KissMeData/334890/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	210800	461912910	4725	4725	4725	4725	484
3	20240219	210700	461912910	4725	4725	4725	4725	0
4	20240219	210600	461912910	4725	4725	4725	4725	0
5	20240219	210500	461912910	4725	4725	4725	4725	0
6	20240219	210400	461912910	4725	4725	4725	4725	0
7	20240219	210300	461912910	4725	4725	4725	4725	0
8	20240219	210200	461912910	4725	4725	4725	4725	0
9	20240219	210100	461912910	4725	4725	4725	4725	0
10	20240219	210000	461912910	4725	4725	4725	4725	0
11	20240219	205900	461912910	4725	4725	4725	4725	0
12	20240219	205800	461912910	4725	4725	4725	4725	0
13	20240219	205700	461912910	4725	4725	4725	4725	0
14	20240219	205600	461912910	4725	4725	4725	4725	0
15	20240219	205500	461912910	4725	4725	4725	4725	0
16	20240219	205400	461912910	4725	4725	4725	4725	0
17	20240219	205300	461912910	4725	4725	4725	4725	0
18	20240219	205200	461912910	4725	4725	4725	4725	0
19	20240219	205100	461912910	4725	4725	4725	4725	0
20	20240219	205000	461912910	4725	4725	4725	4725	0
21	20240219	204900	461912910	4725	4725	4725	4725	0
22	20240219	204800	461912910	4725	4725	4725	4725	0
23	20240219	204700	461912910	4725	4725	4725	4725	0
24	20240219	204600	461912910	4725	4725	4725	4725	0
25	20240219	204500	461912910	4725	4725	4725	4725	0
26	20240219	204400	461912910	4725	4725	4725	4725	0
27	20240219	204300	461912910	4725	4725	4725	4725	0
28	20240219	204200	461912910	4725	4725	4725	4725	0
29	20240219	204100	461912910	4725	4725	4725	4725	0
30	20240219	204000	461912910	4725	4725	4725	4725	0
31	20240219	203900	461912910	4725	4725	4725	4725	0
32	20240219	203800	461912910	4725	4725	4725	4725	484
33	20240219	203700	461912910	4725	4725	4725	4725	0
34	20240219	203600	461912910	4725	4725	4725	4725	0
35	20240219	203500	461912910	4725	4725	4725	4725	0
36	20240219	203400	461912910	4725	4725	4725	4725	0
37	20240219	203300	461912910	4725	4725	4725	4725	0
38	20240219	203200	461912910	4725	4725	4725	4725	0
39	20240219	203100	461912910	4725	4725	4725	4725	0
40	20240219	203000	461912910	4725	4725	4725	4725	0
41	20240219	202900	461912910	4725	4725	4725	4725	0
42	20240219	202800	461912910	4725	4725	4725	4725	0
43	20240219	202700	461912910	4725	4725	4725	4725	0
44	20240219	202600	461912910	4725	4725	4725	4725	0
45	20240219	202500	461912910	4725	4725	4725	4725	0
46	20240219	202400	461912910	4725	4725	4725	4725	0
47	20240219	202300	461912910	4725	4725	4725	4725	0
48	20240219	202200	461912910	4725	4725	4725	4725	0
49	20240219	202100	461912910	4725	4725	4725	4725	0
50	20240219	202000	461912910	4725	4725	4725	4725	0
51	20240219	201900	461912910	4725	4725	4725	4725	0
52	20240219	201800	461912910	4725	4725	4725	4725	0
53	20240219	201700	461912910	4725	4725	4725	4725	0
54	20240219	201600	461912910	4725	4725	4725	4725	0
55	20240219	201500	461912910	4725	4725	4725	4725	0
56	20240219	201400	461912910	4725	4725	4725	4725	0
57	20240219	201300	461912910	4725	4725	4725	4725	0
58	20240219	201200	461912910	4725	4725	4725	4725	0
59	20240219	201100	461912910	4725	4725	4725	4725	0
60	20240219	201000	461912910	4725	4725	4725	4725	0
61	20240219	200900	461912910	4725	4725	4725	4725	0
62	20240219	200800	461912910	4725	4725	4725	4725	484
63	20240219	200700	461912910	4725	4725	4725	4725	0
64	20240219	200600	461912910	4725	4725	4725	4725	0
65	20240219	200500	461912910	4725	4725	4725	4725	0
66	20240219	200400	461912910	4725	4725	4725	4725	0
67	20240219	200300	461912910	4725	4725	4725	4725	0
68	20240219	200200	461912910	4725	4725	4725	4725	0
69	20240219	200100	461912910	4725	4725	4725	4725	0
70	20240219	200000	461912910	4725	4725	4725	4725	0
71	20240219	195900	461912910	4725	4725	4725	4725	0
72	20240219	195800	461912910	4725	4725	4725	4725	0
73	20240219	195700	461912910	4725	4725	4725	4725	0
74	20240219	195600	461912910	4725	4725	4725	4725	0
75	20240219	195500	461912910	4725	4725	4725	4725	0
76	20240219	195400	461912910	4725	4725	4725	4725	0
77	20240219	195300	461912910	4725	4725	4725	4725	0
78	20240219	195200	461912910	4725	4725	4725	4725	0
79	20240219	195100	461912910	4725	4725	4725	4725	0
80	20240219	195000	461912910	4725	4725	4725	4725	0
81	20240219	194900	461912910	4725	4725	4725	4725	0
82	20240219	194800	461912910	4725	4725	4725	4725	0
83	20240219	194700	461912910	4725	4725	4725	4725	0
84	20240219	194600	461912910	4725	4725	4725	4725	0
85	20240219	194500	461912910	4725	4725	4725	4725	0
86	20240219	194400	461912910	4725	4725	4725	4725	0
87	20240219	194300	461912910	4725	4725	4725	4725	0
88	20240219	194200	461912910	4725	4725	4725	4725	0
89	20240219	194100	461912910	4725	4725	4725	4725	0
90	20240219	194000	461912910	4725	4725	4725	4725	0
91	20240219	193900	461912910	4725	4725	4725	4725	0
92	20240219	193800	461912910	4725	4725	4725	4725	484
93	20240219	193700	461912910	4725	4725	4725	4725	0
