KissMeData/114450/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	201000	55369585	2180	2180	2180	2180	347
3	20240219	200900	55369585	2180	2180	2180	2180	0
4	20240219	200800	55369585	2180	2180	2180	2180	0
5	20240219	200700	55369585	2180	2180	2180	2180	0
6	20240219	200600	55369585	2180	2180	2180	2180	0
7	20240219	200500	55369585	2180	2180	2180	2180	0
8	20240219	200400	55369585	2180	2180	2180	2180	0
9	20240219	200300	55369585	2180	2180	2180	2180	0
10	20240219	200200	55369585	2180	2180	2180	2180	0
11	20240219	200100	55369585	2180	2180	2180	2180	0
12	20240219	200000	55369585	2180	2180	2180	2180	0
13	20240219	195900	55369585	2180	2180	2180	2180	0
14	20240219	195800	55369585	2180	2180	2180	2180	0
15	20240219	195700	55369585	2180	2180	2180	2180	0
16	20240219	195600	55369585	2180	2180	2180	2180	0
17	20240219	195500	55369585	2180	2180	2180	2180	0
18	20240219	195400	55369585	2180	2180	2180	2180	0
19	20240219	195300	55369585	2180	2180	2180	2180	0
20	20240219	195200	55369585	2180	2180	2180	2180	0
21	20240219	195100	55369585	2180	2180	2180	2180	0
22	20240219	195000	55369585	2180	2180	2180	2180	0
23	20240219	194900	55369585	2180	2180	2180	2180	0
24	20240219	194800	55369585	2180	2180	2180	2180	0
25	20240219	194700	55369585	2180	2180	2180	2180	0
26	20240219	194600	55369585	2180	2180	2180	2180	0
27	20240219	194500	55369585	2180	2180	2180	2180	0
28	20240219	194400	55369585	2180	2180	2180	2180	0
29	20240219	194300	55369585	2180	2180	2180	2180	0
30	20240219	194200	55369585	2180	2180	2180	2180	0
31	20240219	194100	55369585	2180	2180	2180	2180	0
32	20240219	194000	55369585	2180	2180	2180	2180	347
33	20240219	193900	55369585	2180	2180	2180	2180	0
34	20240219	193800	55369585	2180	2180	2180	2180	0
35	20240219	193700	55369585	2180	2180	2180	2180	0
36	20240219	193600	55369585	2180	2180	2180	2180	0
37	20240219	193500	55369585	2180	2180	2180	2180	0
38	20240219	193400	55369585	2180	2180	2180	2180	0
39	20240219	193300	55369585	2180	2180	2180	2180	0
40	20240219	193200	55369585	2180	2180	2180	2180	0
41	20240219	193100	55369585	2180	2180	2180	2180	0
42	20240219	193000	55369585	2180	2180	2180	2180	0
43	20240219	192900	55369585	2180	2180	2180	2180	0
44	20240219	192800	55369585	2180	2180	2180	2180	0
45	20240219	192700	55369585	2180	2180	2180	2180	0
46	20240219	192600	55369585	2180	2180	2180	2180	0
47	20240219	192500	55369585	2180	2180	2180	2180	0
48	20240219	192400	55369585	2180	2180	2180	2180	0
49	20240219	192300	55369585	2180	2180	2180	2180	0
50	20240219	192200	55369585	2180	2180	2180	2180	0
51	20240219	192100	55369585	2180	2180	2180	2180	0
52	20240219	192000	55369585	2180	2180	2180	2180	0
53	20240219	191900	55369585	2180	2180	2180	2180	0
54	20240219	191800	55369585	2180	2180	2180	2180	0
55	20240219	191700	55369585	2180	2180	2180	2180	0
56	20240219	191600	55369585	2180	2180	2180	2180	0
57	20240219	191500	55369585	2180	2180	2180	2180	0
58	20240219	191400	55369585	2180	2180	2180	2180	0
59	20240219	191300	55369585	2180	2180	2180	2180	0
60	20240219	191200	55369585	2180	2180	2180	2180	0
61	20240219	191100	55369585	2180	2180	2180	2180	0
62	20240219	191000	55369585	2180	2180	2180	2180	347
63	20240219	190900	55369585	2180	2180	2180	2180	0
64	20240219	190800	55369585	2180	2180	2180	2180	0
65	20240219	190700	55369585	2180	2180	2180	2180	0
66	20240219	190600	55369585	2180	2180	2180	2180	0
67	20240219	190500	55369585	2180	2180	2180	2180	0
68	20240219	190400	55369585	2180	2180	2180	2180	0
69	20240219	190300	55369585	2180	2180	2180	2180	0
70	20240219	190200	55369585	2180	2180	2180	2180	0
71	20240219	190100	55369585	2180	2180	2180	2180	0
72	20240219	190000	55369585	2180	2180	2180	2180	0
73	20240219	185900	55369585	2180	2180	2180	2180	0
74	20240219	185800	55369585	2180	2180	2180	2180	0
75	20240219	185700	55369585	2180	2180	2180	2180	0
76	20240219	185600	55369585	2180	2180	2180	2180	0
77	20240219	185500	55369585	2180	2180	2180	2180	0
78	20240219	185400	55369585	2180	2180	2180	2180	0
79	20240219	185300	55369585	2180	2180	2180	2180	0
80	20240219	185200	55369585	2180	2180	2180	2180	0
81	20240219	185100	55369585	2180	2180	2180	2180	0
82	20240219	185000	55369585	2180	2180	2180	2180	0
83	20240219	184900	55369585	2180	2180	2180	2180	0
84	20240219	184800	55369585	2180	2180	2180	2180	0
85	20240219	184700	55369585	2180	2180	2180	2180	0
86	20240219	184600	55369585	2180	2180	2180	2180	0
