KissMeData/348150/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	211100	546538300	9360	9360	9360	9360	1657
3	20240219	211000	546538300	9360	9360	9360	9360	0
4	20240219	210900	546538300	9360	9360	9360	9360	0
5	20240219	210800	546538300	9360	9360	9360	9360	0
6	20240219	210700	546538300	9360	9360	9360	9360	0
7	20240219	210600	546538300	9360	9360	9360	9360	0
8	20240219	210500	546538300	9360	9360	9360	9360	0
9	20240219	210400	546538300	9360	9360	9360	9360	0
10	20240219	210300	546538300	9360	9360	9360	9360	0
11	20240219	210200	546538300	9360	9360	9360	9360	0
12	20240219	210100	546538300	9360	9360	9360	9360	0
13	20240219	210000	546538300	9360	9360	9360	9360	0
14	20240219	205900	546538300	9360	9360	9360	9360	0
15	20240219	205800	546538300	9360	9360	9360	9360	0
16	20240219	205700	546538300	9360	9360	9360	9360	0
17	20240219	205600	546538300	9360	9360	9360	9360	0
18	20240219	205500	546538300	9360	9360	9360	9360	0
19	20240219	205400	546538300	9360	9360	9360	9360	0
20	20240219	205300	546538300	9360	9360	9360	9360	0
21	20240219	205200	546538300	9360	9360	9360	9360	0
22	20240219	205100	546538300	9360	9360	9360	9360	0
23	20240219	205000	546538300	9360	9360	9360	9360	0
24	20240219	204900	546538300	9360	9360	9360	9360	0
25	20240219	204800	546538300	9360	9360	9360	9360	0
26	20240219	204700	546538300	9360	9360	9360	9360	0
27	20240219	204600	546538300	9360	9360	9360	9360	0
28	20240219	204500	546538300	9360	9360	9360	9360	0
29	20240219	204400	546538300	9360	9360	9360	9360	0
30	20240219	204300	546538300	9360	9360	9360	9360	0
31	20240219	204200	546538300	9360	9360	9360	9360	0
32	20240219	204100	546538300	9360	9360	9360	9360	1657
33	20240219	204000	546538300	9360	9360	9360	9360	0
34	20240219	203900	546538300	9360	9360	9360	9360	0
35	20240219	203800	546538300	9360	9360	9360	9360	0
36	20240219	203700	546538300	9360	9360	9360	9360	0
37	20240219	203600	546538300	9360	9360	9360	9360	0
38	20240219	203500	546538300	9360	9360	9360	9360	0
39	20240219	203400	546538300	9360	9360	9360	9360	0
40	20240219	203300	546538300	9360	9360	9360	9360	0
41	20240219	203200	546538300	9360	9360	9360	9360	0
42	20240219	203100	546538300	9360	9360	9360	9360	0
43	20240219	203000	546538300	9360	9360	9360	9360	0
44	20240219	202900	546538300	9360	9360	9360	9360	0
45	20240219	202800	546538300	9360	9360	9360	9360	0
46	20240219	202700	546538300	9360	9360	9360	9360	0
47	20240219	202600	546538300	9360	9360	9360	9360	0
48	20240219	202500	546538300	9360	9360	9360	9360	0
49	20240219	202400	546538300	9360	9360	9360	9360	0
50	20240219	202300	546538300	9360	9360	9360	9360	0
51	20240219	202200	546538300	9360	9360	9360	9360	0
52	20240219	202100	546538300	9360	9360	9360	9360	0
53	20240219	202000	546538300	9360	9360	9360	9360	0
54	20240219	201900	546538300	9360	9360	9360	9360	0
55	20240219	201800	546538300	9360	9360	9360	9360	0
56	20240219	201700	546538300	9360	9360	9360	9360	0
57	20240219	201600	546538300	9360	9360	9360	9360	0
58	20240219	201500	546538300	9360	9360	9360	9360	0
59	20240219	201400	546538300	9360	9360	9360	9360	0
60	20240219	201300	546538300	9360	9360	9360	9360	0
61	20240219	201200	546538300	9360	9360	9360	9360	0
62	20240219	201100	546538300	9360	9360	9360	9360	1657
63	20240219	201000	546538300	9360	9360	9360	9360	0
64	20240219	200900	546538300	9360	9360	9360	9360	0
65	20240219	200800	546538300	9360	9360	9360	9360	0
66	20240219	200700	546538300	9360	9360	9360	9360	0
67	20240219	200600	546538300	9360	9360	9360	9360	0
68	20240219	200500	546538300	9360	9360	9360	9360	0
69	20240219	200400	546538300	9360	9360	9360	9360	0
70	20240219	200300	546538300	9360	9360	9360	9360	0
71	20240219	200200	546538300	9360	9360	9360	9360	0
72	20240219	200100	546538300	9360	9360	9360	9360	0
73	20240219	200000	546538300	9360	9360	9360	9360	0
74	20240219	195900	546538300	9360	9360	9360	9360	0
75	20240219	195800	546538300	9360	9360	9360	9360	0
76	20240219	195700	546538300	9360	9360	9360	9360	0
77	20240219	195600	546538300	9360	9360	9360	9360	0
78	20240219	195500	546538300	9360	9360	9360	9360	0
79	20240219	195400	546538300	9360	9360	9360	9360	0
80	20240219	195300	546538300	9360	9360	9360	9360	0
81	20240219	195200	546538300	9360	9360	9360	9360	0
82	20240219	195100	546538300	9360	9360	9360	9360	0
83	20240219	195000	546538300	9360	9360	9360	9360	0
84	20240219	194900	546538300	9360	9360	9360	9360	0
85	20240219	194800	546538300	9360	9360	9360	9360	0
86	20240219	194700	546538300	9360	9360	9360	9360	0
87	20240219	194600	546538300	9360	9360	9360	9360	0
88	20240219	194500	546538300	9360	9360	9360	9360	0
89	20240219	194400	546538300	9360	9360	9360	9360	0
90	20240219	194300	546538300	9360	9360	9360	9360	0
91	20240219	194200	546538300	9360	9360	9360	9360	0
92	20240219	194100	546538300	9360	9360	9360	9360	1657
93	20240219	194000	546538300	9360	9360	9360	9360	0
94	20240219	193900	546538300	9360	9360	9360	9360	0
