KissMeData/053580/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	193300	170483930	9510	9510	9510	9510	271
3	20240219	193200	170483930	9510	9510	9510	9510	0
4	20240219	193100	170483930	9510	9510	9510	9510	0
5	20240219	193000	170483930	9510	9510	9510	9510	0
6	20240219	192900	170483930	9510	9510	9510	9510	0
7	20240219	192800	170483930	9510	9510	9510	9510	0
8	20240219	192700	170483930	9510	9510	9510	9510	0
9	20240219	192600	170483930	9510	9510	9510	9510	0
10	20240219	192500	170483930	9510	9510	9510	9510	0
11	20240219	192400	170483930	9510	9510	9510	9510	0
12	20240219	192300	170483930	9510	9510	9510	9510	0
13	20240219	192200	170483930	9510	9510	9510	9510	0
14	20240219	192100	170483930	9510	9510	9510	9510	0
15	20240219	192000	170483930	9510	9510	9510	9510	0
16	20240219	191900	170483930	9510	9510	9510	9510	0
17	20240219	191800	170483930	9510	9510	9510	9510	0
18	20240219	191700	170483930	9510	9510	9510	9510	0
19	20240219	191600	170483930	9510	9510	9510	9510	0
20	20240219	191500	170483930	9510	9510	9510	9510	0
21	20240219	191400	170483930	9510	9510	9510	9510	0
22	20240219	191300	170483930	9510	9510	9510	9510	0
23	20240219	191200	170483930	9510	9510	9510	9510	0
24	20240219	191100	170483930	9510	9510	9510	9510	0
25	20240219	191000	170483930	9510	9510	9510	9510	0
26	20240219	190900	170483930	9510	9510	9510	9510	0
27	20240219	190800	170483930	9510	9510	9510	9510	0
28	20240219	190700	170483930	9510	9510	9510	9510	0
29	20240219	190600	170483930	9510	9510	9510	9510	0
30	20240219	190500	170483930	9510	9510	9510	9510	0
31	20240219	190400	170483930	9510	9510	9510	9510	0
32	20240219	190300	170483930	9510	9510	9510	9510	271
33	20240219	190200	170483930	9510	9510	9510	9510	0
34	20240219	190100	170483930	9510	9510	9510	9510	0
35	20240219	190000	170483930	9510	9510	9510	9510	0
36	20240219	185900	170483930	9510	9510	9510	9510	0
37	20240219	185800	170483930	9510	9510	9510	9510	0
38	20240219	185700	170483930	9510	9510	9510	9510	0
39	20240219	185600	170483930	9510	9510	9510	9510	0
40	20240219	185500	170483930	9510	9510	9510	9510	0
41	20240219	185400	170483930	9510	9510	9510	9510	0
42	20240219	185300	170483930	9510	9510	9510	9510	0
43	20240219	185200	170483930	9510	9510	9510	9510	0
44	20240219	185100	170483930	9510	9510	9510	9510	0
45	20240219	185000	170483930	9510	9510	9510	9510	0
46	20240219	184900	170483930	9510	9510	9510	9510	0
47	20240219	184800	170483930	9510	9510	9510	9510	0
48	20240219	184700	170483930	9510	9510	9510	9510	0
49	20240219	184600	170483930	9510	9510	9510	9510	0
50	20240219	184500	170483930	9510	9510	9510	9510	0
51	20240219	184400	170483930	9510	9510	9510	9510	0
52	20240219	184300	170483930	9510	9510	9510	9510	0
53	20240219	184200	170483930	9510	9510	9510	9510	0
54	20240219	184100	170483930	9510	9510	9510	9510	0
55	20240219	184000	170483930	9510	9510	9510	9510	0
56	20240219	183900	170483930	9510	9510	9510	9510	0
57	20240219	183800	170483930	9510	9510	9510	9510	0
58	20240219	183700	170483930	9510	9510	9510	9510	0
59	20240219	183600	170483930	9510	9510	9510	9510	0
60	20240219	183500	170483930	9510	9510	9510	9510	0
61	20240219	183400	170483930	9510	9510	9510	9510	0
62	20240219	183300	170483930	9510	9510	9510	9510	271
63	20240219	183200	170483930	9510	9510	9510	9510	0
64	20240219	183100	170483930	9510	9510	9510	9510	0
65	20240219	183000	170483930	9510	9510	9510	9510	0
66	20240219	182900	170483930	9510	9510	9510	9510	0
67	20240219	182800	170483930	9510	9510	9510	9510	0
68	20240219	182700	170483930	9510	9510	9510	9510	0
69	20240219	182600	170483930	9510	9510	9510	9510	0
70	20240219	182500	170483930	9510	9510	9510	9510	0
71	20240219	182400	170483930	9510	9510	9510	9510	0
72	20240219	182300	170483930	9510	9510	9510	9510	0
73	20240219	182200	170483930	9510	9510	9510	9510	0
74	20240219	182100	170483930	9510	9510	9510	9510	0
75	20240219	182000	170483930	9510	9510	9510	9510	0
76	20240219	181900	170483930	9510	9510	9510	9510	0
77	20240219	181800	170483930	9510	9510	9510	9510	0
78	20240219	181700	170483930	9510	9510	9510	9510	0
79	20240219	181600	170483930	9510	9510	9510	9510	0
80	20240219	181500	170483930	9510	9510	9510	9510	0
