	8670	94
306	20240219	150900	255808590	8670	8670	8670	8670	38
307	20240219	150800	255479130	8670	8670	8670	8670	37
308	20240219	150700	255158340	8670	8670	8670	8670	144
309	20240219	150600	253909860	8670	8670	8670	8670	137
310	20240219	150500	252722070	8670	8670	8670	8670	46
311	20240219	150400	252323250	8670	8680	8680	8670	37
312	20240219	150300	252002450	8670	8670	8670	8670	39
313	20240219	150200	251664320	8670	8670	8670	8670	37
314	20240219	150100	251343530	8670	8670	8670	8670	77
315	20240219	150000	250675940	8670	8670	8670	8670	42
316	20240219	145900	250311800	8670	8670	8670	8670	100
317	20240219	145800	249444800	8670	8670	8670	8670	0
318	20240219	145700	249444800	8670	8670	8670	8670	0
319	20240219	145600	249444800	8670	8670	8670	8670	17
320	20240219	145500	249297410	8680	8680	8680	8680	0
321	20240219	145400	249297410	8680	8680	8680	8680	0
322	20240219	145300	249297410	8680	8680	8680	8680	0
323	20240219	145200	249297410	8680	8680	8680	8680	0
324	20240219	145100	249297410	8680	8680	8680	8680	18
325	20240219	145000	249141170	8680	8680	8680	8680	10
326	20240219	144900	249054370	8660	8660	8660	8660	0
327	20240219	144800	249054370	8660	8660	8660	8660	0
328	20240219	144700	249054370	8660	8660	8660	8660	0
329	20240219	144600	249054370	8660	8670	8670	8660	1138
330	20240219	144500	239187990	8660	8660	8660	8660	0
331	20240219	144400	239187990	8660	8660	8660	8660	5
332	20240219	144300	239144690	8660	8660	8660	8660	0
333	20240219	144200	239144690	8660	8660	8660	8660	0
334	20240219	144100	239144690	8660	8660	8660	8660	0
335	20240219	144000	239144690	8660	8660	8660	8660	50
336	20240219	143900	238711690	8670	8670	8670	8670	0
337	20240219	143800	238711690	8670	8670	8670	8670	2
338	20240219	143700	238694350	8660	8660	8660	8660	100
339	20240219	143600	237828350	8660	8660	8660	8660	0
340	20240219	143500	237828350	8660	8660	8660	8660	100
341	20240219	143400	236962350	8660	8660	8660	8660	50
342	20240219	143300	236529350	8670	8660	8670	8660	551
343	20240219	143200	231757680	8670	8670	8670	8670	0
344	20240219	143100	231757680	8670	8670	8670	8670	1
345	20240219	143000	231749010	8670	8670	8670	8670	1
346	20240219	142900	231740340	8660	8660	8660	8660	2
347	20240219	142800	231723020	8660	8660	8660	8660	6
348	20240219	142700	231671060	8660	8660	8660	8660	1
349	20240219	142600	231662400	8660	8660	8660	8660	372
350	20240219	142500	228440880	8660	8660	8660	8660	1
351	20240219	142400	228432220	8660	8660	8660	8660	0
352	20240219	142300	228432220	8660	8660	8660	8660	2
353	20240219	142200	228414900	8650	8650	8650	8650	5
354	20240219	142100	228371650	8660	8660	8660	8660	1
355	20240219	142000	228362990	8650	8650	8650	8650	1
356	20240219	141900	228354340	8660	8660	8660	8660	557
357	20240219	141800	223530720	8660	8660	8660	8660	19
358	20240219	141700	223366180	8660	8660	8660	8660	20
359	20240219	141600	223192980	8660	8660	8660	8660	19
360	20240219	141500	223028440	8660	8660	8660	8660	21
361	20240219	141400	222846580	8660	8660	8670	8660	21
362	20240219	141300	222664710	8660	8660	8660	8660	20
363	20240219	141200	222491510	8660	8660	8660	8660	19
364	20240219	141100	222326970	8660	8660	8660	8660	27
365	20240219	141000	222093150	8670	8660	8670	8660	21
366	20240219	140900	221911270	8670	8660	8670	8660	12