95	20240219	193800	546538300	9360	9360	9360	9360	0
96	20240219	193700	546538300	9360	9360	9360	9360	0
97	20240219	193600	546538300	9360	9360	9360	9360	0
98	20240219	193500	546538300	9360	9360	9360	9360	0
99	20240219	193400	546538300	9360	9360	9360	9360	0
100	20240219	193300	546538300	9360	9360	9360	9360	0
101	20240219	193200	546538300	9360	9360	9360	9360	0
102	20240219	193100	546538300	9360	9360	9360	9360	0
103	20240219	193000	546538300	9360	9360	9360	9360	0
104	20240219	192900	546538300	9360	9360	9360	9360	0
105	20240219	192800	546538300	9360	9360	9360	9360	0
106	20240219	192700	546538300	9360	9360	9360	9360	0
107	20240219	192600	546538300	9360	9360	9360	9360	0
108	20240219	192500	546538300	9360	9360	9360	9360	0
109	20240219	192400	546538300	9360	9360	9360	9360	0
110	20240219	192300	546538300	9360	9360	9360	9360	0
111	20240219	192200	546538300	9360	9360	9360	9360	0
112	20240219	192100	546538300	9360	9360	9360	9360	0
113	20240219	192000	546538300	9360	9360	9360	9360	0
114	20240219	191900	546538300	9360	9360	9360	9360	0
115	20240219	191800	546538300	9360	9360	9360	9360	0
116	20240219	191700	546538300	9360	9360	9360	9360	0
117	20240219	191600	546538300	9360	9360	9360	9360	0
118	20240219	191500	546538300	9360	9360	9360	9360	0
119	20240219	191400	546538300	9360	9360	9360	9360	0
120	20240219	191300	546538300	9360	9360	9360	9360	0
121	20240219	191200	546538300	9360	9360	9360	9360	0
122	20240219	191100	546538300	9360	9360	9360	9360	1657
123	20240219	191000	546538300	9360	9360	9360	9360	0
124	20240219	190900	546538300	9360	9360	9360	9360	0
125	20240219	190800	546538300	9360	9360	9360	9360	0
126	20240219	190700	546538300	9360	9360	9360	9360	0
127	20240219	190600	546538300	9360	9360	9360	9360	0
128	20240219	190500	546538300	9360	9360	9360	9360	0
129	20240219	190400	546538300	9360	9360	9360	9360	0
130	20240219	190300	546538300	9360	9360	9360	9360	0
131	20240219	190200	546538300	9360	9360	9360	9360	0
132	20240219	190100	546538300	9360	9360	9360	9360	0
133	20240219	190000	546538300	9360	9360	9360	9360	0
134	20240219	185900	546538300	9360	9360	9360	9360	0
135	20240219	185800	546538300	9360	9360	9360	9360	0
136	20240219	185700	546538300	9360	9360	9360	9360	0
137	20240219	185600	546538300	9360	9360	9360	9360	0
138	20240219	185500	546538300	9360	9360	9360	9360	0
139	20240219	185400	546538300	9360	9360	9360	9360	0
140	20240219	185300	546538300	9360	9360	9360	9360	0
141	20240219	185200	546538300	9360	9360	9360	9360	0
142	20240219	185100	546538300	9360	9360	9360	9360	0
143	20240219	185000	546538300	9360	9360	9360	9360	0
144	20240219	184900	546538300	9360	9360	9360	9360	0
145	20240219	184800	546538300	9360	9360	9360	9360	0
146	20240219	184700	546538300	9360	9360	9360	9360	0
147	20240219	184600	546538300	9360	9360	9360	9360	0
148	20240219	184500	546538300	9360	9360	9360	9360	0
149	20240219	184400	546538300	9360	9360	9360	9360	0
150	20240219	184300	546538300	9360	9360	9360	9360	0
151	20240219	184200	546538300	9360	9360	9360	9360	0
152	20240219	184100	546538300	9360	9360	9360	9360	1657
153	20240219	184000	546538300	9360	9360	9360	9360	0
154	20240219	183900	546538300	9360	9360	9360	9360	0
155	20240219	183800	546538300	9360	9360	9360	9360	0
156	20240219	183700	546538300	9360	9360	9360	9360	0
157	20240219	183600	546538300	9360	9360	9360	9360	0
158	20240219	183500	546538300	9360	9360	9360	9360	0
159	20240219	183400	546538300	9360	9360	9360	9360	0
160	20240219	183300	546538300	9360	9360	9360	9360	0
161	20240219	183200	546538300	9360	9360	9360	9360	0
162	20240219	183100	546538300	9360	9360	9360	9360	0
163	20240219	183000	546538300	9360	9360	9360	9360	0
164	20240219	182900	546538300	9360	9360	9360	9360	0
165	20240219	182800	546538300	9360	9360	9360	9360	0
166	20240219	182700	546538300	9360	9360	9360	9360	0
167	20240219	182600	546538300	9360	9360	9360	9360	0
168	20240219	182500	546538300	9360	9360	9360	9360	0
169	20240219	182400	546538300	9360	9360	9360	9360	0
170	20240219	182300	546538300	9360	9360	9360	9360	0
171	20240219	182200	546538300	9360	9360	9360	9360	0
172	20240219	182100	546538300	9360	9360	9360	9360	0
173	20240219	182000	546538300	9360	9360	9360	9360	0
174	20240219	181900	546538300	9360	9360	9360	9360	0
175	20240219	181800	546538300	9360	9360	9360	9360	0
176	20240219	181700	546538300	9360	9360	9360	9360	0
177	20240219	181600	546538300	9360	9360	9360	9360	0
178	20240219	181500	546538300	9360	9360	9360	9360	0
179	20240219	181400	546538300	9360	9360	9360	9360	0
180	20240219	181300	546538300	9360	9360	9360	9360	0
181	20240219	181200	546538300	9360	9360	9360	9360	0
182	20240219	181100	546538300	9360	9360	9360	9360	1657
183	20240219	181000	546538300	9360	9360	9360	9360	0
184	20240219	180900	546538300	9360	9360	9360	9360	0
185	20240219	180800	546538300	9360	9360	9360	9360	0
186	20240219	180700	546538300	9360	9360	9360	9360	0