87	20240219	184500	55369585	2180	2180	2180	2180	0
88	20240219	184400	55369585	2180	2180	2180	2180	0
89	20240219	184300	55369585	2180	2180	2180	2180	0
90	20240219	184200	55369585	2180	2180	2180	2180	0
91	20240219	184100	55369585	2180	2180	2180	2180	0
92	20240219	184000	55369585	2180	2180	2180	2180	347
93	20240219	183900	55369585	2180	2180	2180	2180	0
94	20240219	183800	55369585	2180	2180	2180	2180	0
95	20240219	183700	55369585	2180	2180	2180	2180	0
96	20240219	183600	55369585	2180	2180	2180	2180	0
97	20240219	183500	55369585	2180	2180	2180	2180	0
98	20240219	183400	55369585	2180	2180	2180	2180	0
99	20240219	183300	55369585	2180	2180	2180	2180	0
100	20240219	183200	55369585	2180	2180	2180	2180	0
101	20240219	183100	55369585	2180	2180	2180	2180	0
102	20240219	183000	55369585	2180	2180	2180	2180	0
103	20240219	182900	55369585	2180	2180	2180	2180	0
104	20240219	182800	55369585	2180	2180	2180	2180	0
105	20240219	182700	55369585	2180	2180	2180	2180	0
106	20240219	182600	55369585	2180	2180	2180	2180	0
107	20240219	182500	55369585	2180	2180	2180	2180	0
108	20240219	182400	55369585	2180	2180	2180	2180	0
109	20240219	182300	55369585	2180	2180	2180	2180	0
110	20240219	182200	55369585	2180	2180	2180	2180	0
111	20240219	182100	55369585	2180	2180	2180	2180	0
112	20240219	182000	55369585	2180	2180	2180	2180	0
113	20240219	181900	55369585	2180	2180	2180	2180	0
114	20240219	181800	55369585	2180	2180	2180	2180	0
115	20240219	181700	55369585	2180	2180	2180	2180	0
116	20240219	181600	55369585	2180	2180	2180	2180	0
117	20240219	181500	55369585	2180	2180	2180	2180	0
118	20240219	181400	55369585	2180	2180	2180	2180	0
119	20240219	181300	55369585	2180	2180	2180	2180	0
120	20240219	181200	55369585	2180	2180	2180	2180	0
121	20240219	181100	55369585	2180	2180	2180	2180	0
122	20240219	181000	55369585	2180	2180	2180	2180	347
123	20240219	180900	55369585	2180	2180	2180	2180	0
124	20240219	180800	55369585	2180	2180	2180	2180	0
125	20240219	180700	55369585	2180	2180	2180	2180	0
126	20240219	180600	55369585	2180	2180	2180	2180	0
127	20240219	180500	55369585	2180	2180	2180	2180	0
128	20240219	180400	55369585	2180	2180	2180	2180	0
129	20240219	180300	55369585	2180	2180	2180	2180	0
130	20240219	180200	55369585	2180	2180	2180	2180	0
131	20240219	180100	55369585	2180	2180	2180	2180	0
132	20240219	180000	55369585	2180	2180	2180	2180	0
133	20240219	175900	55369585	2180	2180	2180	2180	0
134	20240219	175800	55369585	2180	2180	2180	2180	0
135	20240219	175700	55369585	2180	2180	2180	2180	0
136	20240219	175600	55369585	2180	2180	2180	2180	0
137	20240219	175500	55369585	2180	2180	2180	2180	0
138	20240219	175400	55369585	2180	2180	2180	2180	0
139	20240219	175300	55369585	2180	2180	2180	2180	0
140	20240219	175200	55369585	2180	2180	2180	2180	0
141	20240219	175100	55369585	2180	2180	2180	2180	0
142	20240219	175000	55369585	2180	2180	2180	2180	0
143	20240219	174900	55369585	2180	2180	2180	2180	0
144	20240219	174800	55369585	2180	2180	2180	2180	0
145	20240219	174700	55369585	2180	2180	2180	2180	0
146	20240219	174600	55369585	2180	2180	2180	2180	0
147	20240219	174500	55369585	2180	2180	2180	2180	0
148	20240219	174400	55369585	2180	2180	2180	2180	0
149	20240219	174300	55369585	2180	2180	2180	2180	0
150	20240219	174200	55369585	2180	2180	2180	2180	0
151	20240219	174100	55369585	2180	2180	2180	2180	0
152	20240219	174000	55369585	2180	2180	2180	2180	347
153	20240219	173900	55369585	2180	2180	2180	2180	0
154	20240219	173800	55369585	2180	2180	2180	2180	0
155	20240219	173700	55369585	2180	2180	2180	2180	0
156	20240219	173600	55369585	2180	2180	2180	2180	0
157	20240219	173500	55369585	2180	2180	2180	2180	0
158	20240219	173400	55369585	2180	2180	2180	2180	0
159	20240219	173300	55369585	2180	2180	2180	2180	0
160	20240219	173200	55369585	2180	2180	2180	2180	0
161	20240219	173100	55369585	2180	2180	2180	2180	0
162	20240219	173000	55369585	2180	2180	2180	2180	0
163	20240219	172900	55369585	2180	2180	2180	2180	0
164	20240219	172800	55369585	2180	2180	2180	2180	0
165	20240219	172700	55369585	2180	2180	2180	2180	0
166	20240219	172600	55369585	2180	2180	2180	2180	0
167	20240219	172500	55369585	2180	2180	2180	2180	0
168	20240219	172400	55369585	2180	2180	2180	2180	0
169	20240219	172300	55369585	2180	2180	2180	2180	0
170	20240219	172200	55369585	2180	2180	2180	2180	0