367	20240219	140800	221807330	8660	8660	8660	8660	0
368	20240219	140700	221807330	8660	8660	8660	8660	1
369	20240219	140600	221798670	8670	8660	8670	8660	117
370	20240219	140500	220784290	8660	8660	8660	8660	2
371	20240219	140400	220766970	8670	8670	8670	8670	0
372	20240219	140300	220766970	8670	8670	8670	8660	146
373	20240219	140200	219501160	8670	8660	8670	8660	8
374	20240219	140100	219431810	8660	8660	8660	8660	0
375	20240219	140000	219431810	8660	8660	8660	8660	2
376	20240219	135900	219414490	8660	8660	8660	8660	8
377	20240219	135800	219345210	8660	8660	8660	8660	21
378	20240219	135700	219163350	8670	8670	8670	8670	2
379	20240219	135600	219146010	8660	8660	8660	8660	51
380	20240219	135500	218704350	8670	8670	8670	8670	0
381	20240219	135400	218704350	8670	8660	8670	8660	3
382	20240219	135300	218678350	8670	8670	8670	8670	0
383	20240219	135200	218678350	8670	8660	8670	8660	2331
384	20240219	135100	198480640	8660	8660	8660	8660	1
385	20240219	135000	198471980	8650	8660	8660	8650	3
386	20240219	134900	198446010	8660	8660	8660	8660	1
387	20240219	134800	198437350	8650	8650	8650	8650	1
388	20240219	134700	198428700	8650	8650	8650	8650	0
389	20240219	134600	198428700	8650	8650	8650	8650	1
390	20240219	134500	198420050	8660	8660	8660	8660	5
391	20240219	134400	198376750	8650	8660	8660	8650	3
392	20240219	134300	198350780	8650	8650	8650	8650	0
393	20240219	134200	198350780	8650	8650	8650	8650	1
394	20240219	134100	198342130	8650	8650	8650	8650	50
395	20240219	134000	197909630	8650	8650	8650	8650	1
396	20240219	133900	197900980	8650	8650	8650	8650	50
397	20240219	133800	197468480	8650	8660	8660	8650	2
398	20240219	133700	197451170	8650	8660	8660	8650	57
399	20240219	133600	196958050	8650	8660	8660	8650	2
400	20240219	133500	196940740	8650	8650	8650	8650	1
401	20240219	133400	196932090	8650	8650	8650	8650	50
402	20240219	133300	196499590	8650	8650	8650	8650	2
403	20240219	133200	196482290	8650	8650	8650	8650	21
404	20240219	133100	196300640	8660	8650	8660	8650	6
405	20240219	133000	196248690	8650	8650	8650	8650	0
406	20240219	132900	196248690	8650	8650	8650	8650	1
407	20240219	132800	196240040	8650	8650	8650	8650	0
408	20240219	132700	196240040	8650	8650	8650	8650	1
409	20240219	132600	196231390	8650	8650	8650	8650	0
410	20240219	132500	196231390	8650	8650	8650	8650	1
411	20240219	132400	196222740	8650	8650	8650	8650	0
412	20240219	132300	196222740	8650	8650	8650	8650	3
413	20240219	132200	196196790	8650	8650	8650	8650	0
414	20240219	132100	196196790	8650	8650	8650	8650	1
415	20240219	132000	196188140	8650	8650	8650	8650	0
416	20240219	131900	196188140	8650	8650	8650	8650	1
417	20240219	131800	196179490	8660	8650	8660	8650	208
418	20240219	131700	194380280	8650	8660	8660	8650	2
419	20240219	131600	194362970	8650	8650	8650	8650	0
420	20240219	131500	194362970	8650	8660	8660	8650	6
421	20240219	131400	194311020	8650	8650	8650	8650	0
422	20240219	131300	194311020	8650	8660	8660	8650	311
423	20240219	131200	191620770	8650	8650	8650	8650	0
424	20240219	131100	191620770	8650	8650	8650	8650	41
425	20240219	131000	191266120	8650	8650	8650	8650	51
426	20240219	130900	190824970	8650	8650	8650	8650	0
427	20240219	130800	190824970	8650	8650	8650	8650	7
428	20240219	130700	190764420	8660	8660	8660	8660	0