94	20240219	193600	461912910	4725	4725	4725	4725	0
95	20240219	193500	461912910	4725	4725	4725	4725	0
96	20240219	193400	461912910	4725	4725	4725	4725	0
97	20240219	193300	461912910	4725	4725	4725	4725	0
98	20240219	193200	461912910	4725	4725	4725	4725	0
99	20240219	193100	461912910	4725	4725	4725	4725	0
100	20240219	193000	461912910	4725	4725	4725	4725	0
101	20240219	192900	461912910	4725	4725	4725	4725	0
102	20240219	192800	461912910	4725	4725	4725	4725	0
103	20240219	192700	461912910	4725	4725	4725	4725	0
104	20240219	192600	461912910	4725	4725	4725	4725	0
105	20240219	192500	461912910	4725	4725	4725	4725	0
106	20240219	192400	461912910	4725	4725	4725	4725	0
107	20240219	192300	461912910	4725	4725	4725	4725	0
108	20240219	192200	461912910	4725	4725	4725	4725	0
109	20240219	192100	461912910	4725	4725	4725	4725	0
110	20240219	192000	461912910	4725	4725	4725	4725	0
111	20240219	191900	461912910	4725	4725	4725	4725	0
112	20240219	191800	461912910	4725	4725	4725	4725	0
113	20240219	191700	461912910	4725	4725	4725	4725	0
114	20240219	191600	461912910	4725	4725	4725	4725	0
115	20240219	191500	461912910	4725	4725	4725	4725	0
116	20240219	191400	461912910	4725	4725	4725	4725	0
117	20240219	191300	461912910	4725	4725	4725	4725	0
118	20240219	191200	461912910	4725	4725	4725	4725	0
119	20240219	191100	461912910	4725	4725	4725	4725	0
120	20240219	191000	461912910	4725	4725	4725	4725	0
121	20240219	190900	461912910	4725	4725	4725	4725	0
122	20240219	190800	461912910	4725	4725	4725	4725	484
123	20240219	190700	461912910	4725	4725	4725	4725	0
124	20240219	190600	461912910	4725	4725	4725	4725	0
125	20240219	190500	461912910	4725	4725	4725	4725	0
126	20240219	190400	461912910	4725	4725	4725	4725	0
127	20240219	190300	461912910	4725	4725	4725	4725	0
128	20240219	190200	461912910	4725	4725	4725	4725	0
129	20240219	190100	461912910	4725	4725	4725	4725	0
130	20240219	190000	461912910	4725	4725	4725	4725	0
131	20240219	185900	461912910	4725	4725	4725	4725	0
132	20240219	185800	461912910	4725	4725	4725	4725	0
133	20240219	185700	461912910	4725	4725	4725	4725	0
134	20240219	185600	461912910	4725	4725	4725	4725	0
135	20240219	185500	461912910	4725	4725	4725	4725	0
136	20240219	185400	461912910	4725	4725	4725	4725	0
137	20240219	185300	461912910	4725	4725	4725	4725	0
138	20240219	185200	461912910	4725	4725	4725	4725	0
139	20240219	185100	461912910	4725	4725	4725	4725	0
140	20240219	185000	461912910	4725	4725	4725	4725	0
141	20240219	184900	461912910	4725	4725	4725	4725	0
142	20240219	184800	461912910	4725	4725	4725	4725	0
143	20240219	184700	461912910	4725	4725	4725	4725	0
144	20240219	184600	461912910	4725	4725	4725	4725	0
145	20240219	184500	461912910	4725	4725	4725	4725	0
146	20240219	184400	461912910	4725	4725	4725	4725	0
147	20240219	184300	461912910	4725	4725	4725	4725	0
148	20240219	184200	461912910	4725	4725	4725	4725	0
149	20240219	184100	461912910	4725	4725	4725	4725	0
150	20240219	184000	461912910	4725	4725	4725	4725	0
151	20240219	183900	461912910	4725	4725	4725	4725	0
152	20240219	183800	461912910	4725	4725	4725	4725	484
153	20240219	183700	461912910	4725	4725	4725	4725	0
154	20240219	183600	461912910	4725	4725	4725	4725	0
155	20240219	183500	461912910	4725	4725	4725	4725	0
156	20240219	183400	461912910	4725	4725	4725	4725	0
157	20240219	183300	461912910	4725	4725	4725	4725	0
158	20240219	183200	461912910	4725	4725	4725	4725	0
159	20240219	183100	461912910	4725	4725	4725	4725	0
160	20240219	183000	461912910	4725	4725	4725	4725	0
161	20240219	182900	461912910	4725	4725	4725	4725	0
162	20240219	182800	461912910	4725	4725	4725	4725	0
163	20240219	182700	461912910	4725	4725	4725	4725	0
164	20240219	182600	461912910	4725	4725	4725	4725	0
165	20240219	182500	461912910	4725	4725	4725	4725	0
166	20240219	182400	461912910	4725	4725	4725	4725	0
167	20240219	182300	461912910	4725	4725	4725	4725	0
168	20240219	182200	461912910	4725	4725	4725	4725	0
169	20240219	182100	461912910	4725	4725	4725	4725	0
170	20240219	182000	461912910	4725	4725	4725	4725	0
171	20240219	181900	461912910	4725	4725	4725	4725	0
172	20240219	181800	461912910	4725	4725	4725	4725	0
173	20240219	181700	461912910	4725	4725	4725	4725	0
174	20240219	181600	461912910	4725	4725	4725	4725	0
175	20240219	181500	461912910	4725	4725	4725	4725	0
176	20240219	181400	461912910	4725	4725	4725	4725	0
177	20240219	181300	461912910	4725	4725	4725	4725	0
178	20240219	181200	461912910	4725	4725	4725	4725	0
179	20240219	181100	461912910	4725	4725	4725	4725	0
180	20240219	181000	461912910	4725	4725	4725	4725	0
181	20240219	180900	461912910	4725	4725	4725	4725	0
182	20240219	180800	461912910	4725	4725	4725	4725	484
183	20240219	180700	461912910	4725	4725	4725	4725	0
184	20240219	180600	461912910	4725	4725	4725	4725	0
185	20240219	180500	461912910	4725	4725	4725	4725	0
