KissMeData/222980/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	203900	77046690	4470	4470	4470	4470	201
3	20240219	203800	77046690	4470	4470	4470	4470	0
4	20240219	203700	77046690	4470	4470	4470	4470	0
5	20240219	203600	77046690	4470	4470	4470	4470	0
6	20240219	203500	77046690	4470	4470	4470	4470	0
7	20240219	203400	77046690	4470	4470	4470	4470	0
8	20240219	203300	77046690	4470	4470	4470	4470	0
9	20240219	203200	77046690	4470	4470	4470	4470	0
10	20240219	203100	77046690	4470	4470	4470	4470	0
11	20240219	203000	77046690	4470	4470	4470	4470	0
12	20240219	202900	77046690	4470	4470	4470	4470	0
13	20240219	202800	77046690	4470	4470	4470	4470	0
14	20240219	202700	77046690	4470	4470	4470	4470	0
15	20240219	202600	77046690	4470	4470	4470	4470	0
16	20240219	202500	77046690	4470	4470	4470	4470	0
17	20240219	202400	77046690	4470	4470	4470	4470	0
18	20240219	202300	77046690	4470	4470	4470	4470	0
19	20240219	202200	77046690	4470	4470	4470	4470	0
20	20240219	202100	77046690	4470	4470	4470	4470	0
21	20240219	202000	77046690	4470	4470	4470	4470	0
22	20240219	201900	77046690	4470	4470	4470	4470	0
23	20240219	201800	77046690	4470	4470	4470	4470	0
24	20240219	201700	77046690	4470	4470	4470	4470	0
25	20240219	201600	77046690	4470	4470	4470	4470	0
26	20240219	201500	77046690	4470	4470	4470	4470	0
27	20240219	201400	77046690	4470	4470	4470	4470	0
28	20240219	201300	77046690	4470	4470	4470	4470	0
29	20240219	201200	77046690	4470	4470	4470	4470	0
30	20240219	201100	77046690	4470	4470	4470	4470	0
31	20240219	201000	77046690	4470	4470	4470	4470	0
32	20240219	200900	77046690	4470	4470	4470	4470	201
33	20240219	200800	77046690	4470	4470	4470	4470	0
34	20240219	200700	77046690	4470	4470	4470	4470	0
35	20240219	200600	77046690	4470	4470	4470	4470	0
36	20240219	200500	77046690	4470	4470	4470	4470	0
37	20240219	200400	77046690	4470	4470	4470	4470	0
38	20240219	200300	77046690	4470	4470	4470	4470	0
39	20240219	200200	77046690	4470	4470	4470	4470	0
40	20240219	200100	77046690	4470	4470	4470	4470	0
41	20240219	200000	77046690	4470	4470	4470	4470	0
42	20240219	195900	77046690	4470	4470	4470	4470	0
43	20240219	195800	77046690	4470	4470	4470	4470	0
44	20240219	195700	77046690	4470	4470	4470	4470	0
45	20240219	195600	77046690	4470	4470	4470	4470	0
46	20240219	195500	77046690	4470	4470	4470	4470	0
47	20240219	195400	77046690	4470	4470	4470	4470	0
48	20240219	195300	77046690	4470	4470	4470	4470	0
49	20240219	195200	77046690	4470	4470	4470	4470	0
50	20240219	195100	77046690	4470	4470	4470	4470	0
51	20240219	195000	77046690	4470	4470	4470	4470	0
52	20240219	194900	77046690	4470	4470	4470	4470	0
53	20240219	194800	77046690	4470	4470	4470	4470	0
54	20240219	194700	77046690	4470	4470	4470	4470	0
55	20240219	194600	77046690	4470	4470	4470	4470	0
56	20240219	194500	77046690	4470	4470	4470	4470	0
57	20240219	194400	77046690	4470	4470	4470	4470	0
58	20240219	194300	77046690	4470	4470	4470	4470	0
59	20240219	194200	77046690	4470	4470	4470	4470	0
60	20240219	194100	77046690	4470	4470	4470	4470	0
61	20240219	194000	77046690	4470	4470	4470	4470	0
62	20240219	193900	77046690	4470	4470	4470	4470	201
63	20240219	193800	77046690	4470	4470	4470	4470	0
64	20240219	193700	77046690	4470	4470	4470	4470	0
65	20240219	193600	77046690	4470	4470	4470	4470	0
66	20240219	193500	77046690	4470	4470	4470	4470	0
67	20240219	193400	77046690	4470	4470	4470	4470	0
68	20240219	193300	77046690	4470	4470	4470	4470	0
69	20240219	193200	77046690	4470	4470	4470	4470	0
70	20240219	193100	77046690	4470	4470	4470	4470	0
71	20240219	193000	77046690	4470	4470	4470	4470	0
72	20240219	192900	77046690	4470	4470	4470	4470	0
73	20240219	192800	77046690	4470	4470	4470	4470	0
74	20240219	192700	77046690	4470	4470	4470	4470	0
75	20240219	192600	77046690	4470	4470	4470	4470	0
76	20240219	192500	77046690	4470	4470	4470	4470	0
77	20240219	192400	77046690	4470	4470	4470	4470	0
78	20240219	192300	77046690	4470	4470	4470	4470	0
79	20240219	192200	77046690	4470	4470	4470	4470	0
80	20240219	192100	77046690	4470	4470	4470	4470	0
81	20240219	192000	77046690	4470	4470	4470	4470	0
82	20240219	191900	77046690	4470	4470	4470	4470	0
83	20240219	191800	77046690	4470	4470	4470	4470	0
84	20240219	191700	77046690	4470	4470	4470	4470	0
85	20240219	191600	77046690	4470	4470	4470	4470	0
86	20240219	191500	77046690	4470	4470	4470	4470	0
87	20240219	191400	77046690	4470	4470	4470	4470	0
88	20240219	191300	77046690	4470	4470	4470	4470	0
89	20240219	191200	77046690	4470	4470	4470	4470	0