187	20240219	180600	546538300	9360	9360	9360	9360	0
188	20240219	180500	546538300	9360	9360	9360	9360	0
189	20240219	180400	546538300	9360	9360	9360	9360	0
190	20240219	180300	546538300	9360	9360	9360	9360	0
191	20240219	180200	546538300	9360	9360	9360	9360	0
192	20240219	180100	546538300	9360	9360	9360	9360	0
193	20240219	180000	546538300	9360	9360	9360	9360	0
194	20240219	175900	546538300	9360	9360	9360	9360	0
195	20240219	175800	546538300	9360	9360	9360	9360	0
196	20240219	175700	546538300	9360	9360	9360	9360	0
197	20240219	175600	546538300	9360	9360	9360	9360	0
198	20240219	175500	546538300	9360	9360	9360	9360	0
199	20240219	175400	546538300	9360	9360	9360	9360	0
200	20240219	175300	546538300	9360	9360	9360	9360	0
201	20240219	175200	546538300	9360	9360	9360	9360	0
202	20240219	175100	546538300	9360	9360	9360	9360	0
203	20240219	175000	546538300	9360	9360	9360	9360	0
204	20240219	174900	546538300	9360	9360	9360	9360	0
205	20240219	174800	546538300	9360	9360	9360	9360	0
206	20240219	174700	546538300	9360	9360	9360	9360	0
207	20240219	174600	546538300	9360	9360	9360	9360	0
208	20240219	174500	546538300	9360	9360	9360	9360	0
209	20240219	174400	546538300	9360	9360	9360	9360	0
210	20240219	174300	546538300	9360	9360	9360	9360	0
211	20240219	174200	546538300	9360	9360	9360	9360	0
212	20240219	174100	546538300	9360	9360	9360	9360	1657
213	20240219	174000	546538300	9360	9360	9360	9360	0
214	20240219	173900	546538300	9360	9360	9360	9360	0
215	20240219	173800	546538300	9360	9360	9360	9360	0
216	20240219	173700	546538300	9360	9360	9360	9360	0
217	20240219	173600	546538300	9360	9360	9360	9360	0
218	20240219	173500	546538300	9360	9360	9360	9360	0
219	20240219	173400	546538300	9360	9360	9360	9360	0
220	20240219	173300	546538300	9360	9360	9360	9360	0
221	20240219	173200	546538300	9360	9360	9360	9360	0
222	20240219	173100	546538300	9360	9360	9360	9360	0
223	20240219	173000	546538300	9360	9360	9360	9360	0
224	20240219	172900	546538300	9360	9360	9360	9360	0
225	20240219	172800	546538300	9360	9360	9360	9360	0
226	20240219	172700	546538300	9360	9360	9360	9360	0
227	20240219	172600	546538300	9360	9360	9360	9360	0
228	20240219	172500	546538300	9360	9360	9360	9360	0
229	20240219	172400	546538300	9360	9360	9360	9360	0
230	20240219	172300	546538300	9360	9360	9360	9360	0
231	20240219	172200	546538300	9360	9360	9360	9360	0
232	20240219	172100	546538300	9360	9360	9360	9360	0
233	20240219	172000	546538300	9360	9360	9360	9360	0
234	20240219	171900	546538300	9360	9360	9360	9360	0
235	20240219	171800	546538300	9360	9360	9360	9360	0
236	20240219	171700	546538300	9360	9360	9360	9360	0
237	20240219	171600	546538300	9360	9360	9360	9360	0
238	20240219	171500	546538300	9360	9360	9360	9360	0
239	20240219	171400	546538300	9360	9360	9360	9360	0
240	20240219	171300	546538300	9360	9360	9360	9360	0
241	20240219	171200	546538300	9360	9360	9360	9360	0
242	20240219	171100	546538300	9360	9360	9360	9360	1657
243	20240219	171000	546538300	9360	9360	9360	9360	0
244	20240219	170900	546538300	9360	9360	9360	9360	0
245	20240219	170800	546538300	9360	9360	9360	9360	0
246	20240219	170700	546538300	9360	9360	9360	9360	0
247	20240219	170600	546538300	9360	9360	9360	9360	0
248	20240219	170500	546538300	9360	9360	9360	9360	0
249	20240219	170400	546538300	9360	9360	9360	9360	0
250	20240219	170300	546538300	9360	9360	9360	9360	0
251	20240219	170200	546538300	9360	9360	9360	9360	0
252	20240219	170100	546538300	9360	9360	9360	9360	0
253	20240219	170000	546538300	9360	9360	9360	9360	0
254	20240219	165900	546538300	9360	9360	9360	9360	0
255	20240219	165800	546538300	9360	9360	9360	9360	0
256	20240219	165700	546538300	9360	9360	9360	9360	0
257	20240219	165600	546538300	9360	9360	9360	9360	0
258	20240219	165500	546538300	9360	9360	9360	9360	0
259	20240219	165400	546538300	9360	9360	9360	9360	0
260	20240219	165300	546538300	9360	9360	9360	9360	0
261	20240219	165200	546538300	9360	9360	9360	9360	0
262	20240219	165100	546538300	9360	9360	9360	9360	0
263	20240219	165000	546538300	9360	9360	9360	9360	0
264	20240219	164900	546538300	9360	9360	9360	9360	0
265	20240219	164800	546538300	9360	9360	9360	9360	0
266	20240219	164700	546538300	9360	9360	9360	9360	0
267	20240219	164600	546538300	9360	9360	9360	9360	0
268	20240219	164500	546538300	9360	9360	9360	9360	0
269	20240219	164400	546538300	9360	9360	9360	9360	0
270	20240219	164300	546538300	9360	9360	9360	9360	0
271	20240219	164200	546538300	9360	9360	9360	9360	0
272	20240219	164100	546538300	9360	9360	9360	9360	1657
273	20240219	164000	546538300	9360	9360	9360	9360	0
274	20240219	163900	546538300	9360	9360	9360	9360	0
275	20240219	163800	546538300	9360	9360	9360	9360	0
276	20240219	163700	546538300	9360	9360	9360	9360	0
277	20240219	163600	546538300	9360	9360	9360	9360	0
278	20240219	163500	546538300	9360	9360	9360	9360	0