171	20240219	172100	55369585	2180	2180	2180	2180	0
172	20240219	172000	55369585	2180	2180	2180	2180	0
173	20240219	171900	55369585	2180	2180	2180	2180	0
174	20240219	171800	55369585	2180	2180	2180	2180	0
175	20240219	171700	55369585	2180	2180	2180	2180	0
176	20240219	171600	55369585	2180	2180	2180	2180	0
177	20240219	171500	55369585	2180	2180	2180	2180	0
178	20240219	171400	55369585	2180	2180	2180	2180	0
179	20240219	171300	55369585	2180	2180	2180	2180	0
180	20240219	171200	55369585	2180	2180	2180	2180	0
181	20240219	171100	55369585	2180	2180	2180	2180	0
182	20240219	171000	55369585	2180	2180	2180	2180	347
183	20240219	170900	55369585	2180	2180	2180	2180	0
184	20240219	170800	55369585	2180	2180	2180	2180	0
185	20240219	170700	55369585	2180	2180	2180	2180	0
186	20240219	170600	55369585	2180	2180	2180	2180	0
187	20240219	170500	55369585	2180	2180	2180	2180	0
188	20240219	170400	55369585	2180	2180	2180	2180	0
189	20240219	170300	55369585	2180	2180	2180	2180	0
190	20240219	170200	55369585	2180	2180	2180	2180	0
191	20240219	170100	55369585	2180	2180	2180	2180	0
192	20240219	170000	55369585	2180	2180	2180	2180	0
193	20240219	165900	55369585	2180	2180	2180	2180	0
194	20240219	165800	55369585	2180	2180	2180	2180	0
195	20240219	165700	55369585	2180	2180	2180	2180	0
196	20240219	165600	55369585	2180	2180	2180	2180	0
197	20240219	165500	55369585	2180	2180	2180	2180	0
198	20240219	165400	55369585	2180	2180	2180	2180	0
199	20240219	165300	55369585	2180	2180	2180	2180	0
200	20240219	165200	55369585	2180	2180	2180	2180	0
201	20240219	165100	55369585	2180	2180	2180	2180	0
202	20240219	165000	55369585	2180	2180	2180	2180	0
203	20240219	164900	55369585	2180	2180	2180	2180	0
204	20240219	164800	55369585	2180	2180	2180	2180	0
205	20240219	164700	55369585	2180	2180	2180	2180	0
206	20240219	164600	55369585	2180	2180	2180	2180	0
207	20240219	164500	55369585	2180	2180	2180	2180	0
208	20240219	164400	55369585	2180	2180	2180	2180	0
209	20240219	164300	55369585	2180	2180	2180	2180	0
210	20240219	164200	55369585	2180	2180	2180	2180	0
211	20240219	164100	55369585	2180	2180	2180	2180	0
212	20240219	164000	55369585	2180	2180	2180	2180	347
213	20240219	163900	55369585	2180	2180	2180	2180	0
214	20240219	163800	55369585	2180	2180	2180	2180	0
215	20240219	163700	55369585	2180	2180	2180	2180	0
216	20240219	163600	55369585	2180	2180	2180	2180	0
217	20240219	163500	55369585	2180	2180	2180	2180	0
218	20240219	163400	55369585	2180	2180	2180	2180	0
219	20240219	163300	55369585	2180	2180	2180	2180	0
220	20240219	163200	55369585	2180	2180	2180	2180	0
221	20240219	163100	55369585	2180	2180	2180	2180	0
222	20240219	163000	55369585	2180	2180	2180	2180	0
223	20240219	162900	55369585	2180	2180	2180	2180	0
224	20240219	162800	55369585	2180	2180	2180	2180	0
225	20240219	162700	55369585	2180	2180	2180	2180	0
226	20240219	162600	55369585	2180	2180	2180	2180	0
227	20240219	162500	55369585	2180	2180	2180	2180	0
228	20240219	162400	55369585	2180	2180	2180	2180	0
229	20240219	162300	55369585	2180	2180	2180	2180	0
230	20240219	162200	55369585	2180	2180	2180	2180	0
231	20240219	162100	55369585	2180	2180	2180	2180	0
232	20240219	162000	55369585	2180	2180	2180	2180	0
233	20240219	161900	55369585	2180	2180	2180	2180	0
234	20240219	161800	55369585	2180	2180	2180	2180	0
235	20240219	161700	55369585	2180	2180	2180	2180	0
236	20240219	161600	55369585	2180	2180	2180	2180	0
237	20240219	161500	55369585	2180	2180	2180	2180	0
238	20240219	161400	55369585	2180	2180	2180	2180	0
239	20240219	161300	55369585	2180	2180	2180	2180	0
240	20240219	161200	55369585	2180	2180	2180	2180	0
241	20240219	161100	55369585	2180	2180	2180	2180	0
242	20240219	161000	55369585	2180	2180	2180	2180	347
243	20240219	160900	55369585	2180	2180	2180	2180	0
244	20240219	160800	55369585	2180	2180	2180	2180	0
245	20240219	160700	55369585	2180	2180	2180	2180	0
246	20240219	160600	55369585	2180	2180	2180	2180	0
247	20240219	160500	55369585	2180	2180	2180	2180	0
248	20240219	160400	55369585	2180	2180	2180	2180	0
249	20240219	160300	55369585	2180	2180	2180	2180	0
250	20240219	160200	55369585	2180	2180	2180	2180	0
251	20240219	160100	55369585	2180	2180	2180	2180	0
252	20240219	160000	55369585	2180	2180	2180	2180	0
253	20240219	155900	55369585	2180	2180	2180	2180	0
254	20240219	155800	55369585	2180	2180	2180	2180	0
