KissMeData/180060/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	202600	65169780	9770	9770	9770	9770	109
3	20240219	202500	65169780	9770	9770	9770	9770	0
4	20240219	202400	65169780	9770	9770	9770	9770	0
5	20240219	202300	65169780	9770	9770	9770	9770	0
6	20240219	202200	65169780	9770	9770	9770	9770	0
7	20240219	202100	65169780	9770	9770	9770	9770	0
8	20240219	202000	65169780	9770	9770	9770	9770	0
9	20240219	201900	65169780	9770	9770	9770	9770	0
10	20240219	201800	65169780	9770	9770	9770	9770	0
11	20240219	201700	65169780	9770	9770	9770	9770	0
12	20240219	201600	65169780	9770	9770	9770	9770	0
13	20240219	201500	65169780	9770	9770	9770	9770	0
14	20240219	201400	65169780	9770	9770	9770	9770	0
15	20240219	201300	65169780	9770	9770	9770	9770	0
16	20240219	201200	65169780	9770	9770	9770	9770	0
17	20240219	201100	65169780	9770	9770	9770	9770	0
18	20240219	201000	65169780	9770	9770	9770	9770	0
19	20240219	200900	65169780	9770	9770	9770	9770	0
20	20240219	200800	65169780	9770	9770	9770	9770	0
21	20240219	200700	65169780	9770	9770	9770	9770	0
22	20240219	200600	65169780	9770	9770	9770	9770	0
23	20240219	200500	65169780	9770	9770	9770	9770	0
24	20240219	200400	65169780	9770	9770	9770	9770	0
25	20240219	200300	65169780	9770	9770	9770	9770	0
26	20240219	200200	65169780	9770	9770	9770	9770	0
27	20240219	200100	65169780	9770	9770	9770	9770	0
28	20240219	200000	65169780	9770	9770	9770	9770	0
29	20240219	195900	65169780	9770	9770	9770	9770	0
30	20240219	195800	65169780	9770	9770	9770	9770	0
31	20240219	195700	65169780	9770	9770	9770	9770	0
32	20240219	195600	65169780	9770	9770	9770	9770	109
33	20240219	195500	65169780	9770	9770	9770	9770	0
34	20240219	195400	65169780	9770	9770	9770	9770	0
35	20240219	195300	65169780	9770	9770	9770	9770	0
36	20240219	195200	65169780	9770	9770	9770	9770	0
37	20240219	195100	65169780	9770	9770	9770	9770	0
38	20240219	195000	65169780	9770	9770	9770	9770	0
39	20240219	194900	65169780	9770	9770	9770	9770	0
40	20240219	194800	65169780	9770	9770	9770	9770	0
41	20240219	194700	65169780	9770	9770	9770	9770	0
42	20240219	194600	65169780	9770	9770	9770	9770	0
43	20240219	194500	65169780	9770	9770	9770	9770	0
44	20240219	194400	65169780	9770	9770	9770	9770	0
45	20240219	194300	65169780	9770	9770	9770	9770	0
46	20240219	194200	65169780	9770	9770	9770	9770	0
47	20240219	194100	65169780	9770	9770	9770	9770	0
48	20240219	194000	65169780	9770	9770	9770	9770	0
49	20240219	193900	65169780	9770	9770	9770	9770	0
50	20240219	193800	65169780	9770	9770	9770	9770	0
51	20240219	193700	65169780	9770	9770	9770	9770	0
52	20240219	193600	65169780	9770	9770	9770	9770	0
53	20240219	193500	65169780	9770	9770	9770	9770	0
54	20240219	193400	65169780	9770	9770	9770	9770	0
55	20240219	193300	65169780	9770	9770	9770	9770	0
56	20240219	193200	65169780	9770	9770	9770	9770	0
57	20240219	193100	65169780	9770	9770	9770	9770	0
58	20240219	193000	65169780	9770	9770	9770	9770	0
59	20240219	192900	65169780	9770	9770	9770	9770	0