81	20240219	181400	170483930	9510	9510	9510	9510	0
82	20240219	181300	170483930	9510	9510	9510	9510	0
83	20240219	181200	170483930	9510	9510	9510	9510	0
84	20240219	181100	170483930	9510	9510	9510	9510	0
85	20240219	181000	170483930	9510	9510	9510	9510	0
86	20240219	180900	170483930	9510	9510	9510	9510	0
87	20240219	180800	170483930	9510	9510	9510	9510	0
88	20240219	180700	170483930	9510	9510	9510	9510	0
89	20240219	180600	170483930	9510	9510	9510	9510	0
90	20240219	180500	170483930	9510	9510	9510	9510	0
91	20240219	180400	170483930	9510	9510	9510	9510	0
92	20240219	180300	170483930	9510	9510	9510	9510	271
93	20240219	180200	170483930	9510	9510	9510	9510	0
94	20240219	180100	170483930	9510	9510	9510	9510	0
95	20240219	180000	170483930	9510	9510	9510	9510	0
96	20240219	175900	170483930	9510	9510	9510	9510	0
97	20240219	175800	170483930	9510	9510	9510	9510	0
98	20240219	175700	170483930	9510	9510	9510	9510	0
99	20240219	175600	170483930	9510	9510	9510	9510	0
100	20240219	175500	170483930	9510	9510	9510	9510	0
101	20240219	175400	170483930	9510	9510	9510	9510	0
102	20240219	175300	170483930	9510	9510	9510	9510	0
103	20240219	175200	170483930	9510	9510	9510	9510	0
104	20240219	175100	170483930	9510	9510	9510	9510	0
105	20240219	175000	170483930	9510	9510	9510	9510	0
106	20240219	174900	170483930	9510	9510	9510	9510	0
107	20240219	174800	170483930	9510	9510	9510	9510	0
108	20240219	174700	170483930	9510	9510	9510	9510	0
109	20240219	174600	170483930	9510	9510	9510	9510	0
110	20240219	174500	170483930	9510	9510	9510	9510	0
111	20240219	174400	170483930	9510	9510	9510	9510	0
112	20240219	174300	170483930	9510	9510	9510	9510	0
113	20240219	174200	170483930	9510	9510	9510	9510	0
114	20240219	174100	170483930	9510	9510	9510	9510	0
115	20240219	174000	170483930	9510	9510	9510	9510	0
116	20240219	173900	170483930	9510	9510	9510	9510	0
117	20240219	173800	170483930	9510	9510	9510	9510	0
118	20240219	173700	170483930	9510	9510	9510	9510	0
119	20240219	173600	170483930	9510	9510	9510	9510	0
120	20240219	173500	170483930	9510	9510	9510	9510	0
121	20240219	173400	170483930	9510	9510	9510	9510	0
122	20240219	173300	170483930	9510	9510	9510	9510	271
123	20240219	173200	170483930	9510	9510	9510	9510	0
124	20240219	173100	170483930	9510	9510	9510	9510	0
125	20240219	173000	170483930	9510	9510	9510	9510	0
126	20240219	172900	170483930	9510	9510	9510	9510	0
127	20240219	172800	170483930	9510	9510	9510	9510	0
128	20240219	172700	170483930	9510	9510	9510	9510	0
129	20240219	172600	170483930	9510	9510	9510	9510	0
130	20240219	172500	170483930	9510	9510	9510	9510	0
131	20240219	172400	170483930	9510	9510	9510	9510	0
132	20240219	172300	170483930	9510	9510	9510	9510	0
133	20240219	172200	170483930	9510	9510	9510	9510	0
134	20240219	172100	170483930	9510	9510	9510	9510	0
135	20240219	172000	170483930	9510	9510	9510	9510	0
136	20240219	171900	170483930	9510	9510	9510	9510	0
137	20240219	171800	170483930	9510	9510	9510	9510	0
138	20240219	171700	170483930	9510	9510	9510	9510	0
139	20240219	171600	170483930	9510	9510	9510	9510	0
140	20240219	171500	170483930	9510	9510	9510	9510	0
141	20240219	171400	170483930	9510	9510	9510	9510	0
142	20240219	171300	170483930	9510	9510	9510	9510	0
143	20240219	171200	170483930	9510	9510	9510	9510	0
144	20240219	171100	170483930	9510	9510	9510	9510	0
145	20240219	171000	170483930	9510	9510	9510	9510	0
146	20240219	170900	170483930	9510	9510	9510	9510	0
147	20240219	170800	170483930	9510	9510	9510	9510	0
148	20240219	170700	170483930	9510	9510	9510	9510	0
149	20240219	170600	170483930	9510	9510	9510	9510	0
150	20240219	170500	170483930	9510	9510	9510	9510	0
151	20240219	170400	170483930	9510	9510	9510	9510	0
152	20240219	170300	170483930	9510	9510	9510	9510	271
153	20240219	170200	170483930	9510	9510	9510	9510	0
154	20240219	170100	170483930	9510	9510	9510	9510	0
155	20240219	170000	170483930	9510	9510	9510	9510	0
156	20240219	165900	170483930	9510	9510	9510	9510	0
157	20240219	165800	170483930	9510	9510	9510	9510	0
158	20240219	165700	170483930	9510	9510	9510	9510	0
159	20240219	165600	170483930	9510	9510	9510	9510	0
160	20240219	165500	170483930	9510	9510	9510	9510	0