429	20240219	130600	190764420	8660	8650	8660	8650	13
430	20240219	130500	190651860	8660	8660	8660	8660	55
431	20240219	130400	190175560	8650	8650	8650	8650	1
432	20240219	130300	190166910	8650	8650	8650	8650	0
433	20240219	130200	190166910	8650	8650	8650	8650	1
434	20240219	130100	190158260	8650	8650	8650	8650	0
435	20240219	130000	190158260	8650	8660	8660	8650	2
436	20240219	125900	190140950	8660	8660	8660	8660	12
437	20240219	125800	190037030	8650	8650	8650	8650	11
438	20240219	125700	189941880	8650	8650	8650	8650	0
439	20240219	125600	189941880	8650	8650	8650	8650	1
440	20240219	125500	189933230	8650	8650	8650	8650	0
441	20240219	125400	189933230	8650	8650	8650	8650	1
442	20240219	125300	189924580	8660	8660	8660	8650	1009
443	20240219	125200	181186720	8660	8670	8670	8660	119
444	20240219	125100	180155030	8670	8670	8670	8670	4
445	20240219	125000	180120350	8660	8670	8670	8660	56
446	20240219	124900	179635380	8670	8670	8670	8670	10
447	20240219	124800	179548680	8660	8660	8660	8660	1
448	20240219	124700	179540020	8660	8660	8660	8660	0
449	20240219	124600	179540020	8660	8660	8660	8660	11
450	20240219	124500	179444760	8660	8660	8660	8660	0
451	20240219	124400	179444760	8660	8670	8670	8660	2
452	20240219	124300	179427430	8660	8660	8660	8660	11
453	20240219	124200	179332170	8660	8670	8670	8660	4
454	20240219	124100	179297520	8660	8660	8660	8660	1
455	20240219	124000	179288860	8660	8660	8660	8660	0
456	20240219	123900	179288860	8660	8660	8660	8660	2
457	20240219	123800	179271540	8660	8660	8660	8660	0
458	20240219	123700	179271540	8660	8660	8660	8660	1
459	20240219	123600	179262880	8660	8670	8670	8660	31
460	20240219	123500	178994120	8660	8660	8660	8660	1
461	20240219	123400	178985460	8660	8660	8660	8660	0
462	20240219	123300	178985460	8660	8660	8660	8660	1
463	20240219	123200	178976800	8660	8660	8660	8660	0
464	20240219	123100	178976800	8660	8660	8660	8660	1
465	20240219	123000	178968140	8660	8660	8660	8660	12
466	20240219	122900	178864220	8660	8660	8660	8660	1
467	20240219	122800	178855560	8660	8660	8660	8660	0
468	20240219	122700	178855560	8660	8660	8660	8660	6
469	20240219	122600	178803600	8660	8660	8660	8660	0
470	20240219	122500	178803600	8660	8670	8670	8660	8
471	20240219	122400	178734250	8670	8670	8670	8670	1
472	20240219	122300	178725580	8660	8660	8660	8660	1
473	20240219	122200	178716920	8660	8660	8660	8660	0
474	20240219	122100	178716920	8660	8660	8660	8660	1
475	20240219	122000	178708260	8670	8670	8670	8670	1
476	20240219	121900	178699590	8660	8660	8660	8660	0
477	20240219	121800	178699590	8660	8660	8660	8660	1
478	20240219	121700	178690930	8650	8650	8650	8650	1
479	20240219	121600	178682280	8680	8680	8680	8680	0
480	20240219	121500	178682280	8680	8650	8680	8650	2563
481	20240219	121400	156497720	8650	8640	8650	8640	6
482	20240219	121300	156445830	8640	8640	8640	8640	0
483	20240219	121200	156445830	8640	8640	8640	8640	2
484	20240219	121100	156428550	8640	8640	8640	8640	50
485	20240219	121000	155996550	8640	8640	8640	8640	51
486	20240219	120900	155555910	8650	8650	8650	8650	76
487	20240219	120800	154898510	8650	8650	8650	8650	1
488	20240219	120700	154889860	8660	8660	8660	8660	0
489	20240219	120600	154889860	8660	8650	8660	8650	2
