KissMeData/072990/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	194600	174366310	9360	9360	9360	9360	241
3	20240219	194500	174366310	9360	9360	9360	9360	0
4	20240219	194400	174366310	9360	9360	9360	9360	0
5	20240219	194300	174366310	9360	9360	9360	9360	0
6	20240219	194200	174366310	9360	9360	9360	9360	0
7	20240219	194100	174366310	9360	9360	9360	9360	0
8	20240219	194000	174366310	9360	9360	9360	9360	0
9	20240219	193900	174366310	9360	9360	9360	9360	0
10	20240219	193800	174366310	9360	9360	9360	9360	0
11	20240219	193700	174366310	9360	9360	9360	9360	0
12	20240219	193600	174366310	9360	9360	9360	9360	0
13	20240219	193500	174366310	9360	9360	9360	9360	0
14	20240219	193400	174366310	9360	9360	9360	9360	0
15	20240219	193300	174366310	9360	9360	9360	9360	0
16	20240219	193200	174366310	9360	9360	9360	9360	0
17	20240219	193100	174366310	9360	9360	9360	9360	0
18	20240219	193000	174366310	9360	9360	9360	9360	0
19	20240219	192900	174366310	9360	9360	9360	9360	0
20	20240219	192800	174366310	9360	9360	9360	9360	0
21	20240219	192700	174366310	9360	9360	9360	9360	0
22	20240219	192600	174366310	9360	9360	9360	9360	0
23	20240219	192500	174366310	9360	9360	9360	9360	0
24	20240219	192400	174366310	9360	9360	9360	9360	0
25	20240219	192300	174366310	9360	9360	9360	9360	0
26	20240219	192200	174366310	9360	9360	9360	9360	0
27	20240219	192100	174366310	9360	9360	9360	9360	0
28	20240219	192000	174366310	9360	9360	9360	9360	0
29	20240219	191900	174366310	9360	9360	9360	9360	0
30	20240219	191800	174366310	9360	9360	9360	9360	0
31	20240219	191700	174366310	9360	9360	9360	9360	0
32	20240219	191600	174366310	9360	9360	9360	9360	241
33	20240219	191500	174366310	9360	9360	9360	9360	0
34	20240219	191400	174366310	9360	9360	9360	9360	0
35	20240219	191300	174366310	9360	9360	9360	9360	0
36	20240219	191200	174366310	9360	9360	9360	9360	0
37	20240219	191100	174366310	9360	9360	9360	9360	0
38	20240219	191000	174366310	9360	9360	9360	9360	0
39	20240219	190900	174366310	9360	9360	9360	9360	0
40	20240219	190800	174366310	9360	9360	9360	9360	0
41	20240219	190700	174366310	9360	9360	9360	9360	0
42	20240219	190600	174366310	9360	9360	9360	9360	0
43	20240219	190500	174366310	9360	9360	9360	9360	0
44	20240219	190400	174366310	9360	9360	9360	9360	0
45	20240219	190300	174366310	9360	9360	9360	9360	0
46	20240219	190200	174366310	9360	9360	9360	9360	0
47	20240219	190100	174366310	9360	9360	9360	9360	0
48	20240219	190000	174366310	9360	9360	9360	9360	0
49	20240219	185900	174366310	9360	9360	9360	9360	0
50	20240219	185800	174366310	9360	9360	9360	9360	0
51	20240219	185700	174366310	9360	9360	9360	9360	0
52	20240219	185600	174366310	9360	9360	9360	9360	0
53	20240219	185500	174366310	9360	9360	9360	9360	0
54	20240219	185400	174366310	9360	9360	9360	9360	0
55	20240219	185300	174366310	9360	9360	9360	9360	0
56	20240219	185200	174366310	9360	9360	9360	9360	0
57	20240219	185100	174366310	9360	9360	9360	9360	0
58	20240219	185000	174366310	9360	9360	9360	9360	0
59	20240219	184900	174366310	9360	9360	9360	9360	0
60	20240219	184800	174366310	9360	9360	9360	9360	0
61	20240219	184700	174366310	9360	9360	9360	9360	0
62	20240219	184600	174366310	9360	9360	9360	9360	241
63	20240219	184500	174366310	9360	9360	9360	9360	0
64	20240219	184400	174366310	9360	9360	9360	9360	0
65	20240219	184300	174366310	9360	9360	9360	9360	0
66	20240219	184200	174366310	9360	9360	9360	9360	0
67	20240219	184100	174366310	9360	9360	9360	9360	0
68	20240219	184000	174366310	9360	9360	9360	9360	0
69	20240219	183900	174366310	9360	9360	9360	9360	0
70	20240219	183800	174366310	9360	9360	9360	9360	0
71	20240219	183700	174366310	9360	9360	9360	9360	0
72	20240219	183600	174366310	9360	9360	9360	9360	0
73	20240219	183500	174366310	9360	9360	9360	9360	0
74	20240219	183400	174366310	9360	9360	9360	9360	0
75	20240219	183300	174366310	9360	9360	9360	9360	0
76	20240219	183200	174366310	9360	9360	9360	9360	0
77	20240219	183100	174366310	9360	9360	9360	9360	0
78	20240219	183000	174366310	9360	9360	9360	9360	0
79	20240219	182900	174366310	9360	9360	9360	9360	0
80	20240219	182800	174366310	9360	9360	9360	9360	0
81	20240219	182700	174366310	9360	9360	9360	9360	0
82	20240219	182600	174366310	9360	9360	9360	9360	0