161	20240219	165400	170483930	9510	9510	9510	9510	0
162	20240219	165300	170483930	9510	9510	9510	9510	0
163	20240219	165200	170483930	9510	9510	9510	9510	0
164	20240219	165100	170483930	9510	9510	9510	9510	0
165	20240219	165000	170483930	9510	9510	9510	9510	0
166	20240219	164900	170483930	9510	9510	9510	9510	0
167	20240219	164800	170483930	9510	9510	9510	9510	0
168	20240219	164700	170483930	9510	9510	9510	9510	0
169	20240219	164600	170483930	9510	9510	9510	9510	0
170	20240219	164500	170483930	9510	9510	9510	9510	0
171	20240219	164400	170483930	9510	9510	9510	9510	0
172	20240219	164300	170483930	9510	9510	9510	9510	0
173	20240219	164200	170483930	9510	9510	9510	9510	0
174	20240219	164100	170483930	9510	9510	9510	9510	0
175	20240219	164000	170483930	9510	9510	9510	9510	0
176	20240219	163900	170483930	9510	9510	9510	9510	0
177	20240219	163800	170483930	9510	9510	9510	9510	0
178	20240219	163700	170483930	9510	9510	9510	9510	0
179	20240219	163600	170483930	9510	9510	9510	9510	0
180	20240219	163500	170483930	9510	9510	9510	9510	0
181	20240219	163400	170483930	9510	9510	9510	9510	0
182	20240219	163300	170483930	9510	9510	9510	9510	271
183	20240219	163200	170483930	9510	9510	9510	9510	0
184	20240219	163100	170483930	9510	9510	9510	9510	0
185	20240219	163000	170483930	9510	9510	9510	9510	0
186	20240219	162900	170483930	9510	9510	9510	9510	0
187	20240219	162800	170483930	9510	9510	9510	9510	0
188	20240219	162700	170483930	9510	9510	9510	9510	0
189	20240219	162600	170483930	9510	9510	9510	9510	0
190	20240219	162500	170483930	9510	9510	9510	9510	0
191	20240219	162400	170483930	9510	9510	9510	9510	0
192	20240219	162300	170483930	9510	9510	9510	9510	0
193	20240219	162200	170483930	9510	9510	9510	9510	0
194	20240219	162100	170483930	9510	9510	9510	9510	0
195	20240219	162000	170483930	9510	9510	9510	9510	0
196	20240219	161900	170483930	9510	9510	9510	9510	0
197	20240219	161800	170483930	9510	9510	9510	9510	0
198	20240219	161700	170483930	9510	9510	9510	9510	0
199	20240219	161600	170483930	9510	9510	9510	9510	0
200	20240219	161500	170483930	9510	9510	9510	9510	0
201	20240219	161400	170483930	9510	9510	9510	9510	0
202	20240219	161300	170483930	9510	9510	9510	9510	0
203	20240219	161200	170483930	9510	9510	9510	9510	0
204	20240219	161100	170483930	9510	9510	9510	9510	0
205	20240219	161000	170483930	9510	9510	9510	9510	0
206	20240219	160900	170483930	9510	9510	9510	9510	0
207	20240219	160800	170483930	9510	9510	9510	9510	0
208	20240219	160700	170483930	9510	9510	9510	9510	0
209	20240219	160600	170483930	9510	9510	9510	9510	0
210	20240219	160500	170483930	9510	9510	9510	9510	0
211	20240219	160400	170483930	9510	9510	9510	9510	0
212	20240219	160300	170483930	9510	9510	9510	9510	271
213	20240219	160200	170483930	9510	9510	9510	9510	0
214	20240219	160100	170483930	9510	9510	9510	9510	0
215	20240219	160000	170483930	9510	9510	9510	9510	0
216	20240219	155900	170483930	9510	9510	9510	9510	0
217	20240219	155800	170483930	9510	9510	9510	9510	0
218	20240219	155700	170483930	9510	9510	9510	9510	0
219	20240219	155600	170483930	9510	9510	9510	9510	0
220	20240219	155500	170483930	9510	9510	9510	9510	0
221	20240219	155400	170483930	9510	9510	9510	9510	0
222	20240219	155300	170483930	9510	9510	9510	9510	0
223	20240219	155200	170483930	9510	9510	9510	9510	0
224	20240219	155100	170483930	9510	9510	9510	9510	0
225	20240219	155000	170483930	9510	9510	9510	9510	0
226	20240219	154900	170483930	9510	9510	9510	9510	0
227	20240219	154800	170483930	9510	9510	9510	9510	0
228	20240219	154700	170483930	9510	9510	9510	9510	0
229	20240219	154600	170483930	9510	9510	9510	9510	0
230	20240219	154500	170483930	9510	9510	9510	9510	0
231	20240219	154400	170483930	9510	9510	9510	9510	0
232	20240219	154300	170483930	9510	9510	9510	9510	0
233	20240219	154200	170483930	9510	9510	9510	9510	0
234	20240219	154100	170483930	9510	9510	9510	9510	0
235	20240219	154000	170483930	9510	9510	9510	9510	0
236	20240219	153900	170483930	9510	9510	9510	9510	0
237	20240219	153800	170483930	9510	9510	9510	9510	0
238	20240219	153700	170483930	9510	9510	9510	9510	0