490	20240219	120500	154872550	8650	8650	8650	8650	100
491	20240219	120400	154007550	8650	8650	8650	8650	1
492	20240219	120300	153998900	8650	8650	8650	8650	0
493	20240219	120200	153998900	8650	8650	8650	8650	1
494	20240219	120100	153990250	8650	8650	8650	8650	0
495	20240219	120000	153990250	8650	8650	8650	8650	1
496	20240219	115900	153981600	8650	8650	8650	8650	0
497	20240219	115800	153981600	8650	8650	8650	8650	1
498	20240219	115700	153972950	8660	8660	8660	8660	35
499	20240219	115600	153669850	8650	8650	8650	8650	1
500	20240219	115500	153661200	8660	8660	8660	8660	0
501	20240219	115400	153661200	8660	8660	8660	8650	103
502	20240219	115300	152769230	8650	8650	8650	8650	40
503	20240219	115200	152423230	8650	8650	8650	8650	1
504	20240219	115100	152414580	8650	8650	8650	8650	0
505	20240219	115000	152414580	8650	8660	8660	8650	2
506	20240219	114900	152397270	8650	8650	8650	8650	80
507	20240219	114800	151705270	8650	8650	8650	8650	0
508	20240219	114700	151705270	8650	8650	8650	8650	1
509	20240219	114600	151696620	8650	8650	8650	8650	100
510	20240219	114500	150831620	8650	8650	8650	8650	2
511	20240219	114400	150814320	8650	8650	8650	8650	0
512	20240219	114300	150814320	8650	8650	8650	8650	1
513	20240219	114200	150805670	8650	8650	8650	8650	0
514	20240219	114100	150805670	8650	8650	8650	8650	1
515	20240219	114000	150797020	8650	8650	8650	8650	33
516	20240219	113900	150511570	8650	8650	8650	8650	1
517	20240219	113800	150502920	8650	8650	8650	8650	0
518	20240219	113700	150502920	8650	8650	8650	8650	21
519	20240219	113600	150321270	8650	8650	8650	8650	0
520	20240219	113500	150321270	8650	8650	8650	8650	231
521	20240219	113400	148323120	8650	8650	8650	8650	50
522	20240219	113300	147890620	8640	8650	8650	8640	3
523	20240219	113200	147864680	8650	8650	8650	8650	2
524	20240219	113100	147847380	8640	8640	8640	8640	1
525	20240219	113000	147838740	8640	8640	8640	8640	0
526	20240219	112900	147838740	8640	8640	8640	8640	1
527	20240219	112800	147830100	8640	8640	8640	8640	0
528	20240219	112700	147830100	8640	8640	8640	8640	1
529	20240219	112600	147821460	8640	8640	8640	8640	1
530	20240219	112500	147812820	8640	8640	8640	8640	0
531	20240219	112400	147812820	8640	8640	8640	8640	1
532	20240219	112300	147804180	8640	8640	8640	8640	0
533	20240219	112200	147804180	8640	8640	8640	8640	1
534	20240219	112100	147795540	8640	8640	8640	8640	0
535	20240219	112000	147795540	8640	8640	8640	8640	16
536	20240219	111900	147657300	8640	8640	8640	8640	0
537	20240219	111800	147657300	8640	8640	8640	8640	2
538	20240219	111700	147640020	8640	8640	8640	8640	1
539	20240219	111600	147631380	8650	8650	8650	8650	0
540	20240219	111500	147631380	8650	8650	8650	8650	0
541	20240219	111400	147631380	8650	8650	8650	8650	1
542	20240219	111300	147622730	8650	8650	8650	8650	0
543	20240219	111200	147622730	8650	8650	8650	8650	0
544	20240219	111100	147622730	8650	8650	8650	8650	273
545	20240219	111000	145261280	8650	8650	8650	8650	0
546	20240219	110900	145261280	8650	8650	8650	8650	1
547	20240219	110800	145252630	8660	8660	8660	8660	0
548	20240219	110700	145252630	8660	8660	8660	8660	0
549	20240219	110600	145252630	8660	8660	8660	8660	0
550	20240219	110500	145252630	8660	8660	8660	8660	1
551	20240219	110400	145243970	8660	8650	8660	8650	39