186	20240219	180400	461912910	4725	4725	4725	4725	0
187	20240219	180300	461912910	4725	4725	4725	4725	0
188	20240219	180200	461912910	4725	4725	4725	4725	0
189	20240219	180100	461912910	4725	4725	4725	4725	0
190	20240219	180000	461912910	4725	4725	4725	4725	0
191	20240219	175900	461912910	4725	4725	4725	4725	0
192	20240219	175800	461912910	4725	4725	4725	4725	0
193	20240219	175700	461912910	4725	4725	4725	4725	0
194	20240219	175600	461912910	4725	4725	4725	4725	0
195	20240219	175500	461912910	4725	4725	4725	4725	0
196	20240219	175400	461912910	4725	4725	4725	4725	0
197	20240219	175300	461912910	4725	4725	4725	4725	0
198	20240219	175200	461912910	4725	4725	4725	4725	0
199	20240219	175100	461912910	4725	4725	4725	4725	0
200	20240219	175000	461912910	4725	4725	4725	4725	0
201	20240219	174900	461912910	4725	4725	4725	4725	0
202	20240219	174800	461912910	4725	4725	4725	4725	0
203	20240219	174700	461912910	4725	4725	4725	4725	0
204	20240219	174600	461912910	4725	4725	4725	4725	0
205	20240219	174500	461912910	4725	4725	4725	4725	0
206	20240219	174400	461912910	4725	4725	4725	4725	0
207	20240219	174300	461912910	4725	4725	4725	4725	0
208	20240219	174200	461912910	4725	4725	4725	4725	0
209	20240219	174100	461912910	4725	4725	4725	4725	0
210	20240219	174000	461912910	4725	4725	4725	4725	0
211	20240219	173900	461912910	4725	4725	4725	4725	0
212	20240219	173800	461912910	4725	4725	4725	4725	484
213	20240219	173700	461912910	4725	4725	4725	4725	0
214	20240219	173600	461912910	4725	4725	4725	4725	0
215	20240219	173500	461912910	4725	4725	4725	4725	0
216	20240219	173400	461912910	4725	4725	4725	4725	0
217	20240219	173300	461912910	4725	4725	4725	4725	0
218	20240219	173200	461912910	4725	4725	4725	4725	0
219	20240219	173100	461912910	4725	4725	4725	4725	0
220	20240219	173000	461912910	4725	4725	4725	4725	0
221	20240219	172900	461912910	4725	4725	4725	4725	0
222	20240219	172800	461912910	4725	4725	4725	4725	0
223	20240219	172700	461912910	4725	4725	4725	4725	0
224	20240219	172600	461912910	4725	4725	4725	4725	0
225	20240219	172500	461912910	4725	4725	4725	4725	0
226	20240219	172400	461912910	4725	4725	4725	4725	0
227	20240219	172300	461912910	4725	4725	4725	4725	0
228	20240219	172200	461912910	4725	4725	4725	4725	0
229	20240219	172100	461912910	4725	4725	4725	4725	0
230	20240219	172000	461912910	4725	4725	4725	4725	0
231	20240219	171900	461912910	4725	4725	4725	4725	0
232	20240219	171800	461912910	4725	4725	4725	4725	0
233	20240219	171700	461912910	4725	4725	4725	4725	0
234	20240219	171600	461912910	4725	4725	4725	4725	0
235	20240219	171500	461912910	4725	4725	4725	4725	0
236	20240219	171400	461912910	4725	4725	4725	4725	0
237	20240219	171300	461912910	4725	4725	4725	4725	0
238	20240219	171200	461912910	4725	4725	4725	4725	0
239	20240219	171100	461912910	4725	4725	4725	4725	0
240	20240219	171000	461912910	4725	4725	4725	4725	0
241	20240219	170900	461912910	4725	4725	4725	4725	0
242	20240219	170800	461912910	4725	4725	4725	4725	484
243	20240219	170700	461912910	4725	4725	4725	4725	0
244	20240219	170600	461912910	4725	4725	4725	4725	0
245	20240219	170500	461912910	4725	4725	4725	4725	0
246	20240219	170400	461912910	4725	4725	4725	4725	0
247	20240219	170300	461912910	4725	4725	4725	4725	0
248	20240219	170200	461912910	4725	4725	4725	4725	0
249	20240219	170100	461912910	4725	4725	4725	4725	0
250	20240219	170000	461912910	4725	4725	4725	4725	0
251	20240219	165900	461912910	4725	4725	4725	4725	0
252	20240219	165800	461912910	4725	4725	4725	4725	0
253	20240219	165700	461912910	4725	4725	4725	4725	0
254	20240219	165600	461912910	4725	4725	4725	4725	0
255	20240219	165500	461912910	4725	4725	4725	4725	0
256	20240219	165400	461912910	4725	4725	4725	4725	0
257	20240219	165300	461912910	4725	4725	4725	4725	0
258	20240219	165200	461912910	4725	4725	4725	4725	0
259	20240219	165100	461912910	4725	4725	4725	4725	0
260	20240219	165000	461912910	4725	4725	4725	4725	0
261	20240219	164900	461912910	4725	4725	4725	4725	0
262	20240219	164800	461912910	4725	4725	4725	4725	0
263	20240219	164700	461912910	4725	4725	4725	4725	0
264	20240219	164600	461912910	4725	4725	4725	4725	0
265	20240219	164500	461912910	4725	4725	4725	4725	0
266	20240219	164400	461912910	4725	4725	4725	4725	0
267	20240219	164300	461912910	4725	4725	4725	4725	0
268	20240219	164200	461912910	4725	4725	4725	4725	0
269	20240219	164100	461912910	4725	4725	4725	4725	0
270	20240219	164000	461912910	4725	4725	4725	4725	0
271	20240219	163900	461912910	4725	4725	4725	4725	0
272	20240219	163800	461912910	4725	4725	4725	4725	484
273	20240219	163700	461912910	4725	4725	4725	4725	0
274	20240219	163600	461912910	4725	4725	4725	4725	0
275	20240219	163500	461912910	4725	4725	4725	4725	0
276	20240219	163400	461912910	4725	4725	4725	4725	0