279	20240219	163400	546538300	9360	9360	9360	9360	0
280	20240219	163300	546538300	9360	9360	9360	9360	0
281	20240219	163200	546538300	9360	9360	9360	9360	0
282	20240219	163100	546538300	9360	9360	9360	9360	0
283	20240219	163000	546538300	9360	9360	9360	9360	0
284	20240219	162900	546538300	9360	9360	9360	9360	0
285	20240219	162800	546538300	9360	9360	9360	9360	0
286	20240219	162700	546538300	9360	9360	9360	9360	0
287	20240219	162600	546538300	9360	9360	9360	9360	0
288	20240219	162500	546538300	9360	9360	9360	9360	0
289	20240219	162400	546538300	9360	9360	9360	9360	0
290	20240219	162300	546538300	9360	9360	9360	9360	0
291	20240219	162200	546538300	9360	9360	9360	9360	0
292	20240219	162100	546538300	9360	9360	9360	9360	0
293	20240219	162000	546538300	9360	9360	9360	9360	0
294	20240219	161900	546538300	9360	9360	9360	9360	0
295	20240219	161800	546538300	9360	9360	9360	9360	0
296	20240219	161700	546538300	9360	9360	9360	9360	0
297	20240219	161600	546538300	9360	9360	9360	9360	0
298	20240219	161500	546538300	9360	9360	9360	9360	0
299	20240219	161400	546538300	9360	9360	9360	9360	0
300	20240219	161300	546538300	9360	9360	9360	9360	0
301	20240219	161200	546538300	9360	9360	9360	9360	0
302	20240219	161100	546538300	9360	9360	9360	9360	1657
303	20240219	161000	546538300	9360	9360	9360	9360	0
304	20240219	160900	546538300	9360	9360	9360	9360	0
305	20240219	160800	546538300	9360	9360	9360	9360	0
306	20240219	160700	546538300	9360	9360	9360	9360	0
307	20240219	160600	546538300	9360	9360	9360	9360	0
308	20240219	160500	546538300	9360	9360	9360	9360	0
309	20240219	160400	546538300	9360	9360	9360	9360	0
310	20240219	160300	546538300	9360	9360	9360	9360	0
311	20240219	160200	546538300	9360	9360	9360	9360	0
312	20240219	160100	546538300	9360	9360	9360	9360	0
313	20240219	160000	546538300	9360	9360	9360	9360	0
314	20240219	155900	546538300	9360	9360	9360	9360	0
315	20240219	155800	546538300	9360	9360	9360	9360	0
316	20240219	155700	546538300	9360	9360	9360	9360	0
317	20240219	155600	546538300	9360	9360	9360	9360	0
318	20240219	155500	546538300	9360	9360	9360	9360	0
319	20240219	155400	546538300	9360	9360	9360	9360	0
320	20240219	155300	546538300	9360	9360	9360	9360	0
321	20240219	155200	546538300	9360	9360	9360	9360	0
322	20240219	155100	546538300	9360	9360	9360	9360	0
323	20240219	155000	546538300	9360	9360	9360	9360	0
324	20240219	154900	546538300	9360	9360	9360	9360	0
325	20240219	154800	546538300	9360	9360	9360	9360	0
326	20240219	154700	546538300	9360	9360	9360	9360	0
327	20240219	154600	546538300	9360	9360	9360	9360	0
328	20240219	154500	546538300	9360	9360	9360	9360	0
329	20240219	154400	546538300	9360	9360	9360	9360	0
330	20240219	154300	546538300	9360	9360	9360	9360	0
331	20240219	154200	546538300	9360	9360	9360	9360	0
332	20240219	154100	546538300	9360	9360	9360	9360	1657
333	20240219	154000	546538300	9360	9360	9360	9360	0
334	20240219	153900	546538300	9360	9360	9360	9360	0
335	20240219	153800	546538300	9360	9360	9360	9360	0
336	20240219	153700	546538300	9360	9360	9360	9360	0
337	20240219	153600	546538300	9360	9360	9360	9360	0
338	20240219	153500	546538300	9360	9360	9360	9360	0
339	20240219	153400	546538300	9360	9360	9360	9360	0
340	20240219	153300	546538300	9360	9360	9360	9360	0
341	20240219	153200	546538300	9360	9360	9360	9360	0
342	20240219	153100	546538300	9360	9360	9360	9360	0
343	20240219	153000	546538300	9360	9360	9360	9360	1657
344	20240219	152900	531028780	9350	9350	9350	9350	0
345	20240219	152800	531028780	9350	9350	9350	9350	0
346	20240219	152700	531028780	9350	9350	9350	9350	0
347	20240219	152600	531028780	9350	9350	9350	9350	0
348	20240219	152500	531028780	9350	9350	9350	9350	0
349	20240219	152400	531028780	9350	9350	9350	9350	0
350	20240219	152300	531028780	9350	9350	9350	9350	0
351	20240219	152200	531028780	9350	9350	9350	9350	0
352	20240219	152100	531028780	9350	9350	9350	9350	0
353	20240219	152000	531028780	9350	9350	9350	9350	0
354	20240219	151900	531028780	9350	9350	9350	9320	281
355	20240219	151800	528403860	9340	9340	9340	9340	177
356	20240219	151700	526750680	9320	9340	9340	9320	1516
357	20240219	151600	512617330	9330	9330	9330	9330	17
358	20240219	151500	512458720	9340	9340	9340	9340	0
359	20240219	151400	512458720	9340	9340	9340	9340	0
360	20240219	151300	512458720	9340	9340	9340	9340	1
361	20240219	151200	512449380	9350	9350	9350	9350	0
362	20240219	151100	512449380	9350	9350	9350	9350	10
363	20240219	151000	512355880	9350	9340	9350	9340	332
364	20240219	150900	509254990	9330	9320	9330	9320	323
365	20240219	150800	506243380	9320	9320	9320	9320	1
366	20240219	150700	506234060	9280	9280	9280	9280	120
367	20240219	150600	505120460	9280	9280	9280	9280	49
368	20240219	150500	504665740	9280	9280	9280	9280	574
369	20240219	150400	499339020	9300	9320	9320	9300	17