90	20240219	191100	77046690	4470	4470	4470	4470	0
91	20240219	191000	77046690	4470	4470	4470	4470	0
92	20240219	190900	77046690	4470	4470	4470	4470	201
93	20240219	190800	77046690	4470	4470	4470	4470	0
94	20240219	190700	77046690	4470	4470	4470	4470	0
95	20240219	190600	77046690	4470	4470	4470	4470	0
96	20240219	190500	77046690	4470	4470	4470	4470	0
97	20240219	190400	77046690	4470	4470	4470	4470	0
98	20240219	190300	77046690	4470	4470	4470	4470	0
99	20240219	190200	77046690	4470	4470	4470	4470	0
100	20240219	190100	77046690	4470	4470	4470	4470	0
101	20240219	190000	77046690	4470	4470	4470	4470	0
102	20240219	185900	77046690	4470	4470	4470	4470	0
103	20240219	185800	77046690	4470	4470	4470	4470	0
104	20240219	185700	77046690	4470	4470	4470	4470	0
105	20240219	185600	77046690	4470	4470	4470	4470	0
106	20240219	185500	77046690	4470	4470	4470	4470	0
107	20240219	185400	77046690	4470	4470	4470	4470	0
108	20240219	185300	77046690	4470	4470	4470	4470	0
109	20240219	185200	77046690	4470	4470	4470	4470	0
110	20240219	185100	77046690	4470	4470	4470	4470	0
111	20240219	185000	77046690	4470	4470	4470	4470	0
112	20240219	184900	77046690	4470	4470	4470	4470	0
113	20240219	184800	77046690	4470	4470	4470	4470	0
114	20240219	184700	77046690	4470	4470	4470	4470	0
115	20240219	184600	77046690	4470	4470	4470	4470	0
116	20240219	184500	77046690	4470	4470	4470	4470	0
117	20240219	184400	77046690	4470	4470	4470	4470	0
118	20240219	184300	77046690	4470	4470	4470	4470	0
119	20240219	184200	77046690	4470	4470	4470	4470	0
120	20240219	184100	77046690	4470	4470	4470	4470	0
121	20240219	184000	77046690	4470	4470	4470	4470	0
122	20240219	183900	77046690	4470	4470	4470	4470	201
123	20240219	183800	77046690	4470	4470	4470	4470	0
124	20240219	183700	77046690	4470	4470	4470	4470	0
125	20240219	183600	77046690	4470	4470	4470	4470	0
126	20240219	183500	77046690	4470	4470	4470	4470	0
127	20240219	183400	77046690	4470	4470	4470	4470	0
128	20240219	183300	77046690	4470	4470	4470	4470	0
129	20240219	183200	77046690	4470	4470	4470	4470	0
130	20240219	183100	77046690	4470	4470	4470	4470	0
131	20240219	183000	77046690	4470	4470	4470	4470	0
132	20240219	182900	77046690	4470	4470	4470	4470	0
133	20240219	182800	77046690	4470	4470	4470	4470	0
134	20240219	182700	77046690	4470	4470	4470	4470	0
135	20240219	182600	77046690	4470	4470	4470	4470	0
136	20240219	182500	77046690	4470	4470	4470	4470	0
137	20240219	182400	77046690	4470	4470	4470	4470	0
138	20240219	182300	77046690	4470	4470	4470	4470	0
139	20240219	182200	77046690	4470	4470	4470	4470	0
140	20240219	182100	77046690	4470	4470	4470	4470	0
141	20240219	182000	77046690	4470	4470	4470	4470	0
142	20240219	181900	77046690	4470	4470	4470	4470	0
143	20240219	181800	77046690	4470	4470	4470	4470	0
144	20240219	181700	77046690	4470	4470	4470	4470	0
145	20240219	181600	77046690	4470	4470	4470	4470	0
146	20240219	181500	77046690	4470	4470	4470	4470	0
147	20240219	181400	77046690	4470	4470	4470	4470	0
148	20240219	181300	77046690	4470	4470	4470	4470	0
149	20240219	181200	77046690	4470	4470	4470	4470	0
150	20240219	181100	77046690	4470	4470	4470	4470	0
151	20240219	181000	77046690	4470	4470	4470	4470	0
152	20240219	180900	77046690	4470	4470	4470	4470	201
153	20240219	180800	77046690	4470	4470	4470	4470	0
154	20240219	180700	77046690	4470	4470	4470	4470	0
155	20240219	180600	77046690	4470	4470	4470	4470	0
156	20240219	180500	77046690	4470	4470	4470	4470	0
157	20240219	180400	77046690	4470	4470	4470	4470	0
158	20240219	180300	77046690	4470	4470	4470	4470	0
159	20240219	180200	77046690	4470	4470	4470	4470	0
160	20240219	180100	77046690	4470	4470	4470	4470	0
161	20240219	180000	77046690	4470	4470	4470	4470	0
162	20240219	175900	77046690	4470	4470	4470	4470	0
163	20240219	175800	77046690	4470	4470	4470	4470	0
164	20240219	175700	77046690	4470	4470	4470	4470	0
165	20240219	175600	77046690	4470	4470	4470	4470	0
166	20240219	175500	77046690	4470	4470	4470	4470	0
167	20240219	175400	77046690	4470	4470	4470	4470	0
168	20240219	175300	77046690	4470	4470	4470	4470	0
169	20240219	175200	77046690	4470	4470	4470	4470	0
170	20240219	175100	77046690	4470	4470	4470	4470	0
171	20240219	175000	77046690	4470	4470	4470	4470	0
172	20240219	174900	77046690	4470	4470	4470	4470	0
173	20240219	174800	77046690	4470	4470	4470	4470	0
174	20240219	174700	77046690	4470	4470	4470	4470	0
175	20240219	174600	77046690	4470	4470	4470	4470	0
176	20240219	174500	77046690	4470	4470	4470	4470	0
177	20240219	174400	77046690	4470	4470	4470	4470	0