83	20240219	182500	174366310	9360	9360	9360	9360	0
84	20240219	182400	174366310	9360	9360	9360	9360	0
85	20240219	182300	174366310	9360	9360	9360	9360	0
86	20240219	182200	174366310	9360	9360	9360	9360	0
87	20240219	182100	174366310	9360	9360	9360	9360	0
88	20240219	182000	174366310	9360	9360	9360	9360	0
89	20240219	181900	174366310	9360	9360	9360	9360	0
90	20240219	181800	174366310	9360	9360	9360	9360	0
91	20240219	181700	174366310	9360	9360	9360	9360	0
92	20240219	181600	174366310	9360	9360	9360	9360	241
93	20240219	181500	174366310	9360	9360	9360	9360	0
94	20240219	181400	174366310	9360	9360	9360	9360	0
95	20240219	181300	174366310	9360	9360	9360	9360	0
96	20240219	181200	174366310	9360	9360	9360	9360	0
97	20240219	181100	174366310	9360	9360	9360	9360	0
98	20240219	181000	174366310	9360	9360	9360	9360	0
99	20240219	180900	174366310	9360	9360	9360	9360	0
100	20240219	180800	174366310	9360	9360	9360	9360	0
101	20240219	180700	174366310	9360	9360	9360	9360	0
102	20240219	180600	174366310	9360	9360	9360	9360	0
103	20240219	180500	174366310	9360	9360	9360	9360	0
104	20240219	180400	174366310	9360	9360	9360	9360	0
105	20240219	180300	174366310	9360	9360	9360	9360	0
106	20240219	180200	174366310	9360	9360	9360	9360	0
107	20240219	180100	174366310	9360	9360	9360	9360	0
108	20240219	180000	174366310	9360	9360	9360	9360	0
109	20240219	175900	174366310	9360	9360	9360	9360	0
110	20240219	175800	174366310	9360	9360	9360	9360	0
111	20240219	175700	174366310	9360	9360	9360	9360	0
112	20240219	175600	174366310	9360	9360	9360	9360	0
113	20240219	175500	174366310	9360	9360	9360	9360	0
114	20240219	175400	174366310	9360	9360	9360	9360	0
115	20240219	175300	174366310	9360	9360	9360	9360	0
116	20240219	175200	174366310	9360	9360	9360	9360	0
117	20240219	175100	174366310	9360	9360	9360	9360	0
118	20240219	175000	174366310	9360	9360	9360	9360	0
119	20240219	174900	174366310	9360	9360	9360	9360	0
120	20240219	174800	174366310	9360	9360	9360	9360	0
121	20240219	174700	174366310	9360	9360	9360	9360	0
122	20240219	174600	174366310	9360	9360	9360	9360	241
123	20240219	174500	174366310	9360	9360	9360	9360	0
124	20240219	174400	174366310	9360	9360	9360	9360	0
125	20240219	174300	174366310	9360	9360	9360	9360	0
126	20240219	174200	174366310	9360	9360	9360	9360	0
127	20240219	174100	174366310	9360	9360	9360	9360	0
128	20240219	174000	174366310	9360	9360	9360	9360	0
129	20240219	173900	174366310	9360	9360	9360	9360	0
130	20240219	173800	174366310	9360	9360	9360	9360	0
131	20240219	173700	174366310	9360	9360	9360	9360	0
132	20240219	173600	174366310	9360	9360	9360	9360	0
133	20240219	173500	174366310	9360	9360	9360	9360	0
134	20240219	173400	174366310	9360	9360	9360	9360	0
135	20240219	173300	174366310	9360	9360	9360	9360	0
136	20240219	173200	174366310	9360	9360	9360	9360	0
137	20240219	173100	174366310	9360	9360	9360	9360	0
138	20240219	173000	174366310	9360	9360	9360	9360	0
139	20240219	172900	174366310	9360	9360	9360	9360	0
140	20240219	172800	174366310	9360	9360	9360	9360	0
141	20240219	172700	174366310	9360	9360	9360	9360	0
142	20240219	172600	174366310	9360	9360	9360	9360	0
143	20240219	172500	174366310	9360	9360	9360	9360	0
144	20240219	172400	174366310	9360	9360	9360	9360	0
145	20240219	172300	174366310	9360	9360	9360	9360	0
146	20240219	172200	174366310	9360	9360	9360	9360	0
147	20240219	172100	174366310	9360	9360	9360	9360	0
148	20240219	172000	174366310	9360	9360	9360	9360	0
149	20240219	171900	174366310	9360	9360	9360	9360	0
150	20240219	171800	174366310	9360	9360	9360	9360	0
151	20240219	171700	174366310	9360	9360	9360	9360	0
152	20240219	171600	174366310	9360	9360	9360	9360	241
153	20240219	171500	174366310	9360	9360	9360	9360	0
154	20240219	171400	174366310	9360	9360	9360	9360	0
155	20240219	171300	174366310	9360	9360	9360	9360	0
156	20240219	171200	174366310	9360	9360	9360	9360	0
157	20240219	171100	174366310	9360	9360	9360	9360	0
158	20240219	171000	174366310	9360	9360	9360	9360	0
159	20240219	170900	174366310	9360	9360	9360	9360	0
160	20240219	170800	174366310	9360	9360	9360	9360	0
161	20240219	170700	174366310	9360	9360	9360	9360	0
162	20240219	170600	174366310	9360	9360	9360	9360	0
163	20240219	170500	174366310	9360	9360	9360	9360	0