255	20240219	155700	55369585	2180	2180	2180	2180	0
256	20240219	155600	55369585	2180	2180	2180	2180	0
257	20240219	155500	55369585	2180	2180	2180	2180	0
258	20240219	155400	55369585	2180	2180	2180	2180	0
259	20240219	155300	55369585	2180	2180	2180	2180	0
260	20240219	155200	55369585	2180	2180	2180	2180	0
261	20240219	155100	55369585	2180	2180	2180	2180	0
262	20240219	155000	55369585	2180	2180	2180	2180	0
263	20240219	154900	55369585	2180	2180	2180	2180	0
264	20240219	154800	55369585	2180	2180	2180	2180	0
265	20240219	154700	55369585	2180	2180	2180	2180	0
266	20240219	154600	55369585	2180	2180	2180	2180	0
267	20240219	154500	55369585	2180	2180	2180	2180	0
268	20240219	154400	55369585	2180	2180	2180	2180	0
269	20240219	154300	55369585	2180	2180	2180	2180	0
270	20240219	154200	55369585	2180	2180	2180	2180	0
271	20240219	154100	55369585	2180	2180	2180	2180	0
272	20240219	154000	55369585	2180	2180	2180	2180	347
273	20240219	153900	55369585	2180	2180	2180	2180	0
274	20240219	153800	55369585	2180	2180	2180	2180	0
275	20240219	153700	55369585	2180	2180	2180	2180	0
276	20240219	153600	55369585	2180	2180	2180	2180	0
277	20240219	153500	55369585	2180	2180	2180	2180	0
278	20240219	153400	55369585	2180	2180	2180	2180	0
279	20240219	153300	55369585	2180	2180	2180	2180	0
280	20240219	153200	55369585	2180	2180	2180	2180	0
281	20240219	153100	55369585	2180	2180	2180	2180	0
282	20240219	153000	55369585	2180	2180	2180	2180	347
283	20240219	152900	54613125	2180	2180	2180	2180	0
284	20240219	152800	54613125	2180	2180	2180	2180	0
285	20240219	152700	54613125	2180	2180	2180	2180	0
286	20240219	152600	54613125	2180	2180	2180	2180	0
287	20240219	152500	54613125	2180	2180	2180	2180	0
288	20240219	152400	54613125	2180	2180	2180	2180	0
289	20240219	152300	54613125	2180	2180	2180	2180	0
290	20240219	152200	54613125	2180	2180	2180	2180	0
291	20240219	152100	54613125	2180	2180	2180	2180	0
292	20240219	152000	54613125	2180	2180	2180	2180	0
293	20240219	151900	54613125	2180	2180	2180	2180	0
294	20240219	151800	54613125	2180	2180	2180	2180	1
295	20240219	151700	54610945	2180	2180	2180	2180	0
296	20240219	151600	54610945	2180	2180	2180	2180	2
297	20240219	151500	54606585	2180	2180	2180	2180	3
298	20240219	151400	54600045	2180	2180	2180	2180	2
299	20240219	151300	54595685	2180	2180	2180	2180	19
300	20240219	151200	54554265	2180	2180	2180	2180	80
301	20240219	151100	54379865	2180	2180	2180	2180	2
302	20240219	151000	54375505	2180	2180	2180	2180	5
303	20240219	150900	54364605	2180	2180	2180	2180	0
304	20240219	150800	54364605	2180	2180	2180	2180	154
305	20240219	150700	54028885	2180	2180	2180	2180	1
306	20240219	150600	54026705	2175	2175	2175	2175	0
307	20240219	150500	54026705	2175	2175	2175	2175	59
308	20240219	150400	53898380	2175	2175	2175	2175	400
309	20240219	150300	53028380	2175	2175	2175	2175	0
310	20240219	150200	53028380	2175	2175	2175	2175	200
311	20240219	150100	52593380	2180	2180	2180	2180	0
312	20240219	150000	52593380	2180	2180	2180	2180	0
313	20240219	145900	52593380	2180	2180	2180	2180	1
314	20240219	145800	52591200	2180	2180	2180	2180	0
315	20240219	145700	52591200	2180	2180	2180	2180	0
316	20240219	145600	52591200	2180	2180	2180	2180	0
317	20240219	145500	52591200	2180	2180	2180	2180	118
318	20240219	145400	52333960	2180	2180	2180	2180	1
319	20240219	145300	52331780	2180	2180	2180	2180	0
320	20240219	145200	52331780	2180	2180	2180	2180	0
321	20240219	145100	52331780	2180	2180	2180	2180	0
322	20240219	145000	52331780	2180	2180	2180	2180	0
323	20240219	144900	52331780	2180	2170	2180	2170	252
324	20240219	144800	51784930	2180	2180	2180	2180	0
325	20240219	144700	51784930	2180	2180	2180	2180	0
326	20240219	144600	51784930	2180	2180	2180	2180	1
327	20240219	144500	51782750	2175	2175	2175	2175	0
328	20240219	144400	51782750	2175	2180	2180	2175	48
329	20240219	144300	51678260	2175	2180	2180	2175	37
330	20240219	144200	51597605	2180	2180	2180	2180	0
331	20240219	144100	51597605	2180	2180	2180	2180	0
332	20240219	144000	51597605	2180	2180	2180	2180	0
333	20240219	143900	51597605	2180	2180	2180	2180	0
334	20240219	143800	51597605	2180	2180	2180	2180	0
335	20240219	143700	51597605	2180	2180	2180	2180	0
336	20240219	143600	51597605	2180	2180	2180	2180	0
337	20240219	143500	51597605	2180	2180	2180	2180	0