178	20240219	174300	77046690	4470	4470	4470	4470	0
179	20240219	174200	77046690	4470	4470	4470	4470	0
180	20240219	174100	77046690	4470	4470	4470	4470	0
181	20240219	174000	77046690	4470	4470	4470	4470	0
182	20240219	173900	77046690	4470	4470	4470	4470	201
183	20240219	173800	77046690	4470	4470	4470	4470	0
184	20240219	173700	77046690	4470	4470	4470	4470	0
185	20240219	173600	77046690	4470	4470	4470	4470	0
186	20240219	173500	77046690	4470	4470	4470	4470	0
187	20240219	173400	77046690	4470	4470	4470	4470	0
188	20240219	173300	77046690	4470	4470	4470	4470	0
189	20240219	173200	77046690	4470	4470	4470	4470	0
190	20240219	173100	77046690	4470	4470	4470	4470	0
191	20240219	173000	77046690	4470	4470	4470	4470	0
192	20240219	172900	77046690	4470	4470	4470	4470	0
193	20240219	172800	77046690	4470	4470	4470	4470	0
194	20240219	172700	77046690	4470	4470	4470	4470	0
195	20240219	172600	77046690	4470	4470	4470	4470	0
196	20240219	172500	77046690	4470	4470	4470	4470	0
197	20240219	172400	77046690	4470	4470	4470	4470	0
198	20240219	172300	77046690	4470	4470	4470	4470	0
199	20240219	172200	77046690	4470	4470	4470	4470	0
200	20240219	172100	77046690	4470	4470	4470	4470	0
201	20240219	172000	77046690	4470	4470	4470	4470	0
202	20240219	171900	77046690	4470	4470	4470	4470	0
203	20240219	171800	77046690	4470	4470	4470	4470	0
204	20240219	171700	77046690	4470	4470	4470	4470	0
205	20240219	171600	77046690	4470	4470	4470	4470	0
206	20240219	171500	77046690	4470	4470	4470	4470	0
207	20240219	171400	77046690	4470	4470	4470	4470	0
208	20240219	171300	77046690	4470	4470	4470	4470	0
209	20240219	171200	77046690	4470	4470	4470	4470	0
210	20240219	171100	77046690	4470	4470	4470	4470	0
211	20240219	171000	77046690	4470	4470	4470	4470	0
212	20240219	170900	77046690	4470	4470	4470	4470	201
213	20240219	170800	77046690	4470	4470	4470	4470	0
214	20240219	170700	77046690	4470	4470	4470	4470	0
215	20240219	170600	77046690	4470	4470	4470	4470	0
216	20240219	170500	77046690	4470	4470	4470	4470	0
217	20240219	170400	77046690	4470	4470	4470	4470	0
218	20240219	170300	77046690	4470	4470	4470	4470	0
219	20240219	170200	77046690	4470	4470	4470	4470	0
220	20240219	170100	77046690	4470	4470	4470	4470	0
221	20240219	170000	77046690	4470	4470	4470	4470	0
222	20240219	165900	77046690	4470	4470	4470	4470	0
223	20240219	165800	77046690	4470	4470	4470	4470	0
224	20240219	165700	77046690	4470	4470	4470	4470	0
225	20240219	165600	77046690	4470	4470	4470	4470	0
226	20240219	165500	77046690	4470	4470	4470	4470	0
227	20240219	165400	77046690	4470	4470	4470	4470	0
228	20240219	165300	77046690	4470	4470	4470	4470	0
229	20240219	165200	77046690	4470	4470	4470	4470	0
230	20240219	165100	77046690	4470	4470	4470	4470	0
231	20240219	165000	77046690	4470	4470	4470	4470	0
232	20240219	164900	77046690	4470	4470	4470	4470	0
233	20240219	164800	77046690	4470	4470	4470	4470	0
234	20240219	164700	77046690	4470	4470	4470	4470	0
235	20240219	164600	77046690	4470	4470	4470	4470	0
236	20240219	164500	77046690	4470	4470	4470	4470	0
237	20240219	164400	77046690	4470	4470	4470	4470	0
238	20240219	164300	77046690	4470	4470	4470	4470	0
239	20240219	164200	77046690	4470	4470	4470	4470	0
240	20240219	164100	77046690	4470	4470	4470	4470	0
241	20240219	164000	77046690	4470	4470	4470	4470	0
242	20240219	163900	77046690	4470	4470	4470	4470	201
243	20240219	163800	77046690	4470	4470	4470	4470	0
244	20240219	163700	77046690	4470	4470	4470	4470	0
245	20240219	163600	77046690	4470	4470	4470	4470	0
246	20240219	163500	77046690	4470	4470	4470	4470	0
247	20240219	163400	77046690	4470	4470	4470	4470	0
248	20240219	163300	77046690	4470	4470	4470	4470	0
249	20240219	163200	77046690	4470	4470	4470	4470	0
250	20240219	163100	77046690	4470	4470	4470	4470	0
251	20240219	163000	77046690	4470	4470	4470	4470	0
252	20240219	162900	77046690	4470	4470	4470	4470	0
253	20240219	162800	77046690	4470	4470	4470	4470	0
254	20240219	162700	77046690	4470	4470	4470	4470	0
255	20240219	162600	77046690	4470	4470	4470	4470	0
256	20240219	162500	77046690	4470	4470	4470	4470	0
257	20240219	162400	77046690	4470	4470	4470	4470	0
258	20240219	162300	77046690	4470	4470	4470	4470	0
259	20240219	162200	77046690	4470	4470	4470	4470	0
260	20240219	162100	77046690	4470	4470	4470	4470	0
261	20240219	162000	77046690	4470	4470	4470	4470	0
262	20240219	161900	77046690	4470	4470	4470	4470	0
263	20240219	161800	77046690	4470	4470	4470	4470	0
264	20240219	161700	77046690	4470	4470	4470	4470	0
265	20240219	161600	77046690	4470	4470	4470	4470	0