60	20240219	192800	65169780	9770	9770	9770	9770	0
61	20240219	192700	65169780	9770	9770	9770	9770	0
62	20240219	192600	65169780	9770	9770	9770	9770	109
63	20240219	192500	65169780	9770	9770	9770	9770	0
64	20240219	192400	65169780	9770	9770	9770	9770	0
65	20240219	192300	65169780	9770	9770	9770	9770	0
66	20240219	192200	65169780	9770	9770	9770	9770	0
67	20240219	192100	65169780	9770	9770	9770	9770	0
68	20240219	192000	65169780	9770	9770	9770	9770	0
69	20240219	191900	65169780	9770	9770	9770	9770	0
70	20240219	191800	65169780	9770	9770	9770	9770	0
71	20240219	191700	65169780	9770	9770	9770	9770	0
72	20240219	191600	65169780	9770	9770	9770	9770	0
73	20240219	191500	65169780	9770	9770	9770	9770	0
74	20240219	191400	65169780	9770	9770	9770	9770	0
75	20240219	191300	65169780	9770	9770	9770	9770	0
76	20240219	191200	65169780	9770	9770	9770	9770	0
77	20240219	191100	65169780	9770	9770	9770	9770	0
78	20240219	191000	65169780	9770	9770	9770	9770	0
79	20240219	190900	65169780	9770	9770	9770	9770	0
80	20240219	190800	65169780	9770	9770	9770	9770	0
81	20240219	190700	65169780	9770	9770	9770	9770	0
82	20240219	190600	65169780	9770	9770	9770	9770	0
83	20240219	190500	65169780	9770	9770	9770	9770	0
84	20240219	190400	65169780	9770	9770	9770	9770	0
85	20240219	190300	65169780	9770	9770	9770	9770	0
86	20240219	190200	65169780	9770	9770	9770	9770	0
87	20240219	190100	65169780	9770	9770	9770	9770	0
88	20240219	190000	65169780	9770	9770	9770	9770	0
89	20240219	185900	65169780	9770	9770	9770	9770	0
90	20240219	185800	65169780	9770	9770	9770	9770	0
91	20240219	185700	65169780	9770	9770	9770	9770	0
92	20240219	185600	65169780	9770	9770	9770	9770	109
93	20240219	185500	65169780	9770	9770	9770	9770	0
94	20240219	185400	65169780	9770	9770	9770	9770	0
95	20240219	185300	65169780	9770	9770	9770	9770	0
96	20240219	185200	65169780	9770	9770	9770	9770	0
97	20240219	185100	65169780	9770	9770	9770	9770	0
98	20240219	185000	65169780	9770	9770	9770	9770	0
99	20240219	184900	65169780	9770	9770	9770	9770	0
100	20240219	184800	65169780	9770	9770	9770	9770	0
101	20240219	184700	65169780	9770	9770	9770	9770	0
102	20240219	184600	65169780	9770	9770	9770	9770	0
103	20240219	184500	65169780	9770	9770	9770	9770	0
104	20240219	184400	65169780	9770	9770	9770	9770	0
105	20240219	184300	65169780	9770	9770	9770	9770	0
106	20240219	184200	65169780	9770	9770	9770	9770	0
107	20240219	184100	65169780	9770	9770	9770	9770	0
108	20240219	184000	65169780	9770	9770	9770	9770	0
109	20240219	183900	65169780	9770	9770	9770	9770	0
110	20240219	183800	65169780	9770	9770	9770	9770	0
111	20240219	183700	65169780	9770	9770	9770	9770	0
112	20240219	183600	65169780	9770	9770	9770	9770	0
113	20240219	183500	65169780	9770	9770	9770	9770	0
114	20240219	183400	65169780	9770	9770	9770	9770	0
115	20240219	183300	65169780	9770	9770	9770	9770	0
116	20240219	183200	65169780	9770	9770	9770	9770	0
117	20240219	183100	65169780	9770	9770	9770	9770	0