338	20240219	143400	51597605	2180	2180	2180	2180	1
339	20240219	143300	51595425	2180	2180	2180	2180	1
340	20240219	143200	51593245	2170	2170	2170	2170	0
341	20240219	143100	51593245	2170	2170	2170	2170	2
342	20240219	143000	51588905	2180	2180	2180	2180	0
343	20240219	142900	51588905	2180	2180	2180	2180	0
344	20240219	142800	51588905	2180	2180	2180	2180	0
345	20240219	142700	51588905	2180	2180	2180	2180	0
346	20240219	142600	51588905	2180	2180	2180	2180	0
347	20240219	142500	51588905	2180	2180	2180	2180	0
348	20240219	142400	51588905	2180	2180	2180	2175	10
349	20240219	142300	51567145	2175	2175	2175	2175	207
350	20240219	142200	51116920	2180	2180	2180	2180	0
351	20240219	142100	51116920	2180	2180	2180	2180	0
352	20240219	142000	51116920	2180	2180	2180	2180	0
353	20240219	141900	51116920	2180	2180	2180	2180	0
354	20240219	141800	51116920	2180	2180	2180	2180	0
355	20240219	141700	51116920	2180	2180	2180	2180	0
356	20240219	141600	51116920	2180	2180	2180	2180	0
357	20240219	141500	51116920	2180	2180	2180	2180	0
358	20240219	141400	51116920	2180	2180	2180	2180	38
359	20240219	141300	51034080	2180	2180	2180	2180	0
360	20240219	141200	51034080	2180	2180	2180	2180	0
361	20240219	141100	51034080	2180	2180	2180	2180	0
362	20240219	141000	51034080	2180	2180	2180	2180	0
363	20240219	140900	51034080	2180	2180	2180	2180	0
364	20240219	140800	51034080	2180	2180	2180	2180	1000
365	20240219	140700	48854080	2180	2180	2180	2180	0
366	20240219	140600	48854080	2180	2180	2180	2180	0
367	20240219	140500	48854080	2180	2180	2180	2180	2000
368	20240219	140400	44494080	2180	2180	2180	2180	0
369	20240219	140300	44494080	2180	2180	2180	2180	0
370	20240219	140200	44494080	2180	2180	2180	2180	0
371	20240219	140100	44494080	2180	2180	2180	2180	0
372	20240219	140000	44494080	2180	2180	2180	2180	0
373	20240219	135900	44494080	2180	2180	2180	2180	0
374	20240219	135800	44494080	2180	2180	2180	2180	0
375	20240219	135700	44494080	2180	2180	2180	2180	0
376	20240219	135600	44494080	2180	2180	2180	2180	0
377	20240219	135500	44494080	2180	2180	2180	2180	0
378	20240219	135400	44494080	2180	2180	2180	2180	0
379	20240219	135300	44494080	2180	2180	2180	2180	1
380	20240219	135200	44491900	2175	2175	2175	2175	1
381	20240219	135100	44489725	2165	2165	2165	2165	0
382	20240219	135000	44489725	2165	2165	2165	2165	0
383	20240219	134900	44489725	2165	2165	2165	2165	289
384	20240219	134800	43864040	2170	2170	2170	2170	0
385	20240219	134700	43864040	2170	2170	2170	2170	0
386	20240219	134600	43864040	2170	2170	2170	2170	0
387	20240219	134500	43864040	2170	2170	2170	2170	0
388	20240219	134400	43864040	2170	2170	2170	2170	35
389	20240219	134300	43788090	2170	2170	2170	2170	0
390	20240219	134200	43788090	2170	2175	2175	2170	1001
391	20240219	134100	41615720	2175	2175	2175	2175	0
392	20240219	134000	41615720	2175	2175	2175	2175	0
393	20240219	133900	41615720	2175	2175	2175	2175	0
394	20240219	133800	41615720	2175	2175	2175	2175	0
395	20240219	133700	41615720	2175	2175	2175	2175	6
396	20240219	133600	41602670	2175	2175	2175	2175	5
397	20240219	133500	41591795	2175	2175	2175	2175	157
398	20240219	133400	41250320	2175	2175	2175	2175	0
399	20240219	133300	41250320	2175	2175	2175	2175	0
400	20240219	133200	41250320	2175	2175	2175	2175	0
401	20240219	133100	41250320	2175	2175	2175	2175	0
402	20240219	133000	41250320	2175	2175	2175	2175	0
403	20240219	132900	41250320	2175	2175	2175	2175	0
404	20240219	132800	41250320	2175	2175	2175	2175	618
405	20240219	132700	39906170	2170	2170	2170	2170	0
406	20240219	132600	39906170	2170	2170	2170	2170	0
407	20240219	132500	39906170	2170	2170	2170	2170	1941
408	20240219	132400	35694200	2170	2170	2170	2170	300
409	20240219	132300	35043200	2175	2175	2175	2175	0
410	20240219	132200	35043200	2175	2175	2175	2175	0
411	20240219	132100	35043200	2175	2175	2175	2175	0
412	20240219	132000	35043200	2175	2175	2175	2175	0
413	20240219	131900	35043200	2175	2175	2175	2175	100
414	20240219	131800	34825700	2175	2175	2175	2175	1
415	20240219	131700	34823525	2170	2170	2170	2170	0
416	20240219	131600	34823525	2170	2170	2170	2170	0
417	20240219	131500	34823525	2170	2170	2170	2170	0
418	20240219	131400	34823525	2170	2170	2170	2170	0
419	20240219	131300	34823525	2170	2170	2170	2170	0
420	20240219	131200	34823525	2170	2170	2170	2170	2
421	20240219	131100	34819185	2175	2175	2175	2175	0