266	20240219	161500	77046690	4470	4470	4470	4470	0
267	20240219	161400	77046690	4470	4470	4470	4470	0
268	20240219	161300	77046690	4470	4470	4470	4470	0
269	20240219	161200	77046690	4470	4470	4470	4470	0
270	20240219	161100	77046690	4470	4470	4470	4470	0
271	20240219	161000	77046690	4470	4470	4470	4470	0
272	20240219	160900	77046690	4470	4470	4470	4470	201
273	20240219	160800	77046690	4470	4470	4470	4470	0
274	20240219	160700	77046690	4470	4470	4470	4470	0
275	20240219	160600	77046690	4470	4470	4470	4470	0
276	20240219	160500	77046690	4470	4470	4470	4470	0
277	20240219	160400	77046690	4470	4470	4470	4470	0
278	20240219	160300	77046690	4470	4470	4470	4470	0
279	20240219	160200	77046690	4470	4470	4470	4470	0
280	20240219	160100	77046690	4470	4470	4470	4470	0
281	20240219	160000	77046690	4470	4470	4470	4470	0
282	20240219	155900	77046690	4470	4470	4470	4470	0
283	20240219	155800	77046690	4470	4470	4470	4470	0
284	20240219	155700	77046690	4470	4470	4470	4470	0
285	20240219	155600	77046690	4470	4470	4470	4470	0
286	20240219	155500	77046690	4470	4470	4470	4470	0
287	20240219	155400	77046690	4470	4470	4470	4470	0
288	20240219	155300	77046690	4470	4470	4470	4470	0
289	20240219	155200	77046690	4470	4470	4470	4470	0
290	20240219	155100	77046690	4470	4470	4470	4470	0
291	20240219	155000	77046690	4470	4470	4470	4470	0
292	20240219	154900	77046690	4470	4470	4470	4470	0
293	20240219	154800	77046690	4470	4470	4470	4470	0
294	20240219	154700	77046690	4470	4470	4470	4470	0
295	20240219	154600	77046690	4470	4470	4470	4470	0
296	20240219	154500	77046690	4470	4470	4470	4470	0
297	20240219	154400	77046690	4470	4470	4470	4470	0
298	20240219	154300	77046690	4470	4470	4470	4470	0
299	20240219	154200	77046690	4470	4470	4470	4470	0
300	20240219	154100	77046690	4470	4470	4470	4470	0
301	20240219	154000	77046690	4470	4470	4470	4470	0
302	20240219	153900	77046690	4470	4470	4470	4470	201
303	20240219	153800	77046690	4470	4470	4470	4470	0
304	20240219	153700	77046690	4470	4470	4470	4470	0
305	20240219	153600	77046690	4470	4470	4470	4470	0
306	20240219	153500	77046690	4470	4470	4470	4470	0
307	20240219	153400	77046690	4470	4470	4470	4470	0
308	20240219	153300	77046690	4470	4470	4470	4470	0
309	20240219	153200	77046690	4470	4470	4470	4470	0
310	20240219	153100	77046690	4470	4470	4470	4470	0
311	20240219	153000	77046690	4470	4470	4470	4470	201
312	20240219	152900	76148220	4475	4475	4475	4475	0
313	20240219	152800	76148220	4475	4475	4475	4475	0
314	20240219	152700	76148220	4475	4475	4475	4475	0
315	20240219	152600	76148220	4475	4475	4475	4475	0
316	20240219	152500	76148220	4475	4475	4475	4475	0
317	20240219	152400	76148220	4475	4475	4475	4475	0
318	20240219	152300	76148220	4475	4475	4475	4475	0
319	20240219	152200	76148220	4475	4475	4475	4475	0
320	20240219	152100	76148220	4475	4475	4475	4475	0
321	20240219	152000	76148220	4475	4475	4475	4475	0
322	20240219	151900	76148220	4475	4475	4475	4475	0
323	20240219	151800	76148220	4475	4470	4475	4470	37
324	20240219	151700	75982650	4470	4470	4470	4470	68
325	20240219	151600	75678690	4470	4470	4470	4470	6
326	20240219	151500	75651870	4470	4475	4475	4470	19
327	20240219	151400	75566895	4470	4470	4470	4470	0
328	20240219	151300	75566895	4470	4470	4470	4470	444
329	20240219	151200	73582215	4470	4465	4470	4465	198
330	20240219	151100	72698140	4465	4465	4465	4465	27
331	20240219	151000	72577585	4465	4465	4465	4465	119
332	20240219	150900	72046250	4465	4465	4465	4465	15
333	20240219	150800	71979275	4465	4465	4465	4465	15
334	20240219	150700	71912300	4465	4465	4465	4465	14
335	20240219	150600	71849790	4465	4460	4465	4460	153
336	20240219	150500	71167310	4465	4465	4465	4465	0
337	20240219	150400	71167310	4465	4465	4465	4465	125
338	20240219	150300	70609185	4465	4465	4465	4465	2
339	20240219	150200	70600255	4470	4470	4470	4470	0
340	20240219	150100	70600255	4470	4470	4470	4470	0
341	20240219	150000	70600255	4470	4470	4470	4470	0
342	20240219	145900	70600255	4470	4470	4470	4470	0
343	20240219	145800	70600255	4470	4470	4470	4470	0
344	20240219	145700	70600255	4470	4470	4470	4470	0
345	20240219	145600	70600255	4470	4470	4470	4470	0
346	20240219	145500	70600255	4470	4470	4470	4470	0
347	20240219	145400	70600255	4470	4470	4470	4470	0
348	20240219	145300	70600255	4470	4470	4470	4470	0
349	20240219	145200	70600255	4470	4470	4470	4470	98
350	20240219	145100	70162195	4470	4470	4470	4470	12
351	20240219	145000	70108555	4470	4470	4470	4470	59
352	20240219	144900	69844825	4470	4470	4470	4470	0