277	20240219	163300	461912910	4725	4725	4725	4725	0
278	20240219	163200	461912910	4725	4725	4725	4725	0
279	20240219	163100	461912910	4725	4725	4725	4725	0
280	20240219	163000	461912910	4725	4725	4725	4725	0
281	20240219	162900	461912910	4725	4725	4725	4725	0
282	20240219	162800	461912910	4725	4725	4725	4725	0
283	20240219	162700	461912910	4725	4725	4725	4725	0
284	20240219	162600	461912910	4725	4725	4725	4725	0
285	20240219	162500	461912910	4725	4725	4725	4725	0
286	20240219	162400	461912910	4725	4725	4725	4725	0
287	20240219	162300	461912910	4725	4725	4725	4725	0
288	20240219	162200	461912910	4725	4725	4725	4725	0
289	20240219	162100	461912910	4725	4725	4725	4725	0
290	20240219	162000	461912910	4725	4725	4725	4725	0
291	20240219	161900	461912910	4725	4725	4725	4725	0
292	20240219	161800	461912910	4725	4725	4725	4725	0
293	20240219	161700	461912910	4725	4725	4725	4725	0
294	20240219	161600	461912910	4725	4725	4725	4725	0
295	20240219	161500	461912910	4725	4725	4725	4725	0
296	20240219	161400	461912910	4725	4725	4725	4725	0
297	20240219	161300	461912910	4725	4725	4725	4725	0
298	20240219	161200	461912910	4725	4725	4725	4725	0
299	20240219	161100	461912910	4725	4725	4725	4725	0
300	20240219	161000	461912910	4725	4725	4725	4725	0
301	20240219	160900	461912910	4725	4725	4725	4725	0
302	20240219	160800	461912910	4725	4725	4725	4725	484
303	20240219	160700	461912910	4725	4725	4725	4725	0
304	20240219	160600	461912910	4725	4725	4725	4725	0
305	20240219	160500	461912910	4725	4725	4725	4725	0
306	20240219	160400	461912910	4725	4725	4725	4725	0
307	20240219	160300	461912910	4725	4725	4725	4725	0
308	20240219	160200	461912910	4725	4725	4725	4725	0
309	20240219	160100	461912910	4725	4725	4725	4725	0
310	20240219	160000	461912910	4725	4725	4725	4725	0
311	20240219	155900	461912910	4725	4725	4725	4725	0
312	20240219	155800	461912910	4725	4725	4725	4725	0
313	20240219	155700	461912910	4725	4725	4725	4725	0
314	20240219	155600	461912910	4725	4725	4725	4725	0
315	20240219	155500	461912910	4725	4725	4725	4725	0
316	20240219	155400	461912910	4725	4725	4725	4725	0
317	20240219	155300	461912910	4725	4725	4725	4725	0
318	20240219	155200	461912910	4725	4725	4725	4725	0
319	20240219	155100	461912910	4725	4725	4725	4725	0
320	20240219	155000	461912910	4725	4725	4725	4725	0
321	20240219	154900	461912910	4725	4725	4725	4725	0
322	20240219	154800	461912910	4725	4725	4725	4725	0
323	20240219	154700	461912910	4725	4725	4725	4725	0
324	20240219	154600	461912910	4725	4725	4725	4725	0
325	20240219	154500	461912910	4725	4725	4725	4725	0
326	20240219	154400	461912910	4725	4725	4725	4725	0
327	20240219	154300	461912910	4725	4725	4725	4725	0
328	20240219	154200	461912910	4725	4725	4725	4725	0
329	20240219	154100	461912910	4725	4725	4725	4725	0
330	20240219	154000	461912910	4725	4725	4725	4725	0
331	20240219	153900	461912910	4725	4725	4725	4725	0
332	20240219	153800	461912910	4725	4725	4725	4725	484
333	20240219	153700	461912910	4725	4725	4725	4725	0
334	20240219	153600	461912910	4725	4725	4725	4725	0
335	20240219	153500	461912910	4725	4725	4725	4725	0
336	20240219	153400	461912910	4725	4725	4725	4725	0
337	20240219	153300	461912910	4725	4725	4725	4725	0
338	20240219	153200	461912910	4725	4725	4725	4725	0
339	20240219	153100	461912910	4725	4725	4725	4725	0
340	20240219	153000	461912910	4725	4725	4725	4725	484
341	20240219	152900	459626010	4725	4725	4725	4725	0
342	20240219	152800	459626010	4725	4725	4725	4725	0
343	20240219	152700	459626010	4725	4725	4725	4725	0
344	20240219	152600	459626010	4725	4725	4725	4725	0
345	20240219	152500	459626010	4725	4725	4725	4725	0
346	20240219	152400	459626010	4725	4725	4725	4725	0
347	20240219	152300	459626010	4725	4725	4725	4725	0
348	20240219	152200	459626010	4725	4725	4725	4725	0
349	20240219	152100	459626010	4725	4725	4725	4725	0
350	20240219	152000	459626010	4725	4725	4725	4725	0
351	20240219	151900	459626010	4725	4725	4725	4725	0
352	20240219	151800	459626010	4725	4725	4725	4725	0
353	20240219	151700	459626010	4725	4725	4725	4725	1
354	20240219	151600	459621285	4725	4725	4725	4725	0
355	20240219	151500	459621285	4725	4725	4725	4725	1500
356	20240219	151400	452533785	4725	4725	4725	4725	80
357	20240219	151300	452155785	4725	4725	4725	4725	0
358	20240219	151200	452155785	4725	4725	4725	4725	211
359	20240219	151100	451158810	4725	4725	4725	4725	5
360	20240219	151000	451135185	4720	4720	4720	4720	15
361	20240219	150900	451064385	4725	4725	4725	4725	5
362	20240219	150800	451040760	4725	4725	4725	4725	0
363	20240219	150700	451040760	4725	4725	4725	4725	17
364	20240219	150600	450960435	4725	4725	4725	4725	0
365	20240219	150500	450960435	4725	4725	4725	4725	0
366	20240219	150400	450960435	4725	4725	4725	4725	0
367	20240219	150300	450960435	4725	4725	4725	4725	0
368	20240219	150200	450960435	4725	4725	4725	4725	0