164	20240219	170400	174366310	9360	9360	9360	9360	0
165	20240219	170300	174366310	9360	9360	9360	9360	0
166	20240219	170200	174366310	9360	9360	9360	9360	0
167	20240219	170100	174366310	9360	9360	9360	9360	0
168	20240219	170000	174366310	9360	9360	9360	9360	0
169	20240219	165900	174366310	9360	9360	9360	9360	0
170	20240219	165800	174366310	9360	9360	9360	9360	0
171	20240219	165700	174366310	9360	9360	9360	9360	0
172	20240219	165600	174366310	9360	9360	9360	9360	0
173	20240219	165500	174366310	9360	9360	9360	9360	0
174	20240219	165400	174366310	9360	9360	9360	9360	0
175	20240219	165300	174366310	9360	9360	9360	9360	0
176	20240219	165200	174366310	9360	9360	9360	9360	0
177	20240219	165100	174366310	9360	9360	9360	9360	0
178	20240219	165000	174366310	9360	9360	9360	9360	0
179	20240219	164900	174366310	9360	9360	9360	9360	0
180	20240219	164800	174366310	9360	9360	9360	9360	0
181	20240219	164700	174366310	9360	9360	9360	9360	0
182	20240219	164600	174366310	9360	9360	9360	9360	241
183	20240219	164500	174366310	9360	9360	9360	9360	0
184	20240219	164400	174366310	9360	9360	9360	9360	0
185	20240219	164300	174366310	9360	9360	9360	9360	0
186	20240219	164200	174366310	9360	9360	9360	9360	0
187	20240219	164100	174366310	9360	9360	9360	9360	0
188	20240219	164000	174366310	9360	9360	9360	9360	0
189	20240219	163900	174366310	9360	9360	9360	9360	0
190	20240219	163800	174366310	9360	9360	9360	9360	0
191	20240219	163700	174366310	9360	9360	9360	9360	0
192	20240219	163600	174366310	9360	9360	9360	9360	0
193	20240219	163500	174366310	9360	9360	9360	9360	0
194	20240219	163400	174366310	9360	9360	9360	9360	0
195	20240219	163300	174366310	9360	9360	9360	9360	0
196	20240219	163200	174366310	9360	9360	9360	9360	0
197	20240219	163100	174366310	9360	9360	9360	9360	0
198	20240219	163000	174366310	9360	9360	9360	9360	0
199	20240219	162900	174366310	9360	9360	9360	9360	0
200	20240219	162800	174366310	9360	9360	9360	9360	0
201	20240219	162700	174366310	9360	9360	9360	9360	0
202	20240219	162600	174366310	9360	9360	9360	9360	0
203	20240219	162500	174366310	9360	9360	9360	9360	0
204	20240219	162400	174366310	9360	9360	9360	9360	0
205	20240219	162300	174366310	9360	9360	9360	9360	0
206	20240219	162200	174366310	9360	9360	9360	9360	0
207	20240219	162100	174366310	9360	9360	9360	9360	0
208	20240219	162000	174366310	9360	9360	9360	9360	0
209	20240219	161900	174366310	9360	9360	9360	9360	0
210	20240219	161800	174366310	9360	9360	9360	9360	0
211	20240219	161700	174366310	9360	9360	9360	9360	0
212	20240219	161600	174366310	9360	9360	9360	9360	241
213	20240219	161500	174366310	9360	9360	9360	9360	0
214	20240219	161400	174366310	9360	9360	9360	9360	0
215	20240219	161300	174366310	9360	9360	9360	9360	0
216	20240219	161200	174366310	9360	9360	9360	9360	0
217	20240219	161100	174366310	9360	9360	9360	9360	0
218	20240219	161000	174366310	9360	9360	9360	9360	0
219	20240219	160900	174366310	9360	9360	9360	9360	0
220	20240219	160800	174366310	9360	9360	9360	9360	0
221	20240219	160700	174366310	9360	9360	9360	9360	0
222	20240219	160600	174366310	9360	9360	9360	9360	0
223	20240219	160500	174366310	9360	9360	9360	9360	0
224	20240219	160400	174366310	9360	9360	9360	9360	0
225	20240219	160300	174366310	9360	9360	9360	9360	0
226	20240219	160200	174366310	9360	9360	9360	9360	0
227	20240219	160100	174366310	9360	9360	9360	9360	0
228	20240219	160000	174366310	9360	9360	9360	9360	0
229	20240219	155900	174366310	9360	9360	9360	9360	0
230	20240219	155800	174366310	9360	9360	9360	9360	0
231	20240219	155700	174366310	9360	9360	9360	9360	0
232	20240219	155600	174366310	9360	9360	9360	9360	0
233	20240219	155500	174366310	9360	9360	9360	9360	0
234	20240219	155400	174366310	9360	9360	9360	9360	0
235	20240219	155300	174366310	9360	9360	9360	9360	0
236	20240219	155200	174366310	9360	9360	9360	9360	0
237	20240219	155100	174366310	9360	9360	9360	9360	0
238	20240219	155000	174366310	9360	9360	9360	9360	0
239	20240219	154900	174366310	9360	9360	9360	9360	0
240	20240219	154800	174366310	9360	9360	9360	9360	0
241	20240219	154700	174366310	9360	9360	9360	9360	0
242	20240219	154600	174366310	9360	9360	9360	9360	241
243	20240219	154500	174366310	9360	9360	9360	9360	0
244	20240219	154400	174366310	9360	9360	9360	9360	0