353	20240219	144800	69844825	4470	4470	4470	4470	0
354	20240219	144700	69844825	4470	4470	4470	4470	20
355	20240219	144600	69755425	4470	4470	4470	4470	60
356	20240219	144500	69487225	4470	4470	4470	4470	0
357	20240219	144400	69487225	4470	4470	4470	4470	0
358	20240219	144300	69487225	4470	4470	4470	4470	0
359	20240219	144200	69487225	4470	4470	4470	4470	0
360	20240219	144100	69487225	4470	4470	4470	4470	0
361	20240219	144000	69487225	4470	4470	4470	4470	0
362	20240219	143900	69487225	4470	4470	4470	4470	0
363	20240219	143800	69487225	4470	4470	4470	4470	23
364	20240219	143700	69384415	4470	4470	4470	4470	0
365	20240219	143600	69384415	4470	4470	4470	4470	0
366	20240219	143500	69384415	4470	4470	4470	4470	0
367	20240219	143400	69384415	4470	4470	4470	4470	2
368	20240219	143300	69375475	4470	4470	4470	4470	0
369	20240219	143200	69375475	4470	4470	4470	4470	0
370	20240219	143100	69375475	4470	4470	4470	4470	0
371	20240219	143000	69375475	4470	4470	4470	4470	200
372	20240219	142900	68481475	4470	4470	4470	4470	1
373	20240219	142800	68477005	4455	4455	4455	4455	0
374	20240219	142700	68477005	4455	4455	4455	4455	0
375	20240219	142600	68477005	4455	4455	4455	4455	0
376	20240219	142500	68477005	4455	4455	4455	4455	0
377	20240219	142400	68477005	4455	4455	4455	4455	0
378	20240219	142300	68477005	4455	4455	4455	4455	0
379	20240219	142200	68477005	4455	4455	4455	4455	0
380	20240219	142100	68477005	4455	4455	4455	4455	0
381	20240219	142000	68477005	4455	4455	4455	4455	0
382	20240219	141900	68477005	4455	4455	4455	4455	0
383	20240219	141800	68477005	4455	4455	4455	4455	0
384	20240219	141700	68477005	4455	4455	4455	4455	0
385	20240219	141600	68477005	4455	4455	4455	4455	0
386	20240219	141500	68477005	4455	4455	4455	4455	0
387	20240219	141400	68477005	4455	4455	4455	4455	0
388	20240219	141300	68477005	4455	4455	4455	4455	0
389	20240219	141200	68477005	4455	4455	4455	4455	0
390	20240219	141100	68477005	4455	4455	4455	4455	0
391	20240219	141000	68477005	4455	4455	4455	4455	0
392	20240219	140900	68477005	4455	4455	4455	4455	0
393	20240219	140800	68477005	4455	4455	4455	4455	0
394	20240219	140700	68477005	4455	4455	4455	4455	0
395	20240219	140600	68477005	4455	4455	4455	4455	0
396	20240219	140500	68477005	4455	4455	4455	4455	0
397	20240219	140400	68477005	4455	4455	4455	4455	0
398	20240219	140300	68477005	4455	4455	4455	4455	0
399	20240219	140200	68477005	4455	4455	4455	4455	0
400	20240219	140100	68477005	4455	4455	4455	4455	7
401	20240219	140000	68445820	4455	4455	4455	4455	41
402	20240219	135900	68263165	4455	4455	4455	4455	88
403	20240219	135800	67871125	4460	4460	4460	4460	0
404	20240219	135700	67871125	4460	4460	4460	4460	0
405	20240219	135600	67871125	4460	4460	4460	4460	0
406	20240219	135500	67871125	4460	4460	4460	4460	0
407	20240219	135400	67871125	4460	4460	4460	4460	0
408	20240219	135300	67871125	4460	4460	4460	4460	0
409	20240219	135200	67871125	4460	4460	4460	4460	0
410	20240219	135100	67871125	4460	4460	4460	4460	0
411	20240219	135000	67871125	4460	4460	4460	4460	0
412	20240219	134900	67871125	4460	4460	4460	4460	0
413	20240219	134800	67871125	4460	4460	4460	4460	12
414	20240219	134700	67817605	4460	4460	4460	4460	0
415	20240219	134600	67817605	4460	4460	4460	4460	0
416	20240219	134500	67817605	4460	4460	4460	4460	0
417	20240219	134400	67817605	4460	4465	4465	4460	355
418	20240219	134300	66234005	4465	4465	4465	4465	0
419	20240219	134200	66234005	4465	4465	4465	4465	0
420	20240219	134100	66234005	4465	4465	4465	4465	0
421	20240219	134000	66234005	4465	4465	4465	4465	10
422	20240219	133900	66189355	4475	4475	4475	4475	0
423	20240219	133800	66189355	4475	4475	4475	4475	15
424	20240219	133700	66122230	4475	4475	4475	4475	112
425	20240219	133600	65621030	4475	4475	4475	4475	3
426	20240219	133500	65607605	4475	4475	4475	4475	0
427	20240219	133400	65607605	4475	4475	4475	4475	0
428	20240219	133300	65607605	4475	4475	4475	4475	0
429	20240219	133200	65607605	4475	4475	4475	4475	0
430	20240219	133100	65607605	4475	4475	4475	4475	19
431	20240219	133000	65522580	4450	4450	4450	4450	0
432	20240219	132900	65522580	4450	4450	4450	4450	0
433	20240219	132800	65522580	4450	4450	4450	4450	0
434	20240219	132700	65522580	4450	4460	4460	4450	2357
435	20240219	132600	55028670	4475	4475	4475	4475	0
436	20240219	132500	55028670	4475	4475	4475	4475	0
437	20240219	132400	55028670	4475	4475	4475	4475	0
438	20240219	132300	55028670	4475	4475	4475	4475	0
439	20240219	132200	55028670	4475	4475	4475	4475	0