370	20240219	150300	499180780	9320	9320	9320	9320	1
371	20240219	150200	499171460	9320	9320	9320	9320	5
372	20240219	150100	499124860	9320	9270	9320	9270	108
373	20240219	150000	498123650	9320	9320	9320	9320	1
374	20240219	145900	498114330	9270	9300	9300	9270	200
375	20240219	145800	496258560	9300	9300	9300	9300	70
376	20240219	145700	495607560	9300	9310	9310	9300	40
377	20240219	145600	495235520	9320	9320	9320	9320	5
378	20240219	145500	495188920	9330	9330	9330	9330	301
379	20240219	145400	492380590	9330	9300	9330	9300	2
380	20240219	145300	492361960	9330	9330	9330	9330	0
381	20240219	145200	492361960	9330	9330	9330	9330	1
382	20240219	145100	492352630	9270	9330	9330	9270	430
383	20240219	145000	488353300	9330	9280	9330	9280	21
384	20240219	144900	488158370	9320	9320	9320	9320	11
385	20240219	144800	488055850	9280	9310	9310	9280	70
386	20240219	144700	487405560	9320	9330	9330	9320	5
387	20240219	144600	487358940	9330	9330	9330	9330	1
388	20240219	144500	487349610	9330	9330	9330	9330	0
389	20240219	144400	487349610	9330	9330	9330	9330	0
390	20240219	144300	487349610	9330	9330	9330	9330	0
391	20240219	144200	487349610	9330	9330	9330	9330	0
392	20240219	144100	487349610	9330	9320	9330	9320	5
393	20240219	144000	487303000	9320	9320	9320	9320	1
394	20240219	143900	487293680	9330	9330	9330	9330	0
395	20240219	143800	487293680	9330	9330	9330	9330	0
396	20240219	143700	487293680	9330	9330	9330	9330	0
397	20240219	143600	487293680	9330	9330	9330	9330	10
398	20240219	143500	487200380	9330	9330	9330	9330	0
399	20240219	143400	487200380	9330	9330	9330	9330	0
400	20240219	143300	487200380	9330	9330	9330	9330	0
401	20240219	143200	487200380	9330	9330	9330	9330	0
402	20240219	143100	487200380	9330	9300	9330	9300	2
403	20240219	143000	487181750	9330	9330	9330	9330	0
404	20240219	142900	487181750	9330	9330	9330	9330	3
405	20240219	142800	487153760	9330	9300	9330	9300	302
406	20240219	142700	484345130	9330	9330	9330	9330	0
407	20240219	142600	484345130	9330	9330	9330	9330	0
408	20240219	142500	484345130	9330	9330	9330	9330	0
409	20240219	142400	484345130	9330	9330	9330	9330	0
410	20240219	142300	484345130	9330	9300	9330	9300	11
411	20240219	142200	484242800	9330	9330	9330	9330	0
412	20240219	142100	484242800	9330	9330	9330	9330	10
413	20240219	142000	484149500	9340	9340	9340	9340	1
414	20240219	141900	484140160	9280	9280	9280	9280	0
415	20240219	141800	484140160	9280	9300	9300	9280	10
416	20240219	141700	484047200	9340	9300	9340	9300	152
417	20240219	141600	482633560	9340	9340	9340	9340	0
418	20240219	141500	482633560	9340	9340	9340	9340	0
419	20240219	141400	482633560	9340	9340	9340	9340	0
420	20240219	141300	482633560	9340	9340	9340	9340	0
421	20240219	141200	482633560	9340	9340	9340	9340	50
422	20240219	141100	482166560	9340	9340	9340	9340	0
423	20240219	141000	482166560	9340	9340	9340	9340	0
424	20240219	140900	482166560	9340	9340	9340	9340	10
425	20240219	140800	482073160	9340	9340	9340	9340	0
426	20240219	140700	482073160	9340	9340	9340	9340	0
427	20240219	140600	482073160	9340	9340	9340	9340	0
428	20240219	140500	482073160	9340	9340	9340	9340	0
429	20240219	140400	482073160	9340	9340	9340	9340	0
430	20240219	140300	482073160	9340	9320	9340	9320	188
431	20240219	140200	480319400	9330	9330	9330	9330	0
432	20240219	140100	480319400	9330	9330	9330	9330	0
433	20240219	140000	480319400	9330	9300	9330	9300	8
434	20240219	135900	480244940	9270	9270	9270	9270	92
435	20240219	135800	479392100	9260	9260	9260	9260	0
436	20240219	135700	479392100	9260	9260	9260	9260	0
437	20240219	135600	479392100	9260	9310	9310	9260	832
438	20240219	135500	471669440	9310	9310	9310	9310	0
439	20240219	135400	471669440	9310	9310	9310	9310	1
440	20240219	135300	471660130	9310	9310	9310	9310	0
441	20240219	135200	471660130	9310	9310	9310	9310	0
442	20240219	135100	471660130	9310	9310	9310	9310	101
443	20240219	135000	470719820	9310	9310	9310	9310	0
444	20240219	134900	470719820	9310	9310	9310	9310	14
445	20240219	134800	470589480	9310	9310	9310	9310	0
446	20240219	134700	470589480	9310	9310	9310	9310	1
447	20240219	134600	470580170	9310	9310	9310	9310	1
448	20240219	134500	470570860	9310	9310	9310	9310	1
449	20240219	134400	470561550	9300	9300	9300	9300	288
450	20240219	134300	467883150	9300	9300	9300	9300	10
451	20240219	134200	467790150	9300	9300	9300	9300	1
452	20240219	134100	467780850	9280	9280	9280	9280	0
453	20240219	134000	467780850	9280	9280	9280	9280	200
454	20240219	133900	465924850	9300	9300	9300	9300	11
455	20240219	133800	465822550	9300	9300	9300	9300	2
456	20240219	133700	465803950	9290	9290	9290	9290	508
457	20240219	133600	461084630	9280	9280	9280	9280	50
458	20240219	133500	460620630	9290	9290	9290	9290	1
459	20240219	133400	460611340	9300	9300	9300	9300	18
460	20240219	133300	460443940	9300	9300	9300	9300	0