369	20240219	150100	450960435	4725	4725	4725	4725	0
370	20240219	150000	450960435	4725	4725	4725	4725	73
371	20240219	145900	450615510	4725	4725	4725	4725	0
372	20240219	145800	450615510	4725	4725	4725	4725	0
373	20240219	145700	450615510	4725	4725	4725	4725	0
374	20240219	145600	450615510	4725	4725	4725	4725	0
375	20240219	145500	450615510	4725	4725	4725	4725	0
376	20240219	145400	450615510	4725	4725	4725	4725	500
377	20240219	145300	448253010	4725	4725	4725	4725	0
378	20240219	145200	448253010	4725	4725	4725	4725	0
379	20240219	145100	448253010	4725	4725	4725	4725	0
380	20240219	145000	448253010	4725	4725	4725	4725	100
381	20240219	144900	447780510	4725	4725	4725	4725	2
382	20240219	144800	447771060	4725	4725	4725	4725	4
383	20240219	144700	447752160	4725	4725	4725	4725	10
384	20240219	144600	447704910	4725	4725	4725	4725	0
385	20240219	144500	447704910	4725	4725	4725	4725	0
386	20240219	144400	447704910	4725	4725	4725	4725	0
387	20240219	144300	447704910	4725	4725	4725	4725	0
388	20240219	144200	447704910	4725	4725	4725	4725	0
389	20240219	144100	447704910	4725	4725	4725	4725	0
390	20240219	144000	447704910	4725	4725	4725	4725	0
391	20240219	143900	447704910	4725	4725	4725	4725	0
392	20240219	143800	447704910	4725	4725	4725	4725	0
393	20240219	143700	447704910	4725	4725	4725	4725	0
394	20240219	143600	447704910	4725	4725	4725	4725	0
395	20240219	143500	447704910	4725	4725	4725	4725	0
396	20240219	143400	447704910	4725	4725	4725	4725	0
397	20240219	143300	447704910	4725	4725	4725	4725	40
398	20240219	143200	447515910	4725	4725	4725	4725	1
399	20240219	143100	447511185	4720	4720	4720	4720	0
400	20240219	143000	447511185	4720	4720	4720	4720	6
401	20240219	142900	447482865	4725	4725	4725	4725	0
402	20240219	142800	447482865	4725	4725	4725	4725	0
403	20240219	142700	447482865	4725	4725	4725	4725	393
404	20240219	142600	445625940	4725	4725	4725	4725	0
405	20240219	142500	445625940	4725	4725	4725	4725	0
406	20240219	142400	445625940	4725	4725	4725	4725	394
407	20240219	142300	443764290	4725	4725	4725	4725	0
408	20240219	142200	443764290	4725	4725	4725	4725	352
409	20240219	142100	442101090	4725	4725	4725	4725	42
410	20240219	142000	441902640	4725	4725	4725	4725	1393
411	20240219	141900	435320715	4725	4725	4725	4725	1997
412	20240219	141800	425884890	4725	4725	4725	4725	100
413	20240219	141700	425412390	4725	4730	4730	4725	555
414	20240219	141600	422790010	4725	4725	4725	4725	0
415	20240219	141500	422790010	4725	4725	4725	4725	0
416	20240219	141400	422790010	4725	4730	4730	4725	503
417	20240219	141300	420412785	4730	4730	4730	4730	211
418	20240219	141200	419414755	4725	4730	4730	4725	395
419	20240219	141100	417548375	4720	4725	4725	4720	412
420	20240219	141000	415603125	4725	4725	4725	4725	787
421	20240219	140900	411884550	4725	4725	4725	4725	0
422	20240219	140800	411884550	4725	4725	4725	4725	18
423	20240219	140700	411799500	4730	4730	4730	4730	0
424	20240219	140600	411799500	4730	4730	4730	4730	0
425	20240219	140500	411799500	4730	4730	4730	4730	3
426	20240219	140400	411785310	4730	4730	4730	4730	0
427	20240219	140300	411785310	4730	4730	4730	4730	1
428	20240219	140200	411780580	4725	4725	4725	4725	50
429	20240219	140100	411544330	4725	4725	4725	4725	394
430	20240219	140000	409682680	4725	4725	4725	4725	0
431	20240219	135900	409682680	4725	4725	4725	4725	0
432	20240219	135800	409682680	4725	4725	4725	4725	902
433	20240219	135700	405420730	4725	4725	4725	4725	0
434	20240219	135600	405420730	4725	4725	4725	4725	0
435	20240219	135500	405420730	4725	4725	4725	4725	0
436	20240219	135400	405420730	4725	4725	4725	4725	279
437	20240219	135300	404102455	4725	4725	4725	4725	0
438	20240219	135200	404102455	4725	4725	4725	4725	2603
439	20240219	135100	391803280	4725	4725	4725	4725	6459
440	20240219	135000	361284505	4720	4720	4720	4720	0
441	20240219	134900	361284505	4720	4720	4720	4720	0
442	20240219	134800	361284505	4720	4720	4720	4720	0
443	20240219	134700	361284505	4720	4720	4720	4720	0
444	20240219	134600	361284505	4720	4720	4720	4720	773
445	20240219	134500	357635945	4720	4720	4720	4720	3
446	20240219	134400	357621785	4720	4720	4720	4720	0
447	20240219	134300	357621785	4720	4720	4720	4720	0
448	20240219	134200	357621785	4720	4720	4720	4720	0
449	20240219	134100	357621785	4720	4720	4720	4720	0
450	20240219	134000	357621785	4720	4720	4720	4720	0
451	20240219	133900	357621785	4720	4720	4720	4720	0
452	20240219	133800	357621785	4720	4720	4720	4720	0
453	20240219	133700	357621785	4720	4720	4720	4720	0
454	20240219	133600	357621785	4720	4720	4720	4720	654
455	20240219	133500	354534905	4720	4720	4720	4720	0
456	20240219	133400	354534905	4720	4720	4720	4720	10
457	20240219	133300	354487705	4715	4715	4715	4715	2023
458	20240219	133200	344949260	4720	4720	4720	4720	0