440	20240219	132100	55028670	4475	4475	4475	4475	0
441	20240219	132000	55028670	4475	4475	4475	4475	5
442	20240219	131900	55006295	4465	4465	4465	4465	0
443	20240219	131800	55006295	4465	4465	4465	4465	0
444	20240219	131700	55006295	4465	4465	4465	4465	0
445	20240219	131600	55006295	4465	4465	4465	4465	0
446	20240219	131500	55006295	4465	4465	4465	4465	455
447	20240219	131400	52974720	4470	4470	4470	4470	125
448	20240219	131300	52415970	4465	4465	4465	4465	76
449	20240219	131200	52076630	4465	4465	4465	4465	0
450	20240219	131100	52076630	4465	4470	4470	4465	100
451	20240219	131000	51630010	4475	4475	4475	4475	0
452	20240219	130900	51630010	4475	4475	4475	4475	50
453	20240219	130800	51406260	4475	4475	4475	4475	0
454	20240219	130700	51406260	4475	4475	4475	4475	0
455	20240219	130600	51406260	4475	4475	4475	4475	0
456	20240219	130500	51406260	4475	4475	4475	4475	0
457	20240219	130400	51406260	4475	4475	4475	4475	0
458	20240219	130300	51406260	4475	4475	4475	4475	0
459	20240219	130200	51406260	4475	4475	4475	4475	0
460	20240219	130100	51406260	4475	4475	4475	4475	3
461	20240219	130000	51392835	4475	4475	4475	4475	0
462	20240219	125900	51392835	4475	4475	4475	4475	0
463	20240219	125800	51392835	4475	4475	4475	4475	0
464	20240219	125700	51392835	4475	4475	4475	4475	0
465	20240219	125600	51392835	4475	4475	4475	4475	0
466	20240219	125500	51392835	4475	4475	4475	4475	0
467	20240219	125400	51392835	4475	4470	4475	4470	664
468	20240219	125300	48424565	4475	4475	4475	4475	0
469	20240219	125200	48424565	4475	4475	4475	4475	0
470	20240219	125100	48424565	4475	4475	4475	4475	0
471	20240219	125000	48424565	4475	4475	4475	4475	0
472	20240219	124900	48424565	4475	4475	4475	4475	0
473	20240219	124800	48424565	4475	4475	4475	4475	0
474	20240219	124700	48424565	4475	4475	4475	4475	0
475	20240219	124600	48424565	4475	4475	4475	4475	0
476	20240219	124500	48424565	4475	4475	4475	4475	0
477	20240219	124400	48424565	4475	4475	4475	4475	0
478	20240219	124300	48424565	4475	4475	4475	4475	0
479	20240219	124200	48424565	4475	4475	4475	4475	0
480	20240219	124100	48424565	4475	4475	4475	4475	64
481	20240219	124000	48138165	4475	4475	4475	4475	0
482	20240219	123900	48138165	4475	4475	4475	4475	0
483	20240219	123800	48138165	4475	4475	4475	4475	0
484	20240219	123700	48138165	4475	4475	4475	4475	0
485	20240219	123600	48138165	4475	4475	4475	4475	60
486	20240219	123500	47869665	4465	4465	4465	4465	40
487	20240219	123400	47691065	4455	4455	4455	4455	0
488	20240219	123300	47691065	4455	4455	4455	4455	300
489	20240219	123200	46354565	4460	4460	4460	4460	46
490	20240219	123100	46149405	4460	4460	4460	4460	0
491	20240219	123000	46149405	4460	4460	4460	4460	0
492	20240219	122900	46149405	4460	4460	4460	4460	0
493	20240219	122800	46149405	4460	4460	4460	4460	0
494	20240219	122700	46149405	4460	4460	4460	4460	0
495	20240219	122600	46149405	4460	4460	4460	4460	0
496	20240219	122500	46149405	4460	4460	4460	4460	1
497	20240219	122400	46144945	4460	4460	4460	4460	0
498	20240219	122300	46144945	4460	4460	4460	4460	0
499	20240219	122200	46144945	4460	4460	4460	4460	0
500	20240219	122100	46144945	4460	4460	4460	4460	0
501	20240219	122000	46144945	4460	4460	4460	4460	295
502	20240219	121900	44829245	4455	4455	4455	4455	0
503	20240219	121800	44829245	4455	4455	4455	4455	33
504	20240219	121700	44682230	4460	4460	4460	4460	0
505	20240219	121600	44682230	4460	4460	4460	4460	0
506	20240219	121500	44682230	4460	4460	4460	4460	0
507	20240219	121400	44682230	4460	4460	4460	4460	20
508	20240219	121300	44593030	4450	4450	4450	4450	0
509	20240219	121200	44593030	4450	4450	4450	4450	0
510	20240219	121100	44593030	4450	4450	4450	4450	0
511	20240219	121000	44593030	4450	4450	4450	4450	0
512	20240219	120900	44593030	4450	4450	4450	4450	1
513	20240219	120800	44588580	4450	4450	4450	4450	0
514	20240219	120700	44588580	4450	4450	4450	4450	0
515	20240219	120600	44588580	4450	4450	4450	4450	0
516	20240219	120500	44588580	4450	4455	4455	4450	294
517	20240219	120400	43279190	4460	4460	4460	4460	0
518	20240219	120300	43279190	4460	4460	4460	4460	1
519	20240219	120200	43274730	4460	4460	4460	4460	0
520	20240219	120100	43274730	4460	4460	4460	4460	150
521	20240219	120000	42605730	4455	4455	4455	4455	0
522	20240219	115900	42605730	4455	4455	4455	4455	0
523	20240219	115800	42605730	4455	4455	4455	4455	0
524	20240219	115700	42605730	4455	4455	4455	4455	0
525	20240219	115600	42605730	4455	4455	4455	4455	0
526	20240219	115500	42605730	4455	4455	4455	4455	1
527	20240219	115400	42601275	4460	4460	4460	4460	55