118	20240219	183000	65169780	9770	9770	9770	9770	0
119	20240219	182900	65169780	9770	9770	9770	9770	0
120	20240219	182800	65169780	9770	9770	9770	9770	0
121	20240219	182700	65169780	9770	9770	9770	9770	0
122	20240219	182600	65169780	9770	9770	9770	9770	109
123	20240219	182500	65169780	9770	9770	9770	9770	0
124	20240219	182400	65169780	9770	9770	9770	9770	0
125	20240219	182300	65169780	9770	9770	9770	9770	0
126	20240219	182200	65169780	9770	9770	9770	9770	0
127	20240219	182100	65169780	9770	9770	9770	9770	0
128	20240219	182000	65169780	9770	9770	9770	9770	0
129	20240219	181900	65169780	9770	9770	9770	9770	0
130	20240219	181800	65169780	9770	9770	9770	9770	0
131	20240219	181700	65169780	9770	9770	9770	9770	0
132	20240219	181600	65169780	9770	9770	9770	9770	0
133	20240219	181500	65169780	9770	9770	9770	9770	0
134	20240219	181400	65169780	9770	9770	9770	9770	0
135	20240219	181300	65169780	9770	9770	9770	9770	0
136	20240219	181200	65169780	9770	9770	9770	9770	0
137	20240219	181100	65169780	9770	9770	9770	9770	0
138	20240219	181000	65169780	9770	9770	9770	9770	0
139	20240219	180900	65169780	9770	9770	9770	9770	0
140	20240219	180800	65169780	9770	9770	9770	9770	0
141	20240219	180700	65169780	9770	9770	9770	9770	0
142	20240219	180600	65169780	9770	9770	9770	9770	0
143	20240219	180500	65169780	9770	9770	9770	9770	0
144	20240219	180400	65169780	9770	9770	9770	9770	0
145	20240219	180300	65169780	9770	9770	9770	9770	0
146	20240219	180200	65169780	9770	9770	9770	9770	0
147	20240219	180100	65169780	9770	9770	9770	9770	0
148	20240219	180000	65169780	9770	9770	9770	9770	0
149	20240219	175900	65169780	9770	9770	9770	9770	0
150	20240219	175800	65169780	9770	9770	9770	9770	0
151	20240219	175700	65169780	9770	9770	9770	9770	0
152	20240219	175600	65169780	9770	9770	9770	9770	109
153	20240219	175500	65169780	9770	9770	9770	9770	0
154	20240219	175400	65169780	9770	9770	9770	9770	0
155	20240219	175300	65169780	9770	9770	9770	9770	0
156	20240219	175200	65169780	9770	9770	9770	9770	0
157	20240219	175100	65169780	9770	9770	9770	9770	0
158	20240219	175000	65169780	9770	9770	9770	9770	0
159	20240219	174900	65169780	9770	9770	9770	9770	0
160	20240219	174800	65169780	9770	9770	9770	9770	0
161	20240219	174700	65169780	9770	9770	9770	9770	0
162	20240219	174600	65169780	9770	9770	9770	9770	0
163	20240219	174500	65169780	9770	9770	9770	9770	0
164	20240219	174400	65169780	9770	9770	9770	9770	0
165	20240219	174300	65169780	9770	9770	9770	9770	0
166	20240219	174200	65169780	9770	9770	9770	9770	0
167	20240219	174100	65169780	9770	9770	9770	9770	0
168	20240219	174000	65169780	9770	9770	9770	9770	0
169	20240219	173900	65169780	9770	9770	9770	9770	0
170	20240219	173800	65169780	9770	9770	9770	9770	0
171	20240219	173700	65169780	9770	9770	9770	9770	0
172	20240219	173600	65169780	9770	9770	9770	9770	0
173	20240219	173500	65169780	9770	9770	9770	9770	0
174	20240219	173400	65169780	9770	9770	9770	9770	0