459	20240219	133100	344949260	4720	4720	4720	4720	0
460	20240219	133000	344949260	4720	4720	4720	4720	0
461	20240219	132900	344949260	4720	4725	4725	4720	3314
462	20240219	132800	329307130	4725	4725	4725	4725	0
463	20240219	132700	329307130	4725	4725	4725	4725	0
464	20240219	132600	329307130	4725	4725	4725	4725	0
465	20240219	132500	329307130	4725	4725	4725	4725	0
466	20240219	132400	329307130	4725	4725	4725	4725	0
467	20240219	132300	329307130	4725	4725	4725	4725	0
468	20240219	132200	329307130	4725	4725	4725	4725	0
469	20240219	132100	329307130	4725	4725	4725	4725	0
470	20240219	132000	329307130	4725	4725	4725	4725	0
471	20240219	131900	329307130	4725	4725	4725	4725	0
472	20240219	131800	329307130	4725	4725	4725	4725	0
473	20240219	131700	329307130	4725	4725	4725	4725	0
474	20240219	131600	329307130	4725	4725	4725	4725	0
475	20240219	131500	329307130	4725	4725	4725	4725	0
476	20240219	131400	329307130	4725	4725	4725	4725	0
477	20240219	131300	329307130	4725	4725	4725	4725	0
478	20240219	131200	329307130	4725	4725	4725	4725	10
479	20240219	131100	329259880	4725	4725	4725	4725	394
480	20240219	131000	327398230	4725	4725	4725	4725	0
481	20240219	130900	327398230	4725	4725	4725	4725	0
482	20240219	130800	327398230	4725	4725	4725	4725	786
483	20240219	130700	323684380	4725	4725	4725	4725	0
484	20240219	130600	323684380	4725	4725	4725	4725	0
485	20240219	130500	323684380	4725	4725	4725	4725	788
486	20240219	130400	319961080	4725	4725	4725	4725	0
487	20240219	130300	319961080	4725	4725	4725	4725	394
488	20240219	130200	318099430	4730	4730	4730	4730	0
489	20240219	130100	318099430	4730	4730	4730	4730	0
490	20240219	130000	318099430	4730	4730	4730	4730	0
491	20240219	125900	318099430	4730	4730	4730	4730	0
492	20240219	125800	318099430	4730	4730	4730	4730	0
493	20240219	125700	318099430	4730	4730	4730	4730	0
494	20240219	125600	318099430	4730	4730	4730	4730	0
495	20240219	125500	318099430	4730	4730	4730	4730	0
496	20240219	125400	318099430	4730	4730	4730	4730	2
497	20240219	125300	318089970	4725	4725	4725	4725	393
498	20240219	125200	316233045	4725	4725	4725	4725	0
499	20240219	125100	316233045	4725	4725	4725	4725	0
500	20240219	125000	316233045	4725	4725	4725	4725	789
501	20240219	124900	312505020	4725	4725	4725	4725	393
502	20240219	124800	310648095	4725	4725	4725	4725	0
503	20240219	124700	310648095	4725	4725	4725	4725	2728
504	20240219	124600	297758295	4730	4730	4730	4730	0
505	20240219	124500	297758295	4730	4730	4730	4730	0
506	20240219	124400	297758295	4730	4730	4730	4730	150
507	20240219	124300	297048795	4730	4730	4730	4730	327
508	20240219	124200	295502085	4730	4730	4730	4730	0
509	20240219	124100	295502085	4730	4730	4730	4730	0
510	20240219	124000	295502085	4730	4730	4730	4730	200
511	20240219	123900	294556085	4725	4725	4725	4725	0
512	20240219	123800	294556085	4725	4725	4725	4725	394
513	20240219	123700	292694435	4725	4725	4725	4725	0
514	20240219	123600	292694435	4725	4725	4725	4725	0
515	20240219	123500	292694435	4725	4725	4725	4725	787
516	20240219	123400	288975860	4725	4725	4725	4725	0
517	20240219	123300	288975860	4725	4725	4725	4725	394
518	20240219	123200	287114210	4725	4725	4725	4725	393
519	20240219	123100	285257285	4730	4730	4730	4730	100
520	20240219	123000	284784285	4730	4730	4730	4730	500
521	20240219	122900	282419285	4730	4730	4730	4730	0
522	20240219	122800	282419285	4730	4730	4730	4730	97
523	20240219	122700	281960475	4725	4725	4725	4725	394
524	20240219	122600	280098825	4730	4730	4730	4730	50
525	20240219	122500	279862325	4730	4730	4730	4730	100
526	20240219	122400	279389325	4725	4725	4725	4725	394
527	20240219	122300	277527675	4725	4725	4725	4725	0
528	20240219	122200	277527675	4725	4725	4725	4725	0
529	20240219	122100	277527675	4725	4725	4725	4725	393
530	20240219	122000	275670750	4725	4725	4725	4725	3
531	20240219	121900	275656575	4730	4730	4730	4730	0
532	20240219	121800	275656575	4730	4730	4730	4730	0
533	20240219	121700	275656575	4730	4730	4730	4730	69
534	20240219	121600	275330205	4725	4725	4725	4725	0
535	20240219	121500	275330205	4725	4725	4725	4725	393
536	20240219	121400	273473280	4725	4725	4725	4725	0
537	20240219	121300	273473280	4725	4725	4725	4725	0
538	20240219	121200	273473280	4725	4725	4725	4725	394
539	20240219	121100	271611630	4725	4725	4725	4725	0
540	20240219	121000	271611630	4725	4725	4725	4725	0
541	20240219	120900	271611630	4725	4725	4725	4725	394
542	20240219	120800	269749980	4725	4725	4725	4725	0
543	20240219	120700	269749980	4725	4725	4725	4725	50
544	20240219	120600	269513730	4725	4725	4725	4725	393
545	20240219	120500	267656805	4725	4725	4725	4725	0
546	20240219	120400	267656805	4725	4725	4725	4725	0
547	20240219	120300	267656805	4725	4725	4725	4725	394
548	20240219	120200	265795155	4725	4725	4725	4725	0
549	20240219	120100	265795155	4725	4725	4725	4725	0