245	20240219	154300	174366310	9360	9360	9360	9360	0
246	20240219	154200	174366310	9360	9360	9360	9360	0
247	20240219	154100	174366310	9360	9360	9360	9360	0
248	20240219	154000	174366310	9360	9360	9360	9360	0
249	20240219	153900	174366310	9360	9360	9360	9360	0
250	20240219	153800	174366310	9360	9360	9360	9360	0
251	20240219	153700	174366310	9360	9360	9360	9360	0
252	20240219	153600	174366310	9360	9360	9360	9360	0
253	20240219	153500	174366310	9360	9360	9360	9360	0
254	20240219	153400	174366310	9360	9360	9360	9360	0
255	20240219	153300	174366310	9360	9360	9360	9360	0
256	20240219	153200	174366310	9360	9360	9360	9360	0
257	20240219	153100	174366310	9360	9360	9360	9360	0
258	20240219	153000	174366310	9360	9360	9360	9360	241
259	20240219	152900	172110550	9360	9360	9360	9360	0
260	20240219	152800	172110550	9360	9360	9360	9360	0
261	20240219	152700	172110550	9360	9360	9360	9360	0
262	20240219	152600	172110550	9360	9360	9360	9360	0
263	20240219	152500	172110550	9360	9360	9360	9360	0
264	20240219	152400	172110550	9360	9360	9360	9360	0
265	20240219	152300	172110550	9360	9360	9360	9360	0
266	20240219	152200	172110550	9360	9360	9360	9360	0
267	20240219	152100	172110550	9360	9360	9360	9360	0
268	20240219	152000	172110550	9360	9360	9360	9360	0
269	20240219	151900	172110550	9360	9330	9360	9330	3
270	20240219	151800	172082530	9370	9370	9370	9370	0
271	20240219	151700	172082530	9370	9370	9370	9370	0
272	20240219	151600	172082530	9370	9370	9370	9370	0
273	20240219	151500	172082530	9370	9370	9370	9370	0
274	20240219	151400	172082530	9370	9370	9370	9370	0
275	20240219	151300	172082530	9370	9370	9370	9370	0
276	20240219	151200	172082530	9370	9350	9370	9350	25
277	20240219	151100	171848530	9370	9370	9370	9370	0
278	20240219	151000	171848530	9370	9370	9370	9370	0
279	20240219	150900	171848530	9370	9370	9370	9370	0
280	20240219	150800	171848530	9370	9320	9370	9320	18
281	20240219	150700	171680120	9360	9360	9360	9360	53
282	20240219	150600	171184040	9360	9360	9360	9360	0
283	20240219	150500	171184040	9360	9360	9360	9360	0
284	20240219	150400	171184040	9360	9360	9360	9360	0
285	20240219	150300	171184040	9360	9360	9360	9360	0
286	20240219	150200	171184040	9360	9360	9360	9360	0
287	20240219	150100	171184040	9360	9360	9360	9360	0
288	20240219	150000	171184040	9360	9360	9360	9360	1
289	20240219	145900	171174680	9310	9310	9310	9310	11
290	20240219	145800	171072270	9310	9310	9310	9310	1
291	20240219	145700	171062960	9360	9360	9360	9360	0
292	20240219	145600	171062960	9360	9360	9360	9360	0
293	20240219	145500	171062960	9360	9360	9360	9360	0
294	20240219	145400	171062960	9360	9360	9360	9360	1
295	20240219	145300	171053600	9350	9350	9350	9350	0
296	20240219	145200	171053600	9350	9350	9350	9350	0
297	20240219	145100	171053600	9350	9350	9350	9350	0
298	20240219	145000	171053600	9350	9350	9350	9350	0
299	20240219	144900	171053600	9350	9350	9350	9350	0
300	20240219	144800	171053600	9350	9350	9350	9350	0
301	20240219	144700	171053600	9350	9350	9350	9350	0
302	20240219	144600	171053600	9350	9350	9350	9350	300
303	20240219	144500	168248600	9350	9350	9350	9350	0
304	20240219	144400	168248600	9350	9350	9350	9350	200
305	20240219	144300	166378600	9360	9360	9360	9360	0
306	20240219	144200	166378600	9360	9360	9360	9360	1
307	20240219	144100	166369240	9300	9300	9300	9300	308
308	20240219	144000	163504840	9290	9290	9290	9290	381
309	20240219	143900	159965350	9290	9290	9290	9290	0
310	20240219	143800	159965350	9290	9290	9290	9290	0
311	20240219	143700	159965350	9290	9290	9290	9290	0
312	20240219	143600	159965350	9290	9290	9290	9290	0
313	20240219	143500	159965350	9290	9290	9290	9290	0
314	20240219	143400	159965350	9290	9290	9290	9290	0
315	20240219	143300	159965350	9290	9290	9290	9290	0
316	20240219	143200	159965350	9290	9290	9290	9290	0
317	20240219	143100	159965350	9290	9290	9290	9290	1
318	20240219	143000	159956060	9280	9280	9280	9280	0
319	20240219	142900	159956060	9280	9280	9280	9280	2
320	20240219	142800	159937500	9280	9280	9280	9280	2
321	20240219	142700	159918940	9280	9280	9280	9280	1
322	20240219	142600	159909660	9270	9270	9270	9270	2
323	20240219	142500	159891120	9270	9270	9270	9270	2
324	20240219	142400	159872580	9270	9270	9270	9270	3