175	20240219	173300	65169780	9770	9770	9770	9770	0
176	20240219	173200	65169780	9770	9770	9770	9770	0
177	20240219	173100	65169780	9770	9770	9770	9770	0
178	20240219	173000	65169780	9770	9770	9770	9770	0
179	20240219	172900	65169780	9770	9770	9770	9770	0
180	20240219	172800	65169780	9770	9770	9770	9770	0
181	20240219	172700	65169780	9770	9770	9770	9770	0
182	20240219	172600	65169780	9770	9770	9770	9770	109
183	20240219	172500	65169780	9770	9770	9770	9770	0
184	20240219	172400	65169780	9770	9770	9770	9770	0
185	20240219	172300	65169780	9770	9770	9770	9770	0
186	20240219	172200	65169780	9770	9770	9770	9770	0
187	20240219	172100	65169780	9770	9770	9770	9770	0
188	20240219	172000	65169780	9770	9770	9770	9770	0
189	20240219	171900	65169780	9770	9770	9770	9770	0
190	20240219	171800	65169780	9770	9770	9770	9770	0
191	20240219	171700	65169780	9770	9770	9770	9770	0
192	20240219	171600	65169780	9770	9770	9770	9770	0
193	20240219	171500	65169780	9770	9770	9770	9770	0
194	20240219	171400	65169780	9770	9770	9770	9770	0
195	20240219	171300	65169780	9770	9770	9770	9770	0
196	20240219	171200	65169780	9770	9770	9770	9770	0
197	20240219	171100	65169780	9770	9770	9770	9770	0
198	20240219	171000	65169780	9770	9770	9770	9770	0
199	20240219	170900	65169780	9770	9770	9770	9770	0
200	20240219	170800	65169780	9770	9770	9770	9770	0
201	20240219	170700	65169780	9770	9770	9770	9770	0
202	20240219	170600	65169780	9770	9770	9770	9770	0
203	20240219	170500	65169780	9770	9770	9770	9770	0
204	20240219	170400	65169780	9770	9770	9770	9770	0
205	20240219	170300	65169780	9770	9770	9770	9770	0
206	20240219	170200	65169780	9770	9770	9770	9770	0
207	20240219	170100	65169780	9770	9770	9770	9770	0
208	20240219	170000	65169780	9770	9770	9770	9770	0
209	20240219	165900	65169780	9770	9770	9770	9770	0
210	20240219	165800	65169780	9770	9770	9770	9770	0
211	20240219	165700	65169780	9770	9770	9770	9770	0
212	20240219	165600	65169780	9770	9770	9770	9770	109
213	20240219	165500	65169780	9770	9770	9770	9770	0
214	20240219	165400	65169780	9770	9770	9770	9770	0
215	20240219	165300	65169780	9770	9770	9770	9770	0
216	20240219	165200	65169780	9770	9770	9770	9770	0
217	20240219	165100	65169780	9770	9770	9770	9770	0
218	20240219	165000	65169780	9770	9770	9770	9770	0
219	20240219	164900	65169780	9770	9770	9770	9770	0
220	20240219	164800	65169780	9770	9770	9770	9770	0
221	20240219	164700	65169780	9770	9770	9770	9770	0
222	20240219	164600	65169780	9770	9770	9770	9770	0
223	20240219	164500	65169780	9770	9770	9770	9770	0
224	20240219	164400	65169780	9770	9770	9770	9770	0
225	20240219	164300	65169780	9770	9770	9770	9770	0
226	20240219	164200	65169780	9770	9770	9770	9770	0
227	20240219	164100	65169780	9770	9770	9770	9770	0
228	20240219	164000	65169780	9770	9770	9770	9770	0
229	20240219	163900	65169780	9770	9770	9770	9770	0
230	20240219	163800	65169780	9770	9770	9770	9770	0
231	20240219	163700	65169780	9770	9770	9770	9770	0
232	20240219	163600	65169780	9770	9770	9770	9770	0