528	20240219	115300	42355975	4455	4455	4455	4455	0
529	20240219	115200	42355975	4455	4455	4455	4455	0
530	20240219	115100	42355975	4455	4455	4455	4455	0
531	20240219	115000	42355975	4455	4455	4455	4455	0
532	20240219	114900	42355975	4455	4455	4455	4455	105
533	20240219	114800	41888200	4455	4460	4460	4455	300
534	20240219	114700	40551205	4460	4460	4460	4460	0
535	20240219	114600	40551205	4460	4465	4465	4460	123
536	20240219	114500	40002125	4465	4465	4465	4465	0
537	20240219	114400	40002125	4465	4465	4465	4465	300
538	20240219	114300	38662625	4465	4465	4465	4465	300
539	20240219	114200	37323125	4465	4465	4465	4465	300
540	20240219	114100	35983625	4465	4465	4465	4465	0
541	20240219	114000	35983625	4465	4465	4465	4465	0
542	20240219	113900	35983625	4465	4465	4465	4465	0
543	20240219	113800	35983625	4465	4465	4465	4465	131
544	20240219	113700	35398710	4465	4465	4465	4465	0
545	20240219	113600	35398710	4465	4465	4465	4465	0
546	20240219	113500	35398710	4465	4465	4465	4465	0
547	20240219	113400	35398710	4465	4465	4465	4465	0
548	20240219	113300	35398710	4465	4465	4465	4465	192
549	20240219	113200	34541430	4470	4470	4470	4470	0
550	20240219	113100	34541430	4470	4470	4470	4470	0
551	20240219	113000	34541430	4470	4470	4470	4470	0
552	20240219	112900	34541430	4470	4470	4470	4470	23
553	20240219	112800	34438620	4470	4470	4470	4470	80
554	20240219	112700	34081020	4470	4470	4470	4470	12
555	20240219	112600	34027380	4470	4470	4470	4470	0
556	20240219	112500	34027380	4470	4475	4475	4470	51
557	20240219	112400	33799405	4470	4470	4470	4470	0
558	20240219	112300	33799405	4470	4470	4470	4470	100
559	20240219	112200	33352405	4465	4465	4465	4465	0
560	20240219	112100	33352405	4465	4465	4465	4465	250
561	20240219	112000	32236155	4470	4470	4470	4470	1
562	20240219	111900	32231685	4475	4475	4475	4475	0
563	20240219	111800	32231685	4475	4475	4475	4475	0
564	20240219	111700	32231685	4475	4475	4475	4475	0
565	20240219	111600	32231685	4475	4475	4475	4475	1
566	20240219	111500	32227210	4470	4470	4470	4470	0
567	20240219	111400	32227210	4470	4470	4470	4470	0
568	20240219	111300	32227210	4470	4470	4470	4470	0
569	20240219	111200	32227210	4470	4470	4470	4470	0
570	20240219	111100	32227210	4470	4470	4470	4470	0
571	20240219	111000	32227210	4470	4470	4470	4470	0
572	20240219	110900	32227210	4470	4470	4470	4470	76
573	20240219	110800	31887490	4470	4470	4470	4470	0
574	20240219	110700	31887490	4470	4470	4470	4470	0
575	20240219	110600	31887490	4470	4470	4470	4470	0
576	20240219	110500	31887490	4470	4470	4470	4470	0
577	20240219	110400	31887490	4470	4470	4470	4470	0
578	20240219	110300	31887490	4470	4470	4470	4470	0
579	20240219	110200	31887490	4470	4470	4470	4470	626
580	20240219	110100	29089270	4470	4475	4475	4470	52
581	20240219	110000	28856820	4475	4475	4475	4475	51
582	20240219	105900	28628595	4475	4475	4475	4475	0
583	20240219	105800	28628595	4475	4475	4475	4475	0
584	20240219	105700	28628595	4475	4475	4475	4475	0
585	20240219	105600	28628595	4475	4475	4475	4475	0
586	20240219	105500	28628595	4475	4475	4475	4475	0
587	20240219	105400	28628595	4475	4475	4475	4475	0
588	20240219	105300	28628595	4475	4475	4475	4475	0
589	20240219	105200	28628595	4475	4485	4485	4475	75
590	20240219	105100	28292260	4485	4485	4485	4485	0
591	20240219	105000	28292260	4485	4485	4485	4485	0
592	20240219	104900	28292260	4485	4485	4485	4485	0
593	20240219	104800	28292260	4485	4485	4485	4485	0
594	20240219	104700	28292260	4485	4485	4485	4485	0
595	20240219	104600	28292260	4485	4485	4485	4485	0
596	20240219	104500	28292260	4485	4485	4485	4485	0
597	20240219	104400	28292260	4485	4485	4485	4485	0
598	20240219	104300	28292260	4485	4485	4485	4485	0
599	20240219	104200	28292260	4485	4485	4485	4485	0
600	20240219	104100	28292260	4485	4485	4485	4485	0
601	20240219	104000	28292260	4485	4485	4485	4485	0
602	20240219	103900	28292260	4485	4485	4485	4485	0
603	20240219	103800	28292260	4485	4485	4485	4485	0
604	20240219	103700	28292260	4485	4485	4485	4485	0
605	20240219	103600	28292260	4485	4485	4485	4485	0
606	20240219	103500	28292260	4485	4485	4485	4485	0
607	20240219	103400	28292260	4485	4485	4485	4485	11
608	20240219	103300	28242925	4485	4485	4485	4485	0
609	20240219	103200	28242925	4485	4485	4485	4485	0
610	20240219	103100	28242925	4485	4485	4485	4485	0
611	20240219	103000	28242925	4485	4485	4485	4485	0
612	20240219	102900	28242925	4485	4485	4485	4485	0
613	20240219	102800	28242925	4485	4485	4485	4485	0
614	20240219	102700	28242925	4485	4485	4485	4485	0