325	20240219	142300	159844770	9270	9270	9280	9270	404
326	20240219	142200	156096690	9270	9290	9290	9270	225
327	20240219	142100	154010900	9290	9290	9290	9290	0
328	20240219	142000	154010900	9290	9290	9290	9290	0
329	20240219	141900	154010900	9290	9290	9290	9290	0
330	20240219	141800	154010900	9290	9280	9290	9280	135
331	20240219	141700	152758090	9270	9270	9270	9270	3
332	20240219	141600	152730280	9270	9270	9270	9270	1
333	20240219	141500	152721010	9270	9270	9270	9270	2
334	20240219	141400	152702470	9270	9270	9270	9270	1
335	20240219	141300	152693200	9270	9270	9270	9270	3
336	20240219	141200	152665390	9270	9270	9270	9270	14
337	20240219	141100	152535610	9270	9270	9270	9270	2
338	20240219	141000	152517070	9270	9270	9270	9270	1
339	20240219	140900	152507800	9260	9250	9260	9240	153
340	20240219	140800	151092330	9250	9250	9250	9250	6
341	20240219	140700	151036830	9250	9260	9260	9250	804
342	20240219	140600	143595080	9260	9270	9270	9260	923
343	20240219	140500	135038910	9270	9270	9270	9270	1
344	20240219	140400	135029640	9270	9270	9270	9270	2
345	20240219	140300	135011100	9270	9270	9270	9270	1
346	20240219	140200	135001830	9270	9270	9270	9270	2
347	20240219	140100	134983290	9270	9270	9270	9270	1
348	20240219	140000	134974020	9270	9270	9270	9270	3
349	20240219	135900	134946210	9270	9270	9270	9270	2
350	20240219	135800	134927670	9270	9270	9270	9270	1
351	20240219	135700	134918400	9270	9270	9270	9270	3
352	20240219	135600	134890590	9270	9270	9270	9270	1
353	20240219	135500	134881320	9270	9270	9270	9270	1
354	20240219	135400	134872050	9280	9280	9280	9280	4
355	20240219	135300	134834930	9280	9290	9290	9280	101
356	20240219	135200	133897600	9290	9290	9290	9290	0
357	20240219	135100	133897600	9290	9290	9290	9290	0
358	20240219	135000	133897600	9290	9290	9290	9290	0
359	20240219	134900	133897600	9290	9290	9290	9290	0
360	20240219	134800	133897600	9290	9290	9290	9290	0
361	20240219	134700	133897600	9290	9290	9290	9290	0
362	20240219	134600	133897600	9290	9290	9290	9290	0
363	20240219	134500	133897600	9290	9290	9290	9290	0
364	20240219	134400	133897600	9290	9290	9290	9290	0
365	20240219	134300	133897600	9290	9290	9290	9290	0
366	20240219	134200	133897600	9290	9290	9290	9290	0
367	20240219	134100	133897600	9290	9290	9290	9290	1
368	20240219	134000	133888310	9270	9270	9270	9270	0
369	20240219	133900	133888310	9270	9270	9270	9270	0
370	20240219	133800	133888310	9270	9270	9270	9270	64
371	20240219	133700	133295030	9270	9270	9270	9270	40
372	20240219	133600	132924230	9270	9270	9270	9270	0
373	20240219	133500	132924230	9270	9270	9270	9270	0
374	20240219	133400	132924230	9270	9270	9270	9270	106
375	20240219	133300	131941610	9290	9290	9290	9290	0
376	20240219	133200	131941610	9290	9290	9290	9290	0
377	20240219	133100	131941610	9290	9290	9290	9290	1
378	20240219	133000	131932320	9280	9280	9280	9280	0
379	20240219	132900	131932320	9280	9280	9280	9280	0
380	20240219	132800	131932320	9280	9280	9280	9280	0
381	20240219	132700	131932320	9280	9280	9280	9280	0
382	20240219	132600	131932320	9280	9280	9280	9280	0
383	20240219	132500	131932320	9280	9280	9280	9280	0
384	20240219	132400	131932320	9280	9280	9280	9280	0
385	20240219	132300	131932320	9280	9280	9280	9280	0
386	20240219	132200	131932320	9280	9280	9280	9280	0
387	20240219	132100	131932320	9280	9280	9280	9280	0
388	20240219	132000	131932320	9280	9280	9280	9280	0
389	20240219	131900	131932320	9280	9280	9280	9280	0
390	20240219	131800	131932320	9280	9280	9280	9280	0
391	20240219	131700	131932320	9280	9270	9280	9270	101
392	20240219	131600	130995050	9270	9270	9270	9270	0
393	20240219	131500	130995050	9270	9270	9270	9270	10
394	20240219	131400	130902350	9280	9280	9280	9280	0
395	20240219	131300	130902350	9280	9280	9280	9280	11
396	20240219	131200	130800270	9280	9270	9280	9270	9
397	20240219	131100	130716800	9270	9270	9270	9270	0
398	20240219	131000	130716800	9270	9270	9270	9270	0
399	20240219	130900	130716800	9270	9270	9270	9270	5
400	20240219	130800	130670450	9270	9270	9270	9270	5
401	20240219	130700	130624100	9270	9270	9270	9270	0
402	20240219	130600	130624100	9270	9270	9270	9270	0
403	20240219	130500	130624100	9270	9270	9270	9270	1
404	20240219	130400	130614830	9280	9280	9280	9280	0
405	20240219	130300	130614830	9280	9280	9280	9280	0