239	20240219	153600	170483930	9510	9510	9510	9510	0
240	20240219	153500	170483930	9510	9510	9510	9510	0
241	20240219	153400	170483930	9510	9510	9510	9510	0
242	20240219	153300	170483930	9510	9510	9510	9510	271
243	20240219	153200	170483930	9510	9510	9510	9510	0
244	20240219	153100	170483930	9510	9510	9510	9510	0
245	20240219	153000	170483930	9510	9510	9510	9510	271
246	20240219	152900	167906720	9530	9530	9530	9530	0
247	20240219	152800	167906720	9530	9530	9530	9530	0
248	20240219	152700	167906720	9530	9530	9530	9530	0
249	20240219	152600	167906720	9530	9530	9530	9530	0
250	20240219	152500	167906720	9530	9530	9530	9530	0
251	20240219	152400	167906720	9530	9530	9530	9530	0
252	20240219	152300	167906720	9530	9530	9530	9530	0
253	20240219	152200	167906720	9530	9530	9530	9530	0
254	20240219	152100	167906720	9530	9530	9530	9530	0
255	20240219	152000	167906720	9530	9530	9530	9530	0
256	20240219	151900	167906720	9530	9520	9550	9520	21
257	20240219	151800	167706300	9530	9530	9530	9530	10
258	20240219	151700	167611000	9530	9530	9530	9530	0
259	20240219	151600	167611000	9530	9550	9550	9530	22
260	20240219	151500	167401300	9510	9510	9510	9510	0
261	20240219	151400	167401300	9510	9550	9550	9510	37
262	20240219	151300	167049390	9520	9530	9550	9520	490
263	20240219	151200	162383880	9550	9540	9550	9540	32
264	20240219	151100	162078290	9520	9540	9540	9520	63
265	20240219	151000	161477910	9560	9560	9560	9560	0
266	20240219	150900	161477910	9560	9560	9560	9560	1
267	20240219	150800	161468350	9560	9560	9580	9540	28
268	20240219	150700	161201110	9580	9580	9580	9580	1
269	20240219	150600	161191530	9590	9560	9590	9560	11
270	20240219	150500	161086250	9580	9560	9580	9540	13
271	20240219	150400	160962120	9580	9580	9580	9580	1
272	20240219	150300	160952540	9560	9540	9560	9540	10
273	20240219	150200	160857120	9560	9560	9560	9560	56
274	20240219	150100	160321760	9560	9550	9560	9540	38
275	20240219	150000	159958880	9580	9580	9580	9580	0
276	20240219	145900	159958880	9580	9580	9580	9580	20
277	20240219	145800	159767280	9580	9580	9580	9580	0
278	20240219	145700	159767280	9580	9580	9580	9580	0
279	20240219	145600	159767280	9580	9580	9580	9580	0
280	20240219	145500	159767280	9580	9580	9580	9580	1
281	20240219	145400	159757700	9570	9570	9570	9570	41
282	20240219	145300	159365330	9540	9540	9540	9540	0
283	20240219	145200	159365330	9540	9540	9540	9540	0
284	20240219	145100	159365330	9540	9540	9540	9540	2
285	20240219	145000	159346250	9540	9540	9540	9540	2
286	20240219	144900	159327170	9540	9540	9540	9540	0
287	20240219	144800	159327170	9540	9540	9540	9540	0
288	20240219	144700	159327170	9540	9540	9540	9540	0
289	20240219	144600	159327170	9540	9560	9560	9540	99
290	20240219	144500	158382060	9590	9590	9590	9590	0
291	20240219	144400	158382060	9590	9590	9590	9590	0
292	20240219	144300	158382060	9590	9590	9590	9590	0
293	20240219	144200	158382060	9590	9590	9590	9590	0
294	20240219	144100	158382060	9590	9590	9590	9590	0
295	20240219	144000	158382060	9590	9590	9590	9590	0
296	20240219	143900	158382060	9590	9590	9590	9590	7
297	20240219	143800	158314930	9590	9590	9590	9590	0
298	20240219	143700	158314930	9590	9590	9590	9590	0
299	20240219	143600	158314930	9590	9590	9590	9590	5
300	20240219	143500	158266980	9590	9590	9590	9590	1
301	20240219	143400	158257390	9580	9560	9580	9560	26
302	20240219	143300	158008330	9580	9540	9580	9540	555
303	20240219	143200	152710570	9550	9550	9550	9550	6
304	20240219	143100	152653270	9540	9540	9540	9540	1
305	20240219	143000	152643730	9540	9550	9550	9540	65
306	20240219	142900	152023610	9550	9550	9550	9550	0
307	20240219	142800	152023610	9550	9550	9550	9550	1
308	20240219	142700	152014060	9550	9550	9550	9550	5
309	20240219	142600	151966310	9550	9550	9550	9550	0
310	20240219	142500	151966310	9550	9550	9550	9550	2
311	20240219	142400	151947210	9550	9550	9550	9550	0
312	20240219	142300	151947210	9550	9520	9550	9520	329
313	20240219	142200	148815080	9530	9520	9530	9520	25
314	20240219	142100	148577070	9530	9540	9540	9530	56
315	20240219	142000	148043180	9540	9540	9540	9540	479
316	20240219	141900	143473520	9530	9530	9530	9530	560
317	20240219	141800	138136720	9530	9540	9540	9530	616