550	20240219	120000	265795155	4725	4725	4725	4725	787
551	20240219	115900	262076580	4725	4725	4725	4725	0
552	20240219	115800	262076580	4725	4725	4725	4725	0
553	20240219	115700	262076580	4725	4725	4725	4725	787
554	20240219	115600	258358005	4725	4725	4725	4725	425
555	20240219	115500	256349880	4725	4725	4725	4725	0
556	20240219	115400	256349880	4725	4725	4725	4725	788
557	20240219	115300	252626580	4720	4720	4720	4720	2620
558	20240219	115200	240260180	4730	4730	4730	4730	0
559	20240219	115100	240260180	4730	4730	4730	4730	0
560	20240219	115000	240260180	4730	4730	4730	4730	0
561	20240219	114900	240260180	4730	4725	4730	4725	396
562	20240219	114800	238389070	4730	4730	4730	4730	35
563	20240219	114700	238223520	4730	4730	4730	4730	0
564	20240219	114600	238223520	4730	4730	4730	4730	0
565	20240219	114500	238223520	4730	4730	4730	4730	1
566	20240219	114400	238218790	4725	4725	4725	4725	0
567	20240219	114300	238218790	4725	4725	4725	4725	393
568	20240219	114200	236361865	4725	4725	4725	4725	0
569	20240219	114100	236361865	4725	4725	4725	4725	787
570	20240219	114000	232643290	4725	4725	4725	4725	394
571	20240219	113900	230781640	4730	4730	4730	4730	2342
572	20240219	113800	219703980	4730	4730	4730	4730	1
573	20240219	113700	219699250	4740	4740	4740	4740	10
574	20240219	113600	219651850	4740	4740	4740	4740	0
575	20240219	113500	219651850	4740	4740	4740	4740	0
576	20240219	113400	219651850	4740	4740	4740	4740	0
577	20240219	113300	219651850	4740	4740	4740	4740	0
578	20240219	113200	219651850	4740	4740	4740	4740	1
579	20240219	113100	219647110	4740	4740	4740	4740	1
580	20240219	113000	219642370	4735	4730	4735	4730	4283
581	20240219	112900	199376860	4725	4725	4725	4725	0
582	20240219	112800	199376860	4725	4725	4725	4725	3
583	20240219	112700	199362685	4730	4730	4730	4730	0
584	20240219	112600	199362685	4730	4730	4730	4730	0
585	20240219	112500	199362685	4730	4730	4730	4730	2838
586	20240219	112400	185938945	4730	4730	4730	4730	270
587	20240219	112300	184661845	4730	4730	4730	4730	601
588	20240219	112200	181819115	4725	4725	4725	4725	394
589	20240219	112100	179957465	4725	4725	4725	4725	0
590	20240219	112000	179957465	4725	4725	4725	4725	2283
591	20240219	111900	169170290	4725	4725	4725	4725	110
592	20240219	111800	168650540	4730	4730	4730	4730	1
593	20240219	111700	168645810	4725	4725	4725	4725	20
594	20240219	111600	168551310	4725	4725	4725	4725	788
595	20240219	111500	164828010	4725	4725	4725	4725	0
596	20240219	111400	164828010	4725	4725	4725	4725	43
597	20240219	111300	164624835	4725	4725	4725	4725	350
598	20240219	111200	162971085	4725	4725	4725	4725	0
599	20240219	111100	162971085	4725	4725	4725	4725	394
600	20240219	111000	161109435	4725	4725	4725	4725	0
601	20240219	110900	161109435	4725	4725	4725	4725	1110
602	20240219	110800	155864685	4725	4725	4725	4725	10
603	20240219	110700	155817435	4730	4730	4730	4730	583
604	20240219	110600	153059845	4730	4725	4730	4725	24
605	20240219	110500	152946440	4725	4725	4725	4725	393
606	20240219	110400	151089515	4725	4725	4725	4725	393
607	20240219	110300	149232590	4725	4725	4725	4725	0
608	20240219	110200	149232590	4725	4725	4725	4725	894
609	20240219	110100	145008440	4725	4725	4725	4725	15
610	20240219	110000	144937565	4730	4730	4730	4730	0
611	20240219	105900	144937565	4730	4730	4730	4730	0
612	20240219	105800	144937565	4730	4730	4730	4730	1
613	20240219	105700	144932835	4725	4725	4725	4725	0
614	20240219	105600	144932835	4725	4725	4725	4725	394
615	20240219	105500	143071185	4725	4725	4725	4725	0
616	20240219	105400	143071185	4725	4725	4725	4725	0
617	20240219	105300	143071185	4725	4725	4725	4725	394
618	20240219	105200	141209535	4725	4725	4725	4725	1164
619	20240219	105100	135709635	4725	4725	4725	4725	715
620	20240219	105000	132331260	4725	4725	4725	4725	0
621	20240219	104900	132331260	4725	4725	4725	4725	0
622	20240219	104800	132331260	4725	4725	4725	4725	0
623	20240219	104700	132331260	4725	4725	4725	4725	4
624	20240219	104600	132312360	4725	4725	4725	4725	0
625	20240219	104500	132312360	4725	4725	4725	4725	0
626	20240219	104400	132312360	4725	4725	4725	4725	0
627	20240219	104300	132312360	4725	4730	4730	4725	330
628	20240219	104200	130753105	4725	4725	4725	4725	0
629	20240219	104100	130753105	4725	4725	4725	4725	393
630	20240219	104000	128896180	4725	4725	4725	4725	939
631	20240219	103900	124459405	4720	4720	4720	4720	40
632	20240219	103800	124270605	4725	4725	4725	4725	0
633	20240219	103700	124270605	4725	4725	4725	4725	10
634	20240219	103600	124223355	4725	4725	4725	4725	445
635	20240219	103500	122120730	4725	4725	4725	4725	0
636	20240219	103400	122120730	4725	4725	4725	4725	249
637	20240219	103300	120944205	4725	4725	4725	4725	155
638	20240219	103200	120211830	4725	4725	4725	4725	0