461	20240219	133200	460443940	9300	9300	9300	9300	48
462	20240219	133100	459997540	9300	9300	9300	9300	0
463	20240219	133000	459997540	9300	9300	9300	9300	0
464	20240219	132900	459997540	9300	9300	9300	9300	1
465	20240219	132800	459988240	9300	9300	9300	9300	0
466	20240219	132700	459988240	9300	9300	9300	9300	105
467	20240219	132600	459011740	9300	9300	9300	9300	1
468	20240219	132500	459002440	9300	9300	9300	9300	47
469	20240219	132400	458565340	9300	9300	9300	9300	0
470	20240219	132300	458565340	9300	9300	9300	9300	1
471	20240219	132200	458556040	9300	9300	9300	9300	0
472	20240219	132100	458556040	9300	9300	9300	9300	0
473	20240219	132000	458556040	9300	9260	9300	9260	33
474	20240219	131900	458250340	9300	9300	9300	9300	654
475	20240219	131800	452168140	9300	9300	9300	9300	5
476	20240219	131700	452121640	9300	9300	9300	9300	0
477	20240219	131600	452121640	9300	9250	9300	9250	22
478	20240219	131500	451918030	9250	9260	9260	9250	212
479	20240219	131400	449957010	9260	9280	9280	9260	467
480	20240219	131300	445632040	9310	9310	9310	9310	0
481	20240219	131200	445632040	9310	9310	9310	9310	0
482	20240219	131100	445632040	9310	9310	9310	9310	0
483	20240219	131000	445632040	9310	9310	9310	9310	0
484	20240219	130900	445632040	9310	9310	9310	9310	0
485	20240219	130800	445632040	9310	9310	9310	9310	0
486	20240219	130700	445632040	9310	9280	9310	9270	297
487	20240219	130600	442876050	9330	9330	9330	9330	0
488	20240219	130500	442876050	9330	9300	9330	9280	290
489	20240219	130400	440181900	9330	9330	9330	9300	882
490	20240219	130300	431978940	9310	9330	9330	9310	3
491	20240219	130200	431950990	9320	9310	9330	9300	123
492	20240219	130100	430805870	9340	9340	9340	9340	0
493	20240219	130000	430805870	9340	9340	9340	9340	0
494	20240219	125900	430805870	9340	9300	9340	9300	44
495	20240219	125800	430396630	9340	9340	9340	9340	4
496	20240219	125700	430359270	9340	9340	9340	9340	0
497	20240219	125600	430359270	9340	9340	9340	9340	0
498	20240219	125500	430359270	9340	9340	9340	9340	0
499	20240219	125400	430359270	9340	9310	9340	9300	518
500	20240219	125300	425541730	9340	9310	9340	9310	33
501	20240219	125200	425234470	9350	9350	9350	9350	2
502	20240219	125100	425215770	9300	9320	9320	9300	286
503	20240219	125000	422555880	9350	9310	9350	9310	51
504	20240219	124900	422081030	9330	9330	9330	9330	0
505	20240219	124800	422081030	9330	9330	9330	9330	129
506	20240219	124700	420877460	9340	9340	9340	9340	200
507	20240219	124600	419009460	9340	9340	9340	9340	1
508	20240219	124500	419000120	9320	9320	9340	9320	3
509	20240219	124400	418972140	9340	9320	9340	9320	201
510	20240219	124300	417098800	9340	9340	9340	9270	104
511	20240219	124200	416131510	9320	9320	9320	9320	389
512	20240219	124100	412506030	9320	9320	9320	9320	0
513	20240219	124000	412506030	9320	9320	9320	9320	0
514	20240219	123900	412506030	9320	9320	9320	9320	1
515	20240219	123800	412496710	9270	9270	9270	9270	8
516	20240219	123700	412422550	9270	9280	9300	9270	1053
517	20240219	123600	402638000	9300	9300	9300	9300	1
518	20240219	123500	402628700	9280	9280	9280	9280	176
519	20240219	123400	400995420	9320	9320	9320	9320	1
520	20240219	123300	400986100	9310	9330	9330	9310	20
521	20240219	123200	400799700	9300	9300	9300	9300	9
522	20240219	123100	400716000	9280	9280	9280	9280	40
523	20240219	123000	400344800	9320	9280	9320	9280	52
524	20240219	122900	399862170	9300	9300	9300	9300	0
525	20240219	122800	399862170	9300	9300	9300	9300	0
526	20240219	122700	399862170	9300	9300	9300	9280	6
527	20240219	122600	399806450	9300	9330	9330	9300	2
528	20240219	122500	399787820	9290	9300	9330	9290	8
529	20240219	122400	399713440	9330	9330	9330	9330	1
530	20240219	122300	399704110	9300	9300	9330	9300	16
531	20240219	122200	399555220	9340	9290	9340	9290	292
532	20240219	122100	396842450	9300	9300	9300	9300	0
533	20240219	122000	396842450	9300	9300	9300	9300	0
534	20240219	121900	396842450	9300	9300	9300	9300	20
535	20240219	121800	396656450	9300	9300	9300	9300	0
536	20240219	121700	396656450	9300	9300	9300	9300	53
537	20240219	121600	396163550	9300	9300	9300	9300	16
538	20240219	121500	396014750	9300	9300	9300	9300	2
539	20240219	121400	395996150	9300	9300	9300	9300	15
540	20240219	121300	395856650	9300	9300	9300	9300	21
541	20240219	121200	395661350	9300	9300	9300	9300	1
542	20240219	121100	395652050	9300	9300	9300	9300	1
543	20240219	121000	395642750	9290	9290	9300	9290	48
544	20240219	120900	395196820	9300	9300	9300	9300	303
545	20240219	120800	392378920	9310	9310	9310	9310	0
546	20240219	120700	392378920	9310	9330	9330	9310	579
547	20240219	120600	386988390	9340	9340	9340	9340	0
548	20240219	120500	386988390	9340	9340	9340	9340	0
549	20240219	120400	386988390	9340	9340	9340	9340	0
550	20240219	120300	386988390	9340	9340	9340	9340	0
551	20240219	120200	386988390	9340	9340	9340	9340	0