318	20240219	141700	132266230	9530	9530	9530	9530	0
319	20240219	141600	132266230	9530	9530	9530	9530	0
320	20240219	141500	132266230	9530	9540	9540	9530	31
321	20240219	141400	131970790	9550	9550	9550	9550	305
322	20240219	141300	129058040	9560	9560	9560	9560	1
323	20240219	141200	129048480	9530	9530	9540	9530	250
324	20240219	141100	126665480	9540	9560	9560	9540	532
325	20240219	141000	121589580	9550	9550	9550	9550	0
326	20240219	140900	121589580	9550	9550	9550	9550	0
327	20240219	140800	121589580	9550	9550	9550	9550	11
328	20240219	140700	121484530	9540	9540	9540	9540	0
329	20240219	140600	121484530	9540	9540	9540	9540	0
330	20240219	140500	121484530	9540	9540	9540	9540	0
331	20240219	140400	121484530	9540	9540	9540	9540	0
332	20240219	140300	121484530	9540	9540	9540	9540	0
333	20240219	140200	121484530	9540	9540	9540	9540	0
334	20240219	140100	121484530	9540	9540	9540	9540	0
335	20240219	140000	121484530	9540	9540	9540	9540	6
336	20240219	135900	121427290	9550	9550	9550	9550	27
337	20240219	135800	121169440	9550	9550	9550	9550	0
338	20240219	135700	121169440	9550	9550	9550	9550	0
339	20240219	135600	121169440	9550	9550	9550	9550	0
340	20240219	135500	121169440	9550	9550	9550	9550	0
341	20240219	135400	121169440	9550	9550	9550	9550	0
342	20240219	135300	121169440	9550	9550	9550	9550	0
343	20240219	135200	121169440	9550	9560	9560	9550	2
344	20240219	135100	121150330	9550	9560	9560	9550	2
345	20240219	135000	121131220	9550	9550	9550	9550	0
346	20240219	134900	121131220	9550	9550	9550	9550	108
347	20240219	134800	120099820	9550	9560	9600	9550	918
348	20240219	134700	111304210	9560	9560	9560	9560	1
349	20240219	134600	111294650	9550	9550	9550	9550	0
350	20240219	134500	111294650	9550	9550	9550	9550	0
351	20240219	134400	111294650	9550	9550	9550	9550	0
352	20240219	134300	111294650	9550	9550	9550	9550	0
353	20240219	134200	111294650	9550	9550	9550	9550	1
354	20240219	134100	111285100	9540	9540	9540	9540	0
355	20240219	134000	111285100	9540	9540	9540	9540	0
356	20240219	133900	111285100	9540	9540	9540	9540	0
357	20240219	133800	111285100	9540	9540	9540	9540	0
358	20240219	133700	111285100	9540	9540	9540	9540	40
359	20240219	133600	110903500	9540	9540	9540	9540	3
360	20240219	133500	110874880	9540	9540	9540	9540	0
361	20240219	133400	110874880	9540	9540	9540	9540	0
362	20240219	133300	110874880	9540	9540	9540	9540	0
363	20240219	133200	110874880	9540	9540	9540	9540	148
364	20240219	133100	109462960	9540	9540	9540	9540	2
365	20240219	133000	109443880	9530	9530	9530	9530	0
366	20240219	132900	109443880	9530	9530	9530	9530	0
367	20240219	132800	109443880	9530	9530	9530	9530	0
368	20240219	132700	109443880	9530	9530	9530	9530	0
369	20240219	132600	109443880	9530	9530	9530	9530	0
370	20240219	132500	109443880	9530	9530	9530	9530	0
371	20240219	132400	109443880	9530	9530	9530	9530	0
372	20240219	132300	109443880	9530	9530	9530	9530	0
373	20240219	132200	109443880	9530	9530	9530	9530	0
374	20240219	132100	109443880	9530	9530	9530	9530	6
375	20240219	132000	109386700	9530	9530	9530	9530	100
376	20240219	131900	108433700	9530	9530	9530	9530	0
377	20240219	131800	108433700	9530	9530	9530	9530	1
378	20240219	131700	108424170	9530	9530	9530	9530	6
379	20240219	131600	108366990	9530	9530	9530	9530	5
380	20240219	131500	108319340	9530	9530	9530	9530	0
381	20240219	131400	108319340	9530	9530	9530	9530	100
382	20240219	131300	107366340	9530	9520	9530	9520	39
383	20240219	131200	106995050	9530	9530	9530	9530	100
384	20240219	131100	106042050	9530	9530	9530	9530	0
385	20240219	131000	106042050	9530	9530	9530	9530	994
386	20240219	130900	96569230	9530	9530	9530	9530	1
387	20240219	130800	96559700	9530	9530	9530	9530	1
388	20240219	130700	96550170	9530	9540	9540	9530	6
389	20240219	130600	96492940	9530	9530	9530	9530	0
390	20240219	130500	96492940	9530	9530	9530	9530	1
391	20240219	130400	96483410	9530	9530	9530	9530	1
392	20240219	130300	96473880	9530	9530	9530	9530	1
393	20240219	130200	96464350	9530	9530	9530	9530	35
394	20240219	130100	96130800	9530	9530	9530	9530	1
395	20240219	130000	96121270	9530	9530	9530	9530	0