422	20240219	131000	34819185	2175	2175	2175	2175	0
423	20240219	130900	34819185	2175	2175	2175	2175	0
424	20240219	130800	34819185	2175	2175	2175	2175	0
425	20240219	130700	34819185	2175	2175	2175	2175	0
426	20240219	130600	34819185	2175	2175	2175	2175	100
427	20240219	130500	34601685	2170	2170	2170	2170	0
428	20240219	130400	34601685	2170	2170	2170	2170	292
429	20240219	130300	33968045	2170	2170	2170	2170	173
430	20240219	130200	33592635	2175	2175	2175	2175	0
431	20240219	130100	33592635	2175	2175	2175	2175	0
432	20240219	130000	33592635	2175	2175	2175	2175	0
433	20240219	125900	33592635	2175	2175	2175	2175	0
434	20240219	125800	33592635	2175	2175	2175	2175	0
435	20240219	125700	33592635	2175	2175	2175	2175	0
436	20240219	125600	33592635	2175	2175	2175	2175	0
437	20240219	125500	33592635	2175	2175	2175	2175	0
438	20240219	125400	33592635	2175	2175	2180	2175	2059
439	20240219	125300	29114305	2175	2175	2175	2175	0
440	20240219	125200	29114305	2175	2175	2175	2175	0
441	20240219	125100	29114305	2175	2175	2175	2175	0
442	20240219	125000	29114305	2175	2175	2175	2175	5
443	20240219	124900	29103430	2180	2180	2180	2180	0
444	20240219	124800	29103430	2180	2180	2180	2180	0
445	20240219	124700	29103430	2180	2180	2180	2180	1
446	20240219	124600	29101250	2180	2180	2180	2180	0
447	20240219	124500	29101250	2180	2180	2180	2180	0
448	20240219	124400	29101250	2180	2180	2180	2180	0
449	20240219	124300	29101250	2180	2180	2180	2180	0
450	20240219	124200	29101250	2180	2180	2180	2180	0
451	20240219	124100	29101250	2180	2180	2180	2180	0
452	20240219	124000	29101250	2180	2180	2180	2180	0
453	20240219	123900	29101250	2180	2180	2180	2180	0
454	20240219	123800	29101250	2180	2180	2180	2180	0
455	20240219	123700	29101250	2180	2180	2180	2180	0
456	20240219	123600	29101250	2180	2180	2180	2180	0
457	20240219	123500	29101250	2180	2180	2180	2180	2
458	20240219	123400	29096890	2180	2180	2180	2180	0
459	20240219	123300	29096890	2180	2180	2180	2180	1637
460	20240219	123200	25528230	2180	2180	2180	2180	1016
461	20240219	123100	23313350	2180	2180	2180	2180	306
462	20240219	123000	22646270	2180	2180	2180	2180	0
463	20240219	122900	22646270	2180	2180	2180	2180	0
464	20240219	122800	22646270	2180	2180	2180	2180	0
465	20240219	122700	22646270	2180	2180	2180	2180	0
466	20240219	122600	22646270	2180	2180	2180	2180	0
467	20240219	122500	22646270	2180	2180	2180	2180	0
468	20240219	122400	22646270	2180	2180	2180	2180	0
469	20240219	122300	22646270	2180	2180	2180	2180	1
470	20240219	122200	22644090	2175	2175	2175	2175	2
471	20240219	122100	22639740	2175	2175	2175	2175	0
472	20240219	122000	22639740	2175	2175	2175	2175	0
473	20240219	121900	22639740	2175	2175	2175	2175	5
474	20240219	121800	22628865	2180	2180	2180	2180	0
475	20240219	121700	22628865	2180	2180	2180	2180	0
476	20240219	121600	22628865	2180	2180	2180	2180	1
477	20240219	121500	22626685	2175	2175	2175	2175	518
478	20240219	121400	21500035	2180	2180	2180	2180	0
479	20240219	121300	21500035	2180	2180	2180	2180	0
480	20240219	121200	21500035	2180	2180	2180	2180	0
481	20240219	121100	21500035	2180	2180	2180	2180	100
482	20240219	121000	21282035	2180	2180	2180	2180	200
483	20240219	120900	20846035	2180	2180	2180	2180	0
484	20240219	120800	20846035	2180	2180	2180	2180	0
485	20240219	120700	20846035	2180	2180	2180	2180	0
486	20240219	120600	20846035	2180	2180	2180	2180	0
487	20240219	120500	20846035	2180	2180	2180	2180	0
488	20240219	120400	20846035	2180	2180	2180	2180	0
489	20240219	120300	20846035	2180	2180	2180	2180	0
490	20240219	120200	20846035	2180	2180	2180	2180	0
491	20240219	120100	20846035	2180	2180	2180	2180	0
492	20240219	120000	20846035	2180	2180	2180	2180	0
493	20240219	115900	20846035	2180	2180	2180	2180	1000
494	20240219	115800	18666035	2180	2180	2180	2180	0
495	20240219	115700	18666035	2180	2180	2180	2180	0
496	20240219	115600	18666035	2180	2180	2180	2180	0
497	20240219	115500	18666035	2180	2180	2180	2180	0
498	20240219	115400	18666035	2180	2180	2180	2180	0
499	20240219	115300	18666035	2180	2180	2180	2180	0
500	20240219	115200	18666035	2180	2180	2180	2180	0
501	20240219	115100	18666035	2180	2180	2180	2180	0
502	20240219	115000	18666035	2180	2180	2180	2180	0
503	20240219	114900	18666035	2180	2180	2180	2180	0
504	20240219	114800	18666035	2180	2180	2180	2180	0