552	20240219	120100	386988390	9340	9340	9340	9340	2
553	20240219	120000	386969710	9340	9340	9340	9340	0
554	20240219	115900	386969710	9340	9320	9340	9310	139
555	20240219	115800	385675580	9350	9320	9350	9320	364
556	20240219	115700	382283010	9320	9320	9350	9320	3
557	20240219	115600	382255020	9350	9350	9350	9350	1
558	20240219	115500	382245670	9310	9310	9310	9310	11
559	20240219	115400	382143260	9340	9340	9340	9340	11
560	20240219	115300	382040520	9350	9340	9350	9340	52
561	20240219	115200	381554640	9350	9350	9350	9350	2
562	20240219	115100	381535940	9350	9350	9350	9350	0
563	20240219	115000	381535940	9350	9350	9350	9350	0
564	20240219	114900	381535940	9350	9350	9350	9350	10
565	20240219	114800	381442440	9320	9320	9320	9320	0
566	20240219	114700	381442440	9320	9320	9320	9320	387
567	20240219	114600	377835600	9320	9320	9320	9320	0
568	20240219	114500	377835600	9320	9320	9320	9320	0
569	20240219	114400	377835600	9320	9320	9320	9320	1
570	20240219	114300	377826280	9320	9320	9320	9320	0
571	20240219	114200	377826280	9320	9320	9320	9320	10
572	20240219	114100	377733080	9320	9320	9320	9320	6
573	20240219	114000	377677160	9310	9310	9310	9310	14
574	20240219	113900	377546820	9310	9310	9310	9310	110
575	20240219	113800	376522720	9310	9310	9310	9310	333
576	20240219	113700	373422490	9310	9310	9310	9310	11
577	20240219	113600	373320080	9310	9310	9310	9310	10
578	20240219	113500	373226980	9310	9340	9340	9310	2220
579	20240219	113400	352517280	9360	9360	9360	9360	0
580	20240219	113300	352517280	9360	9360	9360	9360	0
581	20240219	113200	352517280	9360	9360	9360	9360	0
582	20240219	113100	352517280	9360	9360	9360	9360	0
583	20240219	113000	352517280	9360	9360	9360	9360	10
584	20240219	112900	352423680	9360	9350	9360	9350	13
585	20240219	112800	352302010	9360	9330	9360	9330	402
586	20240219	112700	348551310	9330	9330	9330	9330	32
587	20240219	112600	348252750	9360	9360	9360	9360	0
588	20240219	112500	348252750	9360	9360	9360	9360	0
589	20240219	112400	348252750	9360	9360	9360	9360	2
590	20240219	112300	348234030	9330	9330	9330	9330	2
591	20240219	112200	348215370	9330	9350	9350	9330	1501
592	20240219	112100	334191020	9350	9350	9350	9350	1
593	20240219	112000	334181670	9350	9350	9350	9350	1
594	20240219	111900	334172320	9350	9350	9350	9350	1
595	20240219	111800	334162970	9350	9350	9350	9350	1
596	20240219	111700	334153620	9350	9350	9350	9350	53
597	20240219	111600	333658070	9350	9340	9350	9340	6
598	20240219	111500	333602020	9350	9330	9350	9330	7
599	20240219	111400	333536680	9330	9330	9330	9330	132
600	20240219	111300	332305120	9340	9340	9340	9340	11
601	20240219	111200	332202380	9340	9350	9350	9340	7
602	20240219	111100	332136990	9350	9350	9350	9350	0
603	20240219	111000	332136990	9350	9350	9350	9350	2
604	20240219	110900	332118290	9330	9330	9330	9330	10
605	20240219	110800	332024990	9360	9360	9360	9360	0
606	20240219	110700	332024990	9360	9360	9360	9360	1
607	20240219	110600	332015630	9360	9360	9360	9360	2
608	20240219	110500	331996910	9360	9360	9360	9330	201
609	20240219	110400	330118810	9360	9330	9360	9330	70
610	20240219	110300	329463910	9360	9360	9360	9340	672
611	20240219	110200	323174090	9330	9360	9360	9330	1888
612	20240219	110100	305530290	9360	9360	9360	9360	32
613	20240219	110000	305230770	9360	9360	9360	9360	1
614	20240219	105900	305221410	9360	9360	9360	9360	1
615	20240219	105800	305212050	9360	9350	9360	9350	32
616	20240219	105700	304912610	9350	9350	9350	9350	96
617	20240219	105600	304015010	9350	9350	9350	9350	28
618	20240219	105500	303753210	9350	9350	9350	9350	10
619	20240219	105400	303659710	9350	9340	9350	9340	11
620	20240219	105300	303556950	9350	9350	9350	9350	43
621	20240219	105200	303154900	9350	9360	9360	9350	170
622	20240219	105100	301565380	9360	9360	9360	9360	7
623	20240219	105000	301499860	9360	9350	9360	9350	102
624	20240219	104900	300546140	9350	9350	9350	9350	10
625	20240219	104800	300452640	9350	9350	9350	9350	0
626	20240219	104700	300452640	9350	9350	9350	9350	94
627	20240219	104600	299573740	9350	9340	9350	9340	52
628	20240219	104500	299087550	9350	9360	9360	9330	109
629	20240219	104400	298067480	9360	9360	9360	9360	0
630	20240219	104300	298067480	9360	9360	9360	9360	1
631	20240219	104200	298058120	9330	9350	9350	9320	485
632	20240219	104100	293533470	9340	9350	9350	9340	459
633	20240219	104000	289246400	9370	9350	9370	9350	2
634	20240219	103900	289227680	9350	9370	9370	9350	1680
635	20240219	103800	273505210	9360	9360	9360	9360	2
636	20240219	103700	273486490	9360	9360	9360	9360	0
637	20240219	103600	273486490	9360	9360	9360	9360	22
638	20240219	103500	273280570	9360	9360	9360	9360	18
639	20240219	103400	273112090	9370	9360	9370	9350	292
640	20240219	103300	270379160	9360	9370	9380	9360	316
641	20240219	103200	267419370	9390	9390	9390	9390	34
642	20240219	103100	267100110	9370	9370	9370	9370	1