233	20240219	163500	65169780	9770	9770	9770	9770	0
234	20240219	163400	65169780	9770	9770	9770	9770	0
235	20240219	163300	65169780	9770	9770	9770	9770	0
236	20240219	163200	65169780	9770	9770	9770	9770	0
237	20240219	163100	65169780	9770	9770	9770	9770	0
238	20240219	163000	65169780	9770	9770	9770	9770	0
239	20240219	162900	65169780	9770	9770	9770	9770	0
240	20240219	162800	65169780	9770	9770	9770	9770	0
241	20240219	162700	65169780	9770	9770	9770	9770	0
242	20240219	162600	65169780	9770	9770	9770	9770	109
243	20240219	162500	65169780	9770	9770	9770	9770	0
244	20240219	162400	65169780	9770	9770	9770	9770	0
245	20240219	162300	65169780	9770	9770	9770	9770	0
246	20240219	162200	65169780	9770	9770	9770	9770	0
247	20240219	162100	65169780	9770	9770	9770	9770	0
248	20240219	162000	65169780	9770	9770	9770	9770	0
249	20240219	161900	65169780	9770	9770	9770	9770	0
250	20240219	161800	65169780	9770	9770	9770	9770	0
251	20240219	161700	65169780	9770	9770	9770	9770	0
252	20240219	161600	65169780	9770	9770	9770	9770	0
253	20240219	161500	65169780	9770	9770	9770	9770	0
254	20240219	161400	65169780	9770	9770	9770	9770	0
255	20240219	161300	65169780	9770	9770	9770	9770	0
256	20240219	161200	65169780	9770	9770	9770	9770	0
257	20240219	161100	65169780	9770	9770	9770	9770	0
258	20240219	161000	65169780	9770	9770	9770	9770	0
259	20240219	160900	65169780	9770	9770	9770	9770	0
260	20240219	160800	65169780	9770	9770	9770	9770	0
261	20240219	160700	65169780	9770	9770	9770	9770	0
262	20240219	160600	65169780	9770	9770	9770	9770	0
263	20240219	160500	65169780	9770	9770	9770	9770	0
264	20240219	160400	65169780	9770	9770	9770	9770	0
265	20240219	160300	65169780	9770	9770	9770	9770	0
266	20240219	160200	65169780	9770	9770	9770	9770	0
267	20240219	160100	65169780	9770	9770	9770	9770	0
268	20240219	160000	65169780	9770	9770	9770	9770	0
269	20240219	155900	65169780	9770	9770	9770	9770	0
270	20240219	155800	65169780	9770	9770	9770	9770	0
271	20240219	155700	65169780	9770	9770	9770	9770	0
272	20240219	155600	65169780	9770	9770	9770	9770	109
273	20240219	155500	65169780	9770	9770	9770	9770	0
274	20240219	155400	65169780	9770	9770	9770	9770	0
275	20240219	155300	65169780	9770	9770	9770	9770	0
276	20240219	155200	65169780	9770	9770	9770	9770	0
277	20240219	155100	65169780	9770	9770	9770	9770	0
278	20240219	155000	65169780	9770	9770	9770	9770	0
279	20240219	154900	65169780	9770	9770	9770	9770	0
280	20240219	154800	65169780	9770	9770	9770	9770	0
281	20240219	154700	65169780	9770	9770	9770	9770	0
282	20240219	154600	65169780	9770	9770	9770	9770	0
283	20240219	154500	65169780	9770	9770	9770	9770	0
284	20240219	154400	65169780	9770	9770	9770	9770	0
285	20240219	154300	65169780	9770	9770	9770	9770	0
286	20240219	154200	65169780	9770	9770	9770	9770	0
287	20240219	154100	65169780	9770	9770	9770	9770	0
288	20240219	154000	65169780	9770	9770	9770	9770	0
289	20240219	153900	65169780	9770	9770	9770	9770	0