396	20240219	125900	96121270	9530	9530	9570	9530	17
397	20240219	125800	95958660	9530	9530	9530	9530	38
398	20240219	125700	95596520	9530	9570	9570	9530	2
399	20240219	125600	95577420	9530	9530	9530	9530	0
400	20240219	125500	95577420	9530	9530	9530	9530	1
401	20240219	125400	95567890	9530	9530	9530	9530	0
402	20240219	125300	95567890	9530	9540	9540	9530	36
403	20240219	125200	95224470	9570	9570	9570	9570	0
404	20240219	125100	95224470	9570	9570	9570	9570	0
405	20240219	125000	95224470	9570	9570	9570	9570	1
406	20240219	124900	95214900	9540	9540	9540	9540	1
407	20240219	124800	95205360	9570	9540	9570	9540	2
408	20240219	124700	95186250	9570	9550	9570	9550	19
409	20240219	124600	95004780	9570	9570	9570	9570	1
410	20240219	124500	94995210	9530	9530	9530	9530	1
411	20240219	124400	94985680	9570	9570	9570	9570	1
412	20240219	124300	94976110	9530	9570	9570	9530	2
413	20240219	124200	94957010	9540	9530	9570	9530	4
414	20240219	124100	94918830	9570	9570	9570	9570	1
415	20240219	124000	94909260	9560	9560	9560	9560	0
416	20240219	123900	94909260	9560	9550	9580	9550	4
417	20240219	123800	94871010	9580	9540	9580	9540	196
418	20240219	123700	92999050	9540	9530	9540	9530	43
419	20240219	123600	92589230	9540	9540	9540	9540	0
420	20240219	123500	92589230	9540	9540	9540	9540	145
421	20240219	123400	91205930	9560	9560	9560	9560	1
422	20240219	123300	91196370	9540	9540	9540	9540	43
423	20240219	123200	90786150	9540	9540	9540	9540	94
424	20240219	123100	89889390	9540	9550	9550	9540	308
425	20240219	123000	86950800	9550	9550	9550	9550	0
426	20240219	122900	86950800	9550	9550	9550	9550	2
427	20240219	122800	86931700	9560	9560	9560	9560	1
428	20240219	122700	86922140	9560	9560	9560	9560	1
429	20240219	122600	86912580	9580	9580	9580	9580	54
430	20240219	122500	86395260	9550	9550	9550	9550	2
431	20240219	122400	86376160	9590	9570	9600	9570	3
432	20240219	122300	86347400	9560	9580	9600	9550	84
433	20240219	122200	85542710	9580	9550	9580	9550	2
434	20240219	122100	85523580	9580	9580	9580	9580	1
435	20240219	122000	85514000	9580	9580	9580	9580	1
436	20240219	121900	85504420	9550	9550	9550	9550	2
437	20240219	121800	85485320	9550	9550	9550	9550	0
438	20240219	121700	85485320	9550	9550	9550	9550	1
439	20240219	121600	85475770	9580	9580	9580	9580	1
440	20240219	121500	85466190	9550	9570	9580	9550	3
441	20240219	121400	85437490	9540	9540	9540	9540	34
442	20240219	121300	85113130	9550	9550	9550	9550	1
443	20240219	121200	85103580	9540	9540	9540	9540	1
444	20240219	121100	85094040	9540	9540	9540	9540	1
445	20240219	121000	85084500	9540	9540	9540	9540	0
446	20240219	120900	85084500	9540	9540	9540	9540	3
447	20240219	120800	85055880	9540	9550	9550	9540	19
448	20240219	120700	84874440	9550	9550	9550	9550	1
449	20240219	120600	84864890	9550	9550	9550	9550	0
450	20240219	120500	84864890	9550	9550	9550	9550	2
451	20240219	120400	84845790	9600	9600	9600	9600	1
452	20240219	120300	84836190	9550	9600	9600	9550	13
453	20240219	120200	84711890	9560	9560	9560	9560	1
454	20240219	120100	84702330	9550	9540	9550	9540	7
455	20240219	120000	84635540	9540	9530	9540	9530	620
456	20240219	115900	78725940	9530	9540	9560	9530	42
457	20240219	115800	78325250	9540	9550	9550	9540	2
458	20240219	115700	78306160	9540	9540	9540	9540	1
459	20240219	115600	78296620	9540	9570	9580	9540	38
460	20240219	115500	77933990	9560	9560	9560	9560	1
461	20240219	115400	77924430	9580	9580	9580	9580	0
462	20240219	115300	77924430	9580	9570	9580	9570	2
463	20240219	115200	77905280	9550	9550	9550	9550	1
464	20240219	115100	77895730	9540	9540	9540	9540	1
465	20240219	115000	77886190	9540	9540	9540	9540	37
466	20240219	114900	77533210	9560	9560	9580	9560	4
467	20240219	114800	77494940	9580	9580	9580	9580	1
468	20240219	114700	77485360	9550	9550	9550	9550	2
469	20240219	114600	77466260	9580	9570	9580	9570	2
470	20240219	114500	77447110	9560	9580	9580	9560	4
471	20240219	114400	77408810	9580	9570	9580	9570	2
472	20240219	114300	77389660	9540	9560	9560	9540	68
473	20240219	114200	76740290	9560	9560	9560	9560	1
474	20240219	114100	76730730	9580	9570	9580	9570	2
475	20240219	114000	76711580	9540	9540	9540	9540	0