406	20240219	130200	130614830	9280	9270	9280	9270	2
407	20240219	130100	130596280	9260	9260	9260	9260	0
408	20240219	130000	130596280	9260	9260	9260	9260	0
409	20240219	125900	130596280	9260	9260	9260	9260	0
410	20240219	125800	130596280	9260	9260	9260	9260	7
411	20240219	125700	130531460	9250	9250	9250	9250	0
412	20240219	125600	130531460	9250	9250	9250	9250	11
413	20240219	125500	130429710	9260	9260	9260	9260	0
414	20240219	125400	130429710	9260	9260	9260	9260	0
415	20240219	125300	130429710	9260	9260	9260	9260	0
416	20240219	125200	130429710	9260	9260	9260	9260	0
417	20240219	125100	130429710	9260	9260	9260	9260	0
418	20240219	125000	130429710	9260	9260	9260	9260	0
419	20240219	124900	130429710	9260	9260	9260	9260	5
420	20240219	124800	130383410	9230	9240	9240	9230	358
421	20240219	124700	127078350	9250	9280	9280	9240	508
422	20240219	124600	122374850	9290	9310	9310	9290	215
423	20240219	124500	120375460	9390	9390	9390	9390	0
424	20240219	124400	120375460	9390	9390	9390	9390	0
425	20240219	124300	120375460	9390	9390	9390	9390	0
426	20240219	124200	120375460	9390	9390	9390	9390	0
427	20240219	124100	120375460	9390	9390	9390	9390	0
428	20240219	124000	120375460	9390	9390	9390	9390	0
429	20240219	123900	120375460	9390	9390	9390	9390	0
430	20240219	123800	120375460	9390	9390	9390	9390	0
431	20240219	123700	120375460	9390	9390	9390	9390	0
432	20240219	123600	120375460	9390	9390	9390	9390	0
433	20240219	123500	120375460	9390	9390	9390	9390	0
434	20240219	123400	120375460	9390	9390	9390	9390	0
435	20240219	123300	120375460	9390	9390	9390	9390	0
436	20240219	123200	120375460	9390	9360	9390	9360	50
437	20240219	123100	119906170	9390	9390	9390	9390	0
438	20240219	123000	119906170	9390	9390	9390	9390	0
439	20240219	122900	119906170	9390	9310	9390	9310	23
440	20240219	122800	119691780	9310	9310	9310	9310	0
441	20240219	122700	119691780	9310	9310	9310	9310	0
442	20240219	122600	119691780	9310	9310	9310	9310	1
443	20240219	122500	119682470	9280	9280	9280	9280	40
444	20240219	122400	119311270	9280	9280	9280	9280	0
445	20240219	122300	119311270	9280	9280	9280	9280	0
446	20240219	122200	119311270	9280	9280	9280	9280	0
447	20240219	122100	119311270	9280	9280	9280	9280	1
448	20240219	122000	119301990	9260	9260	9260	9260	0
449	20240219	121900	119301990	9260	9260	9260	9260	0
450	20240219	121800	119301990	9260	9250	9260	9250	618
451	20240219	121700	113582490	9230	9230	9230	9230	70
452	20240219	121600	112936390	9230	9240	9240	9230	108
453	20240219	121500	111939510	9230	9230	9230	9230	0
454	20240219	121400	111939510	9230	9240	9240	9230	15
455	20240219	121300	111800980	9240	9240	9240	9240	0
456	20240219	121200	111800980	9240	9240	9240	9240	0
457	20240219	121100	111800980	9240	9240	9240	9240	0
458	20240219	121000	111800980	9240	9240	9240	9240	0
459	20240219	120900	111800980	9240	9250	9250	9240	193
460	20240219	120800	110016620	9260	9260	9260	9260	0
461	20240219	120700	110016620	9260	9260	9260	9260	0
462	20240219	120600	110016620	9260	9260	9260	9260	0
463	20240219	120500	110016620	9260	9260	9260	9260	0
464	20240219	120400	110016620	9260	9260	9260	9260	3
465	20240219	120300	109988840	9270	9280	9280	9270	100
466	20240219	120200	109061650	9290	9290	9290	9290	3
467	20240219	120100	109033780	9310	9310	9320	9300	7
468	20240219	120000	108968630	9320	9320	9320	9320	0
469	20240219	115900	108968630	9320	9320	9320	9320	0
470	20240219	115800	108968630	9320	9320	9320	9320	0
471	20240219	115700	108968630	9320	9320	9320	9320	0
472	20240219	115600	108968630	9320	9320	9320	9320	0
473	20240219	115500	108968630	9320	9320	9320	9320	0
474	20240219	115400	108968630	9320	9320	9320	9320	0
475	20240219	115300	108968630	9320	9320	9320	9320	0
476	20240219	115200	108968630	9320	9320	9320	9320	0
477	20240219	115100	108968630	9320	9320	9320	9320	0
478	20240219	115000	108968630	9320	9320	9320	9320	0
479	20240219	114900	108968630	9320	9320	9320	9320	6
480	20240219	114800	108912710	9320	9320	9320	9320	0
481	20240219	114700	108912710	9320	9320	9320	9320	0
482	20240219	114600	108912710	9320	9320	9320	9320	0
483	20240219	114500	108912710	9320	9320	9320	9320	10
484	20240219	114400	108819510	9310	9310	9310	9310	0
485	20240219	114300	108819510	9310	9310	9310	9310	2