505	20240219	114700	18666035	2180	2180	2180	2180	0
506	20240219	114600	18666035	2180	2180	2180	2180	0
507	20240219	114500	18666035	2180	2180	2180	2180	0
508	20240219	114400	18666035	2180	2180	2180	2180	0
509	20240219	114300	18666035	2180	2180	2180	2180	0
510	20240219	114200	18666035	2180	2180	2180	2180	0
511	20240219	114100	18666035	2180	2180	2180	2180	0
512	20240219	114000	18666035	2180	2180	2180	2180	0
513	20240219	113900	18666035	2180	2180	2180	2180	0
514	20240219	113800	18666035	2180	2180	2180	2180	0
515	20240219	113700	18666035	2180	2180	2180	2180	0
516	20240219	113600	18666035	2180	2180	2180	2180	0
517	20240219	113500	18666035	2180	2180	2180	2180	0
518	20240219	113400	18666035	2180	2180	2180	2180	0
519	20240219	113300	18666035	2180	2180	2180	2180	0
520	20240219	113200	18666035	2180	2180	2180	2180	0
521	20240219	113100	18666035	2180	2180	2180	2180	0
522	20240219	113000	18666035	2180	2180	2180	2180	0
523	20240219	112900	18666035	2180	2180	2180	2180	0
524	20240219	112800	18666035	2180	2180	2180	2180	1
525	20240219	112700	18663855	2175	2175	2175	2175	0
526	20240219	112600	18663855	2175	2175	2175	2175	0
527	20240219	112500	18663855	2175	2175	2175	2175	0
528	20240219	112400	18663855	2175	2175	2175	2175	330
529	20240219	112300	17946105	2185	2185	2185	2185	0
530	20240219	112200	17946105	2185	2185	2185	2185	0
531	20240219	112100	17946105	2185	2185	2185	2185	0
532	20240219	112000	17946105	2185	2185	2185	2185	0
533	20240219	111900	17946105	2185	2185	2185	2185	0
534	20240219	111800	17946105	2185	2185	2185	2185	1
535	20240219	111700	17943920	2185	2185	2185	2185	0
536	20240219	111600	17943920	2185	2185	2185	2185	0
537	20240219	111500	17943920	2185	2185	2185	2185	0
538	20240219	111400	17943920	2185	2185	2185	2185	0
539	20240219	111300	17943920	2185	2185	2185	2185	0
540	20240219	111200	17943920	2185	2185	2185	2185	0
541	20240219	111100	17943920	2185	2185	2185	2185	0
542	20240219	111000	17943920	2185	2185	2185	2185	0
543	20240219	110900	17943920	2185	2185	2185	2185	0
544	20240219	110800	17943920	2185	2185	2185	2185	0
545	20240219	110700	17943920	2185	2185	2185	2185	0
546	20240219	110600	17943920	2185	2185	2185	2185	0
547	20240219	110500	17943920	2185	2185	2185	2185	0
548	20240219	110400	17943920	2185	2185	2185	2185	0
549	20240219	110300	17943920	2185	2185	2185	2185	0
550	20240219	110200	17943920	2185	2185	2185	2185	0
551	20240219	110100	17943920	2185	2185	2185	2185	0
552	20240219	110000	17943920	2185	2185	2185	2185	0
553	20240219	105900	17943920	2185	2185	2185	2185	0
554	20240219	105800	17943920	2185	2185	2185	2185	0
555	20240219	105700	17943920	2185	2185	2185	2185	0
556	20240219	105600	17943920	2185	2180	2185	2180	3
557	20240219	105500	17937375	2180	2180	2180	2180	0
558	20240219	105400	17937375	2180	2180	2180	2180	0
559	20240219	105300	17937375	2180	2180	2180	2180	0
560	20240219	105200	17937375	2180	2180	2180	2180	0
561	20240219	105100	17937375	2180	2180	2180	2180	0
562	20240219	105000	17937375	2180	2180	2180	2180	0
563	20240219	104900	17937375	2180	2180	2180	2180	0
564	20240219	104800	17937375	2180	2180	2180	2180	0
565	20240219	104700	17937375	2180	2180	2180	2180	0
566	20240219	104600	17937375	2180	2180	2180	2180	0
567	20240219	104500	17937375	2180	2180	2180	2180	0
568	20240219	104400	17937375	2180	2180	2180	2180	0
569	20240219	104300	17937375	2180	2180	2180	2180	0
570	20240219	104200	17937375	2180	2180	2180	2180	128
571	20240219	104100	17658335	2185	2185	2185	2185	0
572	20240219	104000	17658335	2185	2185	2185	2185	5
573	20240219	103900	17647410	2185	2185	2185	2185	5
574	20240219	103800	17636485	2180	2180	2180	2180	0
575	20240219	103700	17636485	2180	2180	2180	2180	0
576	20240219	103600	17636485	2180	2180	2180	2180	0
577	20240219	103500	17636485	2180	2180	2180	2180	0
578	20240219	103400	17636485	2180	2180	2180	2180	0
579	20240219	103300	17636485	2180	2180	2180	2180	0
580	20240219	103200	17636485	2180	2180	2180	2180	0
581	20240219	103100	17636485	2180	2180	2180	2180	0
582	20240219	103000	17636485	2180	2180	2180	2180	0
583	20240219	102900	17636485	2180	2180	2180	2180	0
584	20240219	102800	17636485	2180	2180	2180	2180	0
585	20240219	102700	17636485	2180	2180	2180	2180	0
586	20240219	102600	17636485	2180	2180	2180	2180	0
587	20240219	102500	17636485	2180	2180	2180	2180	0
588	20240219	102400	17636485	2180	2180	2180	2180	7