639	20240219	103100	120211830	4725	4725	4725	4725	0
640	20240219	103000	120211830	4725	4725	4725	4725	414
641	20240219	102900	118255680	4725	4725	4725	4725	56
642	20240219	102800	117991080	4725	4725	4725	4725	50
643	20240219	102700	117754830	4725	4725	4725	4725	405
644	20240219	102600	115841205	4725	4725	4725	4725	181
645	20240219	102500	114985980	4725	4725	4725	4725	600
646	20240219	102400	112150980	4725	4725	4725	4725	1219
647	20240219	102300	106391205	4725	4725	4725	4725	1086
648	20240219	102200	101259855	4725	4725	4725	4725	0
649	20240219	102100	101259855	4725	4725	4725	4725	1
650	20240219	102000	101255130	4725	4725	4725	4725	0
651	20240219	101900	101255130	4725	4725	4725	4725	0
652	20240219	101800	101255130	4725	4725	4725	4725	0
653	20240219	101700	101255130	4725	4725	4725	4725	413
654	20240219	101600	99303705	4725	4725	4725	4725	0
655	20240219	101500	99303705	4725	4725	4725	4725	1784
656	20240219	101400	90874305	4725	4725	4725	4725	0
657	20240219	101300	90874305	4725	4725	4725	4725	0
658	20240219	101200	90874305	4725	4725	4725	4725	0
659	20240219	101100	90874305	4725	4725	4725	4725	637
660	20240219	101000	87864480	4720	4720	4720	4720	0
661	20240219	100900	87864480	4720	4725	4725	4720	47
662	20240219	100800	87642630	4725	4725	4725	4725	0
663	20240219	100700	87642630	4725	4725	4725	4725	24
664	20240219	100600	87529230	4725	4725	4725	4725	1
665	20240219	100500	87524505	4720	4720	4725	4720	50
666	20240219	100400	87288490	4725	4720	4725	4720	10
667	20240219	100300	87241285	4725	4725	4725	4725	15
668	20240219	100200	87170410	4720	4725	4725	4720	181
669	20240219	100100	86315965	4720	4720	4720	4720	0
670	20240219	100000	86315965	4720	4720	4720	4720	70
671	20240219	095900	85985565	4720	4720	4720	4720	35
672	20240219	095800	85820365	4725	4725	4725	4725	2
673	20240219	095700	85810915	4725	4725	4725	4725	0
674	20240219	095600	85810915	4725	4725	4725	4725	42
675	20240219	095500	85612465	4725	4725	4725	4725	68
676	20240219	095400	85291165	4725	4725	4725	4725	16
677	20240219	095300	85215565	4730	4730	4730	4730	4
678	20240219	095200	85196645	4730	4725	4730	4725	1000
679	20240219	095100	80471395	4725	4725	4725	4725	0
680	20240219	095000	80471395	4725	4725	4725	4725	50
681	20240219	094900	80235145	4725	4725	4725	4725	999
682	20240219	094800	75514870	4725	4725	4725	4725	1
683	20240219	094700	75510145	4725	4725	4730	4725	2497
684	20240219	094600	63711810	4725	4725	4725	4725	32
685	20240219	094500	63560610	4725	4725	4725	4725	2
686	20240219	094400	63551160	4725	4725	4725	4725	1000
687	20240219	094300	58826160	4725	4725	4725	4725	0
688	20240219	094200	58826160	4725	4725	4725	4725	165
689	20240219	094100	58046535	4725	4725	4725	4725	0
690	20240219	094000	58046535	4725	4725	4725	4725	0
691	20240219	093900	58046535	4725	4725	4725	4725	1010
692	20240219	093800	53274285	4725	4725	4725	4725	0
693	20240219	093700	53274285	4725	4725	4725	4725	0
694	20240219	093600	53274285	4725	4725	4725	4725	2
695	20240219	093500	53264835	4725	4725	4725	4725	12
696	20240219	093400	53208135	4725	4725	4725	4725	0
697	20240219	093300	53208135	4725	4725	4725	4725	1
698	20240219	093200	53203410	4725	4725	4725	4725	100
699	20240219	093100	52730910	4725	4725	4725	4725	1
700	20240219	093000	52726185	4720	4720	4720	4720	700
701	20240219	092900	49422185	4715	4715	4715	4715	0
702	20240219	092800	49422185	4715	4715	4715	4715	0
703	20240219	092700	49422185	4715	4715	4715	4715	237
704	20240219	092600	48304730	4710	4710	4710	4710	0
705	20240219	092500	48304730	4710	4710	4710	4710	0
706	20240219	092400	48304730	4710	4720	4720	4710	1500
707	20240219	092300	41239570	4725	4725	4725	4725	0
708	20240219	092200	41239570	4725	4720	4725	4720	1487
709	20240219	092100	34220920	4720	4720	4720	4720	301
710	20240219	092000	32800200	4720	4720	4720	4720	0
711	20240219	091900	32800200	4720	4715	4720	4710	2501
712	20240219	091800	21015275	4720	4720	4720	4720	0
713	20240219	091700	21015275	4720	4720	4720	4720	0
714	20240219	091600	21015275	4720	4720	4720	4720	100
715	20240219	091500	20543275	4720	4720	4720	4720	0
716	20240219	091400	20543275	4720	4720	4720	4720	0
717	20240219	091300	20543275	4720	4720	4720	4720	1
718	20240219	091200	20538555	4705	4705	4705	4705	51
719	20240219	091100	20298600	4715	4715	4715	4715	4
720	20240219	091000	20279740	4715	4715	4715	4715	799
721	20240219	090900	16512455	4710	4715	4715	4710	1002
722	20240219	090800	11793025	4715	4715	4715	4715	601
723	20240219	090700	8959310	4715	4720	4720	4715	765
724	20240219	090600	5352285	4720	4720	4720	4720	110
725	20240219	090500	4833085	4725	4725	4725	4725	0
726	20240219	090400	4833085	4725	4725	4725	4725	20
727	20240219	090300	4738585	4715	4715	4715	4715	0
728	20240219	090200	4738585	4715	4720	4720	4715	485
729	20240219	090100	2449810	4720	4720	4720	4720	0
730	20240219	090000	2449810	4720	4730	4730	4720	519