643	20240219	103000	267090740	9370	9370	9370	9370	0
644	20240219	102900	267090740	9370	9380	9390	9370	39
645	20240219	102800	266724900	9390	9390	9390	9380	518
646	20240219	102700	261861040	9380	9370	9380	9370	104
647	20240219	102600	260886510	9370	9410	9410	9370	255
648	20240219	102500	258495110	9410	9410	9410	9410	1
649	20240219	102400	258485700	9410	9410	9410	9410	258
650	20240219	102300	256057920	9360	9420	9420	9360	45
651	20240219	102200	255634800	9420	9420	9420	9420	59
652	20240219	102100	255079020	9420	9400	9420	9350	852
653	20240219	102000	247093570	9420	9420	9440	9420	1655
654	20240219	101900	231479510	9420	9390	9420	9390	441
655	20240219	101800	227332610	9390	9380	9390	9380	38
656	20240219	101700	226976160	9380	9380	9380	9380	23
657	20240219	101600	226760420	9380	9380	9380	9380	63
658	20240219	101500	226169480	9380	9390	9390	9360	1259
659	20240219	101400	214350970	9400	9390	9400	9390	1167
660	20240219	101300	203382640	9390	9360	9390	9360	26
661	20240219	101200	203138530	9350	9340	9390	9340	8350
662	20240219	101100	125052060	9340	9330	9350	9330	1872
663	20240219	101000	107574240	9330	9310	9330	9310	92
664	20240219	100900	106716660	9310	9330	9330	9310	301
665	20240219	100800	103914330	9320	9310	9330	9310	48
666	20240219	100700	103467260	9320	9320	9320	9320	1
667	20240219	100600	103457940	9320	9310	9320	9310	23
668	20240219	100500	103243600	9310	9310	9310	9310	82
669	20240219	100400	102480180	9310	9320	9320	9310	18
670	20240219	100300	102312520	9320	9320	9320	9320	23
671	20240219	100200	102098160	9320	9320	9320	9320	0
672	20240219	100100	102098160	9320	9320	9320	9320	17
673	20240219	100000	101939720	9300	9300	9300	9300	113
674	20240219	095900	100888820	9330	9300	9330	9300	69
675	20240219	095800	100246160	9330	9310	9330	9310	14
676	20240219	095700	100115800	9330	9330	9330	9330	19
677	20240219	095600	99938530	9330	9310	9330	9310	264
678	20240219	095500	97480670	9310	9310	9310	9310	0
679	20240219	095400	97480670	9310	9330	9330	9310	40
680	20240219	095300	97107870	9300	9300	9330	9300	12
681	20240219	095200	96996240	9330	9310	9330	9310	117
682	20240219	095100	95906450	9310	9310	9310	9310	10
683	20240219	095000	95813350	9310	9300	9310	9300	30
684	20240219	094900	95534250	9340	9340	9340	9340	23
685	20240219	094800	95319430	9330	9340	9340	9330	1148
686	20240219	094700	84608570	9340	9340	9340	9340	18
687	20240219	094600	84440450	9330	9320	9330	9320	516
688	20240219	094500	79626520	9320	9300	9320	9300	11
689	20240219	094400	79524200	9320	9330	9330	9270	24
690	20240219	094300	79300880	9330	9330	9330	9330	19
691	20240219	094200	79123610	9330	9280	9340	9280	2590
692	20240219	094100	55032670	9290	9280	9290	9280	291
693	20240219	094000	52331280	9290	9290	9290	9290	14
694	20240219	093900	52201220	9290	9290	9290	9290	2
695	20240219	093800	52182640	9290	9290	9290	9290	26
696	20240219	093700	51941100	9290	9280	9290	9280	79
697	20240219	093600	51207970	9280	9250	9280	9250	1160
698	20240219	093500	40474310	9270	9250	9270	9250	80
699	20240219	093400	39734290	9250	9250	9250	9250	25
700	20240219	093300	39503040	9230	9250	9250	9230	95
701	20240219	093200	38625810	9250	9250	9250	9250	101
702	20240219	093100	37691560	9250	9270	9270	9250	25
703	20240219	093000	37459830	9270	9270	9270	9270	0
704	20240219	092900	37459830	9270	9270	9270	9270	17
705	20240219	092800	37302240	9280	9270	9280	9250	308
706	20240219	092700	34450770	9300	9270	9300	9270	30
707	20240219	092600	34172010	9300	9300	9300	9300	18
708	20240219	092500	34004610	9300	9300	9300	9300	61
709	20240219	092400	33437310	9300	9300	9300	9300	73
710	20240219	092300	32758410	9290	9290	9290	9290	98
711	20240219	092200	31847990	9290	9290	9290	9290	25
712	20240219	092100	31615740	9290	9290	9290	9290	0
713	20240219	092000	31615740	9290	9270	9290	9270	49
714	20240219	091900	31160990	9300	9270	9300	9270	2
715	20240219	091800	31142420	9300	9300	9300	9300	65
716	20240219	091700	30537920	9300	9290	9300	9290	294
717	20240219	091600	27805720	9290	9270	9290	9250	85
718	20240219	091500	27016440	9290	9290	9290	9290	16
719	20240219	091400	26867800	9250	9250	9250	9250	3
720	20240219	091300	26840050	9290	9280	9290	9280	40
721	20240219	091200	26468550	9280	9280	9280	9280	1
722	20240219	091100	26459270	9250	9250	9250	9250	71
723	20240219	091000	25802520	9200	9250	9250	9200	87
724	20240219	090900	25000250	9250	9250	9250	9250	4
725	20240219	090800	24963250	9250	9230	9250	9200	605
726	20240219	090700	19393050	9290	9290	9290	9290	4
727	20240219	090600	19355890	9290	9300	9300	9200	65
728	20240219	090500	18754050	9300	9240	9300	9200	630
729	20240219	090400	12945310	9310	9240	9310	9240	33
730	20240219	090300	12639130	9240	9340	9340	9190	172
731	20240219	090200	11049130	9340	9340	9340	9340	100
732	20240219	090100	10115130	9340	9340	9340	9340	1
733	20240219	090000	10105790	9170	9160	9190	9150	1103