552	20240219	110300	144906490	8650	8650	8650	8650	0
553	20240219	110200	144906490	8650	8650	8650	8650	300
554	20240219	110100	142311490	8640	8640	8640	8640	0
555	20240219	110000	142311490	8640	8640	8640	8640	0
556	20240219	105900	142311490	8640	8640	8640	8640	0
557	20240219	105800	142311490	8640	8640	8640	8640	15
558	20240219	105700	142181890	8640	8640	8640	8640	0
559	20240219	105600	142181890	8640	8640	8640	8640	62
560	20240219	105500	141646210	8620	8620	8620	8620	0
561	20240219	105400	141646210	8620	8620	8620	8620	0
562	20240219	105300	141646210	8620	8620	8620	8620	0
563	20240219	105200	141646210	8620	8620	8620	8620	0
564	20240219	105100	141646210	8620	8620	8620	8620	0
565	20240219	105000	141646210	8620	8620	8620	8620	4
566	20240219	104900	141611730	8620	8630	8630	8620	280
567	20240219	104800	139197430	8630	8630	8630	8630	0
568	20240219	104700	139197430	8630	8630	8630	8630	0
569	20240219	104600	139197430	8630	8630	8630	8630	0
570	20240219	104500	139197430	8630	8630	8630	8630	0
571	20240219	104400	139197430	8630	8630	8630	8630	50
572	20240219	104300	138765930	8640	8640	8640	8640	0
573	20240219	104200	138765930	8640	8640	8640	8640	0
574	20240219	104100	138765930	8640	8640	8640	8640	1909
575	20240219	104000	122272170	8630	8630	8630	8630	2
576	20240219	103900	122254910	8640	8640	8640	8640	3
577	20240219	103800	122228990	8640	8640	8640	8640	0
578	20240219	103700	122228990	8640	8640	8640	8640	1
579	20240219	103600	122220350	8630	8630	8630	8630	756
580	20240219	103500	115696070	8630	8630	8630	8630	257
581	20240219	103400	113478160	8630	8630	8630	8630	0
582	20240219	103300	113478160	8630	8630	8630	8630	0
583	20240219	103200	113478160	8630	8630	8630	8630	50
584	20240219	103100	113046660	8640	8640	8640	8640	0
585	20240219	103000	113046660	8640	8640	8640	8640	0
586	20240219	102900	113046660	8640	8640	8640	8640	94
587	20240219	102800	112234500	8640	8640	8640	8640	11
588	20240219	102700	112139460	8640	8640	8640	8640	206
589	20240219	102600	110359620	8640	8630	8640	8630	2049
590	20240219	102500	92676650	8640	8640	8640	8640	20
591	20240219	102400	92503850	8640	8640	8640	8640	1
592	20240219	102300	92495210	8630	8630	8630	8630	0
593	20240219	102200	92495210	8630	8630	8630	8630	2
594	20240219	102100	92477950	8640	8640	8640	8640	0
595	20240219	102000	92477950	8640	8640	8640	8640	0
596	20240219	101900	92477950	8640	8640	8640	8640	0
597	20240219	101800	92477950	8640	8640	8640	8640	0
598	20240219	101700	92477950	8640	8640	8640	8640	0
599	20240219	101600	92477950	8640	8640	8640	8640	0
600	20240219	101500	92477950	8640	8640	8640	8640	0
601	20240219	101400	92477950	8640	8640	8640	8640	2
602	20240219	101300	92460670	8640	8640	8640	8640	0
603	20240219	101200	92460670	8640	8640	8640	8640	0
604	20240219	101100	92460670	8640	8640	8640	8640	0
605	20240219	101000	92460670	8640	8640	8640	8640	0
606	20240219	100900	92460670	8640	8630	8640	8630	79
607	20240219	100800	91778840	8630	8630	8630	8630	0
608	20240219	100700	91778840	8630	8630	8630	8630	27
609	20240219	100600	91545830	8640	8640	8640	8640	0
610	20240219	100500	91545830	8640	8640	8640	8640	0
611	20240219	100400	91545830	8640	8630	8640	8630	101
612	20240219	100300	90674190	8650	8650	8650	8650	1
613	20240219	100200	90665540	8650	8650	8650	8650	0