486	20240219	114200	108800890	9300	9300	9300	9300	0
487	20240219	114100	108800890	9300	9300	9300	9300	9
488	20240219	114000	108717190	9310	9310	9310	9310	0
489	20240219	113900	108717190	9310	9310	9310	9310	0
490	20240219	113800	108717190	9310	9310	9310	9310	0
491	20240219	113700	108717190	9310	9310	9310	9310	0
492	20240219	113600	108717190	9310	9310	9310	9310	0
493	20240219	113500	108717190	9310	9310	9310	9310	0
494	20240219	113400	108717190	9310	9310	9310	9310	0
495	20240219	113300	108717190	9310	9310	9310	9310	0
496	20240219	113200	108717190	9310	9310	9310	9310	0
497	20240219	113100	108717190	9310	9310	9310	9310	0
498	20240219	113000	108717190	9310	9310	9310	9310	0
499	20240219	112900	108717190	9310	9310	9310	9310	0
500	20240219	112800	108717190	9310	9310	9310	9310	0
501	20240219	112700	108717190	9310	9310	9310	9310	0
502	20240219	112600	108717190	9310	9300	9310	9300	100
503	20240219	112500	107787090	9280	9280	9280	9280	0
504	20240219	112400	107787090	9280	9280	9280	9280	0
505	20240219	112300	107787090	9280	9280	9280	9280	0
506	20240219	112200	107787090	9280	9280	9280	9280	0
507	20240219	112100	107787090	9280	9280	9280	9280	0
508	20240219	112000	107787090	9280	9280	9280	9280	1
509	20240219	111900	107777810	9280	9280	9280	9280	2
510	20240219	111800	107759250	9290	9290	9290	9290	0
511	20240219	111700	107759250	9290	9290	9290	9290	1
512	20240219	111600	107749960	9290	9290	9290	9290	3
513	20240219	111500	107722090	9290	9290	9290	9290	0
514	20240219	111400	107722090	9290	9300	9300	9290	2
515	20240219	111300	107703500	9290	9290	9290	9290	1
516	20240219	111200	107694210	9280	9280	9280	9280	3
517	20240219	111100	107666370	9280	9280	9280	9280	2
518	20240219	111000	107647810	9280	9280	9280	9280	0
519	20240219	110900	107647810	9280	9280	9280	9280	0
520	20240219	110800	107647810	9280	9280	9280	9280	7
521	20240219	110700	107582850	9290	9300	9300	9290	209
522	20240219	110600	105639240	9320	9320	9320	9320	1
523	20240219	110500	105629920	9290	9300	9300	9290	20
524	20240219	110400	105443960	9320	9320	9320	9320	0
525	20240219	110300	105443960	9320	9320	9320	9320	1
526	20240219	110200	105434640	9320	9320	9320	9320	0
527	20240219	110100	105434640	9320	9320	9320	9320	0
528	20240219	110000	105434640	9320	9320	9320	9320	0
529	20240219	105900	105434640	9320	9320	9320	9320	0
530	20240219	105800	105434640	9320	9320	9320	9320	0
531	20240219	105700	105434640	9320	9320	9320	9320	5
532	20240219	105600	105388040	9310	9310	9310	9310	0
533	20240219	105500	105388040	9310	9310	9310	9310	0
534	20240219	105400	105388040	9310	9310	9310	9310	0
535	20240219	105300	105388040	9310	9310	9310	9310	0
536	20240219	105200	105388040	9310	9310	9310	9310	0
537	20240219	105100	105388040	9310	9310	9310	9310	0
538	20240219	105000	105388040	9310	9310	9310	9310	0
539	20240219	104900	105388040	9310	9310	9310	9310	0
540	20240219	104800	105388040	9310	9310	9310	9310	0
541	20240219	104700	105388040	9310	9310	9310	9310	0
542	20240219	104600	105388040	9310	9320	9320	9310	17
543	20240219	104500	105229760	9310	9310	9310	9310	0
544	20240219	104400	105229760	9310	9310	9310	9310	0
545	20240219	104300	105229760	9310	9310	9310	9310	0
546	20240219	104200	105229760	9310	9310	9310	9310	0
547	20240219	104100	105229760	9310	9310	9310	9310	0
548	20240219	104000	105229760	9310	9310	9310	9310	0
549	20240219	103900	105229760	9310	9310	9310	9310	2
550	20240219	103800	105211140	9310	9310	9310	9310	0
551	20240219	103700	105211140	9310	9310	9310	9310	0
552	20240219	103600	105211140	9310	9310	9310	9310	0
553	20240219	103500	105211140	9310	9310	9310	9310	0
554	20240219	103400	105211140	9310	9310	9310	9310	1
555	20240219	103300	105201830	9440	9440	9440	9440	0
556	20240219	103200	105201830	9440	9440	9440	9440	0
557	20240219	103100	105201830	9440	9440	9440	9440	0
558	20240219	103000	105201830	9440	9440	9440	9440	0
559	20240219	102900	105201830	9440	9440	9440	9440	0
560	20240219	102800	105201830	9440	9340	9440	9340	100
561	20240219	102700	104264410	9340	9340	9340	9340	0
562	20240219	102600	104264410	9340	9340	9340	9340	50
563	20240219	102500	103797410	9440	9440	9440	9440	0
564	20240219	102400	103797410	9440	9440	9440	9440	0
565	20240219	102300	103797410	9440	9440	9440	9440	0
566	20240219	102200	103797410	9440	9440	9440	9440	0