615	20240219	102600	28242925	4485	4485	4485	4485	0
616	20240219	102500	28242925	4485	4485	4485	4485	0
617	20240219	102400	28242925	4485	4485	4485	4485	0
618	20240219	102300	28242925	4485	4485	4485	4485	0
619	20240219	102200	28242925	4485	4485	4485	4485	0
620	20240219	102100	28242925	4485	4485	4485	4485	0
621	20240219	102000	28242925	4485	4485	4485	4485	25
622	20240219	101900	28130800	4485	4485	4485	4485	0
623	20240219	101800	28130800	4485	4485	4485	4485	0
624	20240219	101700	28130800	4485	4485	4485	4485	0
625	20240219	101600	28130800	4485	4485	4485	4485	0
626	20240219	101500	28130800	4485	4485	4485	4485	0
627	20240219	101400	28130800	4485	4485	4485	4485	0
628	20240219	101300	28130800	4485	4475	4485	4475	333
629	20240219	101200	26640615	4470	4470	4470	4470	0
630	20240219	101100	26640615	4470	4470	4470	4470	0
631	20240219	101000	26640615	4470	4470	4470	4470	50
632	20240219	100900	26417115	4475	4480	4480	4475	771
633	20240219	100800	22966780	4485	4485	4485	4485	0
634	20240219	100700	22966780	4485	4485	4485	4485	0
635	20240219	100600	22966780	4485	4485	4485	4485	0
636	20240219	100500	22966780	4485	4485	4485	4485	100
637	20240219	100400	22518280	4485	4485	4485	4485	0
638	20240219	100300	22518280	4485	4485	4485	4485	0
639	20240219	100200	22518280	4485	4485	4485	4485	51
640	20240219	100100	22289545	4485	4485	4485	4485	25
641	20240219	100000	22177420	4485	4485	4485	4485	0
642	20240219	095900	22177420	4485	4485	4485	4485	5
643	20240219	095800	22154995	4485	4485	4485	4485	39
644	20240219	095700	21980080	4485	4485	4485	4485	0
645	20240219	095600	21980080	4485	4485	4485	4485	1
646	20240219	095500	21975595	4470	4470	4470	4470	0
647	20240219	095400	21975595	4470	4470	4470	4470	0
648	20240219	095300	21975595	4470	4470	4470	4470	0
649	20240219	095200	21975595	4470	4470	4470	4470	0
650	20240219	095100	21975595	4470	4470	4470	4470	72
651	20240219	095000	21653755	4470	4470	4470	4470	0
652	20240219	094900	21653755	4470	4470	4470	4470	0
653	20240219	094800	21653755	4470	4470	4470	4470	0
654	20240219	094700	21653755	4470	4475	4475	4470	128
655	20240219	094600	21081535	4480	4480	4480	4480	339
656	20240219	094500	19562815	4480	4480	4480	4480	0
657	20240219	094400	19562815	4480	4480	4480	4480	1
658	20240219	094300	19558335	4475	4475	4475	4475	14
659	20240219	094200	19495685	4475	4475	4475	4475	116
660	20240219	094100	18976585	4470	4470	4470	4470	0
661	20240219	094000	18976585	4470	4470	4470	4470	10
662	20240219	093900	18931885	4480	4480	4480	4480	0
663	20240219	093800	18931885	4480	4480	4480	4480	0
664	20240219	093700	18931885	4480	4480	4480	4480	0
665	20240219	093600	18931885	4480	4480	4480	4480	0
666	20240219	093500	18931885	4480	4480	4480	4480	12
667	20240219	093400	18878125	4480	4480	4480	4480	0
668	20240219	093300	18878125	4480	4480	4480	4480	0
669	20240219	093200	18878125	4480	4480	4480	4480	0
670	20240219	093100	18878125	4480	4480	4480	4480	0
671	20240219	093000	18878125	4480	4470	4480	4470	17
672	20240219	092900	18802115	4480	4480	4480	4480	0
673	20240219	092800	18802115	4480	4480	4480	4480	0
674	20240219	092700	18802115	4480	4480	4480	4480	5
675	20240219	092600	18779715	4480	4475	4480	4475	751
676	20240219	092500	15418905	4480	4480	4480	4480	0
677	20240219	092400	15418905	4480	4480	4480	4480	0
678	20240219	092300	15418905	4480	4480	4480	4480	0
679	20240219	092200	15418905	4480	4480	4480	4480	287
680	20240219	092100	14133145	4470	4470	4470	4470	0
681	20240219	092000	14133145	4470	4470	4470	4470	0
682	20240219	091900	14133145	4470	4470	4470	4470	0
683	20240219	091800	14133145	4470	4470	4470	4470	0
684	20240219	091700	14133145	4470	4470	4470	4470	0
685	20240219	091600	14133145	4470	4470	4470	4470	11
686	20240219	091500	14083975	4470	4470	4470	4470	1
687	20240219	091400	14079505	4470	4470	4470	4470	0
688	20240219	091300	14079505	4470	4470	4470	4470	40
689	20240219	091200	13900705	4470	4470	4470	4470	26
690	20240219	091100	13784485	4480	4480	4480	4480	2
691	20240219	091000	13775525	4485	4485	4485	4485	4
692	20240219	090900	13757585	4485	4495	4495	4485	471
693	20240219	090800	11644940	4495	4495	4495	4495	41
694	20240219	090700	11460645	4490	4470	4490	4470	812
695	20240219	090600	7826395	4455	4450	4455	4450	909
696	20240219	090500	3781335	4465	4465	4465	4465	2
697	20240219	090400	3772405	4450	4450	4450	4450	1
698	20240219	090300	3767955	4460	4460	4460	4460	760
699	20240219	090200	378355	4450	4450	4450	4450	21
700	20240219	090100	284905	4460	4455	4460	4455	19
701	20240219	090000	200250	4450	4450	4450	4450	22