614	20240219	100100	90665540	8650	8650	8650	8650	3
615	20240219	100000	90639590	8650	8650	8650	8650	1
616	20240219	095900	90630940	8650	8650	8650	8650	0
617	20240219	095800	90630940	8650	8640	8650	8640	4
618	20240219	095700	90596370	8650	8650	8650	8650	0
619	20240219	095600	90596370	8650	8650	8650	8650	0
620	20240219	095500	90596370	8650	8650	8650	8650	10
621	20240219	095400	90509870	8650	8650	8650	8650	0
622	20240219	095300	90509870	8650	8640	8650	8640	20
623	20240219	095200	90336910	8630	8630	8630	8630	115
624	20240219	095100	89344460	8640	8640	8640	8640	579
625	20240219	095000	84341900	8650	8650	8650	8650	25
626	20240219	094900	84125650	8640	8640	8640	8640	0
627	20240219	094800	84125650	8640	8640	8640	8640	0
628	20240219	094700	84125650	8640	8640	8640	8640	0
629	20240219	094600	84125650	8640	8640	8640	8640	0
630	20240219	094500	84125650	8640	8640	8640	8640	0
631	20240219	094400	84125650	8640	8640	8640	8640	175
632	20240219	094300	82613650	8630	8630	8630	8630	0
633	20240219	094200	82613650	8630	8630	8630	8630	0
634	20240219	094100	82613650	8630	8630	8630	8630	0
635	20240219	094000	82613650	8630	8630	8630	8630	1
636	20240219	093900	82605020	8650	8650	8650	8650	17
637	20240219	093800	82457970	8650	8650	8650	8650	5
638	20240219	093700	82414720	8650	8650	8650	8650	0
639	20240219	093600	82414720	8650	8660	8660	8650	482
640	20240219	093500	78245410	8660	8660	8660	8650	18
641	20240219	093400	78089550	8650	8650	8650	8650	50
642	20240219	093300	77657050	8670	8660	8670	8650	364
643	20240219	093200	74508290	8670	8660	8670	8660	130
644	20240219	093100	73381490	8670	8650	8670	8650	160
645	20240219	093000	71997120	8650	8650	8650	8650	11
646	20240219	092900	71901970	8630	8630	8640	8630	23
647	20240219	092800	71703470	8640	8640	8640	8640	0
648	20240219	092700	71703470	8640	8650	8650	8640	34
649	20240219	092600	71409380	8650	8650	8650	8650	55
650	20240219	092500	70933630	8650	8650	8650	8650	37
651	20240219	092400	70613580	8670	8670	8670	8670	0
652	20240219	092300	70613580	8670	8670	8670	8670	214
653	20240219	092200	68758200	8660	8650	8660	8650	147
654	20240219	092100	67485230	8650	8640	8650	8640	229
655	20240219	092000	65504880	8640	8640	8640	8640	0
656	20240219	091900	65504880	8640	8640	8640	8640	0
657	20240219	091800	65504880	8640	8640	8640	8640	577
658	20240219	091700	60519600	8650	8640	8650	8640	1112
659	20240219	091600	50910150	8640	8630	8640	8630	1564
660	20240219	091500	37411190	8640	8640	8640	8640	0
661	20240219	091400	37411190	8640	8640	8640	8640	1
662	20240219	091300	37402550	8600	8600	8600	8600	0
663	20240219	091200	37402550	8600	8600	8600	8600	0
664	20240219	091100	37402550	8600	8600	8600	8600	1
665	20240219	091000	37393950	8640	8640	8640	8640	20
666	20240219	090900	37221150	8650	8600	8650	8600	11
667	20240219	090800	37126500	8620	8640	8640	8610	1560
668	20240219	090700	23685440	8640	8620	8640	8620	800
669	20240219	090600	16789080	8620	8620	8620	8620	0
670	20240219	090500	16789080	8620	8620	8620	8620	18
671	20240219	090400	16633920	8620	8610	8620	8610	120
672	20240219	090300	15600520	8600	8600	8600	8600	1600
673	20240219	090200	1840520	8610	8610	8610	8610	0
674	20240219	090100	1840520	8610	8600	8610	8600	95
675	20240219	090000	1023400	8600	8600	8600	8600	119