589	20240219	102300	17621225	2185	2180	2185	2180	2
590	20240219	102200	17616860	2180	2180	2180	2180	10
591	20240219	102100	17595060	2180	2170	2180	2170	21
592	20240219	102000	17549480	2185	2185	2185	2185	0
593	20240219	101900	17549480	2185	2185	2185	2185	0
594	20240219	101800	17549480	2185	2185	2185	2185	0
595	20240219	101700	17549480	2185	2180	2185	2165	809
596	20240219	101600	15794130	2185	2180	2185	2180	2
597	20240219	101500	15789765	2180	2180	2185	2175	45
598	20240219	101400	15691515	2190	2190	2190	2190	0
599	20240219	101300	15691515	2190	2190	2190	2190	0
600	20240219	101200	15691515	2190	2190	2190	2190	0
601	20240219	101100	15691515	2190	2190	2190	2190	0
602	20240219	101000	15691515	2190	2190	2190	2190	0
603	20240219	100900	15691515	2190	2190	2190	2190	0
604	20240219	100800	15691515	2190	2190	2190	2190	0
605	20240219	100700	15691515	2190	2190	2190	2190	0
606	20240219	100600	15691515	2190	2190	2190	2190	0
607	20240219	100500	15691515	2190	2190	2190	2190	0
608	20240219	100400	15691515	2190	2190	2190	2190	0
609	20240219	100300	15691515	2190	2190	2190	2190	0
610	20240219	100200	15691515	2190	2180	2190	2180	101
611	20240219	100100	15471325	2180	2185	2185	2180	167
612	20240219	100000	15107260	2190	2190	2190	2190	0
613	20240219	095900	15107260	2190	2190	2190	2190	0
614	20240219	095800	15107260	2190	2190	2190	2190	0
615	20240219	095700	15107260	2190	2190	2190	2190	0
616	20240219	095600	15107260	2190	2190	2190	2190	0
617	20240219	095500	15107260	2190	2190	2190	2190	0
618	20240219	095400	15107260	2190	2190	2190	2190	0
619	20240219	095300	15107260	2190	2190	2190	2190	0
620	20240219	095200	15107260	2190	2190	2190	2190	0
621	20240219	095100	15107260	2190	2190	2190	2190	0
622	20240219	095000	15107260	2190	2190	2190	2190	0
623	20240219	094900	15107260	2190	2185	2190	2170	302
624	20240219	094800	14451025	2190	2185	2190	2185	51
625	20240219	094700	14339585	2185	2185	2185	2185	362
626	20240219	094600	13548615	2190	2190	2190	2190	100
627	20240219	094500	13329615	2195	2195	2195	2195	0
628	20240219	094400	13329615	2195	2195	2195	2195	3
629	20240219	094300	13323030	2190	2190	2190	2190	10
630	20240219	094200	13301130	2195	2195	2195	2195	3
631	20240219	094100	13294545	2180	2180	2180	2180	2
632	20240219	094000	13290185	2180	2180	2180	2180	1
633	20240219	093900	13288005	2195	2185	2195	2185	24
634	20240219	093800	13235455	2185	2185	2185	2185	13
635	20240219	093700	13207050	2185	2185	2185	2185	5
636	20240219	093600	13196125	2190	2180	2190	2175	501
637	20240219	093500	12105935	2195	2195	2195	2195	0
638	20240219	093400	12105935	2195	2195	2195	2195	0
639	20240219	093300	12105935	2195	2195	2195	2195	0
640	20240219	093200	12105935	2195	2195	2195	2185	256
641	20240219	093100	11546555	2190	2190	2190	2190	1
642	20240219	093000	11544365	2195	2195	2195	2195	0
643	20240219	092900	11544365	2195	2195	2195	2195	10
644	20240219	092800	11522415	2195	2195	2195	2195	0
645	20240219	092700	11522415	2195	2195	2195	2195	0
646	20240219	092600	11522415	2195	2195	2195	2195	2
647	20240219	092500	11518025	2185	2185	2185	2185	0
648	20240219	092400	11518025	2185	2185	2185	2185	0
649	20240219	092300	11518025	2185	2190	2190	2185	77
650	20240219	092200	11349440	2195	2195	2195	2195	0
651	20240219	092100	11349440	2195	2190	2195	2190	47
652	20240219	092000	11246505	2195	2195	2195	2195	0
653	20240219	091900	11246505	2195	2190	2195	2190	3
654	20240219	091800	11239925	2190	2190	2190	2190	0
655	20240219	091700	11239925	2190	2190	2190	2190	4
656	20240219	091600	11231165	2190	2195	2195	2190	12
657	20240219	091500	11204860	2200	2195	2200	2195	1365
658	20240219	091400	8208675	2190	2185	2190	2185	2353
659	20240219	091300	3055895	2185	2185	2185	2185	6
660	20240219	091200	3042785	2190	2190	2190	2190	0
661	20240219	091100	3042785	2190	2190	2190	2190	415
662	20240219	091000	2133935	2190	2185	2190	2185	458
663	20240219	090900	1131440	2185	2185	2185	2185	1
664	20240219	090800	1129255	2170	2170	2170	2170	111
665	20240219	090700	888385	2170	2165	2170	2160	122
666	20240219	090600	624185	2165	2165	2165	2165	0
667	20240219	090500	624185	2165	2165	2165	2165	1
668	20240219	090400	622020	2165	2165	2165	2165	18
669	20240219	090300	583050	2160	2170	2170	2160	76
670	20240219	090200	418540	2185	2185	2185	2185	1
671	20240219	090100	416355	2165	2170	2170	2165	150
672	20240219	090000	91140	2170	2170	2170	2170	42