476	20240219	113900	76711580	9540	9540	9540	9540	21
477	20240219	113800	76511240	9540	9600	9600	9540	2
478	20240219	113700	76492100	9600	9570	9600	9540	12
479	20240219	113600	76376990	9600	9570	9600	9570	11
480	20240219	113500	76271490	9550	9550	9550	9550	1
481	20240219	113400	76261940	9600	9540	9600	9540	37
482	20240219	113300	75907790	9540	9570	9570	9530	108
483	20240219	113200	74876330	9560	9560	9560	9560	40
484	20240219	113100	74493930	9560	9560	9560	9560	6
485	20240219	113000	74436570	9570	9560	9570	9560	142
486	20240219	112900	73079030	9560	9570	9570	9560	6
487	20240219	112800	73021630	9570	9570	9570	9570	1
488	20240219	112700	73012060	9600	9580	9600	9580	508
489	20240219	112600	68145400	9580	9580	9580	9580	0
490	20240219	112500	68145400	9580	9590	9590	9580	13
491	20240219	112400	68020750	9590	9600	9600	9590	680
492	20240219	112300	61494660	9610	9610	9610	9610	1
493	20240219	112200	61485050	9600	9600	9600	9600	35
494	20240219	112100	61149050	9620	9620	9620	9620	1
495	20240219	112000	61139430	9600	9600	9600	9600	0
496	20240219	111900	61139430	9600	9600	9600	9600	22
497	20240219	111800	60928230	9600	9600	9600	9600	0
498	20240219	111700	60928230	9600	9600	9600	9600	1
499	20240219	111600	60918630	9610	9610	9610	9610	0
500	20240219	111500	60918630	9610	9620	9620	9610	2
501	20240219	111400	60899400	9600	9600	9600	9600	0
502	20240219	111300	60899400	9600	9600	9600	9600	39
503	20240219	111200	60525000	9620	9620	9620	9620	0
504	20240219	111100	60525000	9620	9620	9620	9620	0
505	20240219	111000	60525000	9620	9620	9620	9620	1
506	20240219	110900	60515380	9600	9600	9620	9600	31
507	20240219	110800	60217580	9600	9600	9600	9600	1
508	20240219	110700	60207980	9610	9610	9610	9610	3
509	20240219	110600	60179150	9600	9600	9600	9600	0
510	20240219	110500	60179150	9600	9600	9600	9600	0
511	20240219	110400	60179150	9600	9600	9600	9600	0
512	20240219	110300	60179150	9600	9600	9600	9600	1
513	20240219	110200	60169550	9600	9600	9600	9600	39
514	20240219	110100	59795150	9620	9620	9620	9620	0
515	20240219	110000	59795150	9620	9620	9620	9620	7
516	20240219	105900	59727810	9600	9600	9620	9600	23
517	20240219	105800	59506990	9600	9620	9620	9600	2
518	20240219	105700	59487770	9600	9620	9620	9600	2
519	20240219	105600	59468550	9600	9600	9600	9600	0
520	20240219	105500	59468550	9600	9600	9620	9600	14
521	20240219	105400	59334130	9620	9620	9620	9620	6
522	20240219	105300	59276410	9600	9600	9600	9600	2
523	20240219	105200	59257210	9600	9600	9600	9600	1
524	20240219	105100	59247610	9620	9620	9620	9620	11
525	20240219	105000	59141790	9620	9620	9620	9620	1
526	20240219	104900	59132170	9600	9600	9620	9600	4
527	20240219	104800	59093750	9620	9620	9620	9620	1
528	20240219	104700	59084130	9600	9620	9620	9600	2
529	20240219	104600	59064910	9620	9610	9620	9610	128
530	20240219	104500	57834220	9600	9600	9600	9600	22
531	20240219	104400	57623020	9600	9600	9600	9600	0
532	20240219	104300	57623020	9600	9600	9610	9600	103
533	20240219	104200	56634210	9620	9600	9620	9600	2
534	20240219	104100	56614990	9620	9620	9620	9620	1
535	20240219	104000	56605370	9620	9620	9620	9620	0
536	20240219	103900	56605370	9620	9590	9620	9590	121
537	20240219	103800	55443950	9590	9590	9590	9590	1
538	20240219	103700	55434360	9590	9590	9590	9590	1
539	20240219	103600	55424770	9590	9590	9590	9590	350
540	20240219	103500	52068270	9590	9590	9590	9590	1
541	20240219	103400	52058680	9600	9600	9600	9600	8
542	20240219	103300	51981880	9600	9600	9620	9600	319
543	20240219	103200	48919450	9600	9570	9600	9570	187
544	20240219	103100	47124280	9600	9590	9600	9590	23
545	20240219	103000	46903700	9560	9560	9560	9560	0
546	20240219	102900	46903700	9560	9560	9590	9560	245
547	20240219	102800	44555470	9560	9560	9560	9560	0
548	20240219	102700	44555470	9560	9560	9560	9560	2
549	20240219	102600	44536350	9560	9560	9560	9560	56
550	20240219	102500	44000990	9560	9560	9560	9560	44
551	20240219	102400	43580350	9560	9560	9560	9560	152
552	20240219	102300	42127230	9560	9560	9560	9560	0
553	20240219	102200	42127230	9560	9560	9560	9560	1
554	20240219	102100	42117670	9560	9560	9560	9560	21
555	20240219	102000	41916910	9590	9570	9590	9560	51