567	20240219	102100	103797410	9440	9440	9440	9440	0
568	20240219	102000	103797410	9440	9440	9440	9440	0
569	20240219	101900	103797410	9440	9440	9440	9440	0
570	20240219	101800	103797410	9440	9300	9440	9300	500
571	20240219	101700	99110430	9350	9350	9350	9350	0
572	20240219	101600	99110430	9350	9350	9350	9350	0
573	20240219	101500	99110430	9350	9350	9350	9350	0
574	20240219	101400	99110430	9350	9350	9350	9350	0
575	20240219	101300	99110430	9350	9350	9350	9350	0
576	20240219	101200	99110430	9350	9310	9350	9310	359
577	20240219	101100	95760640	9300	9300	9300	9300	0
578	20240219	101000	95760640	9300	9300	9300	9300	0
579	20240219	100900	95760640	9300	9300	9300	9300	0
580	20240219	100800	95760640	9300	9300	9300	9300	0
581	20240219	100700	95760640	9300	9300	9300	9300	0
582	20240219	100600	95760640	9300	9300	9300	9300	50
583	20240219	100500	95295640	9300	9300	9300	9300	0
584	20240219	100400	95295640	9300	9300	9300	9300	0
585	20240219	100300	95295640	9300	9300	9300	9300	1
586	20240219	100200	95286340	9280	9280	9280	9280	1
587	20240219	100100	95277060	9290	9290	9290	9290	0
588	20240219	100000	95277060	9290	9290	9290	9290	0
589	20240219	095900	95277060	9290	9290	9290	9290	0
590	20240219	095800	95277060	9290	9300	9300	9290	12
591	20240219	095700	95165470	9310	9310	9310	9310	0
592	20240219	095600	95165470	9310	9310	9310	9310	2
593	20240219	095500	95146850	9210	9210	9210	9210	0
594	20240219	095400	95146850	9210	9270	9270	9210	670
595	20240219	095300	88965200	9280	9310	9310	9280	820
596	20240219	095200	81340370	9360	9360	9360	9360	0
597	20240219	095100	81340370	9360	9360	9360	9360	0
598	20240219	095000	81340370	9360	9360	9360	9360	0
599	20240219	094900	81340370	9360	9360	9360	9360	0
600	20240219	094800	81340370	9360	9360	9360	9360	1
601	20240219	094700	81331010	9360	9360	9360	9360	0
602	20240219	094600	81331010	9360	9360	9360	9360	0
603	20240219	094500	81331010	9360	9360	9360	9360	3
604	20240219	094400	81302930	9360	9310	9360	9310	14
605	20240219	094300	81171990	9300	9300	9300	9300	0
606	20240219	094200	81171990	9300	9300	9300	9300	4
607	20240219	094100	81134790	9300	9300	9300	9300	1
608	20240219	094000	81125490	9280	9280	9280	9280	0
609	20240219	093900	81125490	9280	9280	9280	9280	160
610	20240219	093800	79640690	9280	9280	9280	9280	0
611	20240219	093700	79640690	9280	9280	9280	9280	0
612	20240219	093600	79640690	9280	9280	9280	9280	0
613	20240219	093500	79640690	9280	9280	9280	9280	0
614	20240219	093400	79640690	9280	9280	9280	9280	0
615	20240219	093300	79640690	9280	9280	9280	9280	18
616	20240219	093200	79473650	9280	9280	9280	9280	512
617	20240219	093100	74722290	9280	9280	9280	9280	0
618	20240219	093000	74722290	9280	9280	9280	9280	0
619	20240219	092900	74722290	9280	9280	9280	9280	0
620	20240219	092800	74722290	9280	9280	9280	9280	0
621	20240219	092700	74722290	9280	9280	9280	9280	0
622	20240219	092600	74722290	9280	9290	9290	9280	24
623	20240219	092500	74499450	9350	9350	9350	9350	50
624	20240219	092400	74031950	9380	9280	9380	9280	705
625	20240219	092300	67482380	9280	9380	9450	9010	6446
626	20240219	092200	8433040	9450	9450	9450	9450	0
627	20240219	092100	8433040	9450	9410	9450	9410	63
628	20240219	092000	7838980	9420	9420	9420	9420	0
629	20240219	091900	7838980	9420	9420	9420	9420	0
630	20240219	091800	7838980	9420	9420	9420	9420	1
631	20240219	091700	7829560	9360	9360	9360	9360	0
632	20240219	091600	7829560	9360	9360	9360	9360	0
633	20240219	091500	7829560	9360	9360	9360	9360	0
634	20240219	091400	7829560	9360	9400	9400	9360	101
635	20240219	091300	6883590	9390	9390	9390	9390	1
636	20240219	091200	6874200	9410	9410	9410	9410	1
637	20240219	091100	6864790	9350	9350	9350	9350	0
638	20240219	091000	6864790	9350	9360	9470	9350	166
639	20240219	090900	5302820	9360	9360	9360	9360	12
640	20240219	090800	5190500	9360	9360	9360	9360	0
641	20240219	090700	5190500	9360	9370	9370	9360	100
642	20240219	090600	4253610	9370	9370	9380	9370	73
643	20240219	090500	3569450	9370	9370	9370	9370	0
644	20240219	090400	3569450	9370	9390	9390	9370	75
645	20240219	090300	2866260	9380	9390	9390	9380	50
646	20240219	090200	2397110	9380	9380	9380	9380	0
647	20240219	090100	2397110	9380	9380	9380	9380	51
648	20240219	090000	1918730	9430	9470	9470	9430	203