556	20240219	101900	41429270	9560	9570	9570	9560	21
557	20240219	101800	41228310	9570	9570	9570	9570	1
558	20240219	101700	41218740	9590	9570	9590	9570	3
559	20240219	101600	41190010	9560	9560	9560	9560	0
560	20240219	101500	41190010	9560	9560	9560	9560	1
561	20240219	101400	41180450	9560	9560	9560	9560	0
562	20240219	101300	41180450	9560	9560	9560	9560	2
563	20240219	101200	41161330	9590	9590	9590	9590	1
564	20240219	101100	41151740	9570	9560	9570	9560	61
565	20240219	101000	40568570	9530	9530	9530	9530	0
566	20240219	100900	40568570	9530	9550	9550	9530	105
567	20240219	100800	39566800	9560	9560	9560	9560	27
568	20240219	100700	39308680	9570	9560	9570	9560	177
569	20240219	100600	37616550	9560	9570	9590	9560	145
570	20240219	100500	36230280	9570	9570	9570	9570	5
571	20240219	100400	36182430	9570	9570	9570	9570	0
572	20240219	100300	36182430	9570	9570	9570	9570	1
573	20240219	100200	36172860	9570	9570	9570	9570	1
574	20240219	100100	36163290	9600	9600	9600	9600	0
575	20240219	100000	36163290	9600	9600	9600	9600	15
576	20240219	095900	36019290	9570	9580	9580	9570	22
577	20240219	095800	35808550	9580	9580	9580	9580	1
578	20240219	095700	35798970	9570	9570	9570	9570	1
579	20240219	095600	35789400	9600	9590	9600	9590	835
580	20240219	095500	27780380	9570	9570	9570	9570	1
581	20240219	095400	27770810	9590	9580	9590	9580	81
582	20240219	095300	26994810	9560	9580	9580	9560	3
583	20240219	095200	26966110	9580	9580	9580	9580	0
584	20240219	095100	26966110	9580	9580	9580	9580	0
585	20240219	095000	26966110	9580	9580	9580	9580	5
586	20240219	094900	26918210	9580	9580	9580	9580	0
587	20240219	094800	26918210	9580	9570	9580	9560	50
588	20240219	094700	26439240	9560	9560	9560	9560	2
589	20240219	094600	26420120	9560	9560	9560	9560	0
590	20240219	094500	26420120	9560	9560	9560	9560	0
591	20240219	094400	26420120	9560	9560	9560	9560	1
592	20240219	094300	26410560	9560	9570	9570	9560	3
593	20240219	094200	26381870	9560	9570	9570	9560	3
594	20240219	094100	26353180	9570	9570	9570	9570	17
595	20240219	094000	26190490	9570	9570	9570	9570	1
596	20240219	093900	26180920	9560	9560	9560	9560	3
597	20240219	093800	26152240	9570	9580	9580	9570	31
598	20240219	093700	25855560	9550	9550	9550	9550	1
599	20240219	093600	25846010	9580	9580	9580	9580	1
600	20240219	093500	25836430	9550	9550	9550	9550	2
601	20240219	093400	25817330	9550	9550	9550	9550	30
602	20240219	093300	25530830	9550	9550	9550	9550	1
603	20240219	093200	25521280	9580	9560	9580	9560	369
604	20240219	093100	21993540	9560	9560	9560	9560	1
605	20240219	093000	21983980	9560	9560	9560	9560	0
606	20240219	092900	21983980	9560	9560	9560	9560	71
607	20240219	092800	21305220	9560	9560	9560	9560	1
608	20240219	092700	21295660	9560	9560	9560	9560	1
609	20240219	092600	21286100	9590	9570	9590	9570	31
610	20240219	092500	20989010	9560	9560	9560	9560	1
611	20240219	092400	20979450	9560	9560	9560	9560	1
612	20240219	092300	20969890	9560	9570	9570	9560	5
613	20240219	092200	20922050	9560	9560	9560	9560	2
614	20240219	092100	20902930	9560	9560	9560	9560	3
615	20240219	092000	20874250	9550	9550	9550	9550	0
616	20240219	091900	20874250	9550	9570	9570	9550	333
617	20240219	091800	17690800	9570	9570	9570	9570	24
618	20240219	091700	17461120	9570	9580	9580	9570	60
619	20240219	091600	16886370	9580	9580	9580	9580	3
620	20240219	091500	16857630	9580	9570	9580	9570	56
621	20240219	091400	16321540	9560	9550	9560	9550	44
622	20240219	091300	15901320	9550	9550	9550	9550	23
623	20240219	091200	15681670	9560	9540	9560	9540	2
624	20240219	091100	15662570	9540	9540	9540	9540	11
625	20240219	091000	15557630	9540	9550	9550	9540	283
626	20240219	090900	12856220	9540	9550	9550	9540	433
627	20240219	090800	8723230	9550	9550	9550	9550	13
628	20240219	090700	8599080	9530	9530	9530	9530	1
629	20240219	090600	8589550	9550	9550	9550	9550	200
630	20240219	090500	6679550	9530	9540	9540	9530	4
631	20240219	090400	6641400	9530	9530	9530	9530	5
632	20240219	090300	6593750	9520	9520	9520	9520	0
633	20240219	090200	6593750	9520	9530	9530	9520	285
634	20240219	090100	3877710	9530	9500	9530	9500	200
635	20240219	090000	1974710	9520	9560	9560	9500	202