290	20240219	153800	65169780	9770	9770	9770	9770	0
291	20240219	153700	65169780	9770	9770	9770	9770	0
292	20240219	153600	65169780	9770	9770	9770	9770	0
293	20240219	153500	65169780	9770	9770	9770	9770	0
294	20240219	153400	65169780	9770	9770	9770	9770	0
295	20240219	153300	65169780	9770	9770	9770	9770	0
296	20240219	153200	65169780	9770	9770	9770	9770	0
297	20240219	153100	65169780	9770	9770	9770	9770	0
298	20240219	153000	65169780	9770	9770	9770	9770	0
299	20240219	152900	65169780	9770	9770	9770	9770	0
300	20240219	152800	65169780	9770	9770	9770	9770	0
301	20240219	152700	65169780	9770	9770	9770	9770	0
302	20240219	152600	65169780	9770	9770	9770	9770	0
303	20240219	152500	65169780	9770	9770	9770	9770	0
304	20240219	152400	65169780	9770	9770	9770	9770	0
305	20240219	152300	65169780	9770	9770	9770	9770	0
306	20240219	152200	65169780	9770	9770	9770	9770	0
307	20240219	152100	65169780	9770	9770	9770	9770	0
308	20240219	152000	65169780	9770	9770	9770	9770	0
309	20240219	151900	65169780	9770	9770	9770	9770	0
310	20240219	151800	65169780	9770	9770	9770	9770	0
311	20240219	151700	65169780	9770	9770	9770	9770	0
312	20240219	151600	65169780	9770	9770	9770	9770	0
313	20240219	151500	65169780	9770	9770	9770	9770	109
314	20240219	151400	64104850	9770	9770	9770	9770	0
315	20240219	151300	64104850	9770	9770	9770	9770	0
316	20240219	151200	64104850	9770	9770	9770	9770	0
317	20240219	151100	64104850	9770	9770	9770	9770	0
318	20240219	151000	64104850	9770	9770	9770	9770	0
319	20240219	150900	64104850	9770	9770	9770	9770	0
320	20240219	150800	64104850	9770	9770	9770	9770	0
321	20240219	150700	64104850	9770	9770	9770	9770	0
322	20240219	150600	64104850	9770	9770	9770	9770	0
323	20240219	150500	64104850	9770	9770	9770	9770	0
324	20240219	150400	64104850	9770	9770	9770	9770	0
325	20240219	150300	64104850	9770	9770	9770	9770	0
326	20240219	150200	64104850	9770	9770	9770	9770	0
327	20240219	150100	64104850	9770	9770	9770	9770	0
328	20240219	150000	64104850	9770	9770	9770	9770	0
329	20240219	145900	64104850	9770	9770	9770	9770	0
330	20240219	145800	64104850	9770	9770	9770	9770	0
331	20240219	145700	64104850	9770	9770	9770	9770	0
332	20240219	145600	64104850	9770	9770	9770	9770	0
333	20240219	145500	64104850	9770	9770	9770	9770	0
334	20240219	145400	64104850	9770	9770	9770	9770	0
335	20240219	145300	64104850	9770	9770	9770	9770	0
336	20240219	145200	64104850	9770	9600	9770	9600	2
337	20240219	145100	64085480	9600	9600	9600	9600	0
338	20240219	145000	64085480	9600	9600	9600	9600	4
339	20240219	144900	64047080	9770	9770	9770	9770	0
340	20240219	144800	64047080	9770	9770	9770	9770	0
341	20240219	144700	64047080	9770	9770	9770	9770	0
342	20240219	144600	64047080	9770	9770	9770	9770	0
343	20240219	144500	64047080	9770	9770	9770	9770	0
344	20240219	144400	64047080	9770	9770	9770	9770	0
345	20240219	144300	64047080	9770	9770	9770	9770	0
346	20240219	144200	64047080	9770	9770	9770	9770	0
347	20240219	144100	64047080	9770	9770	9770	9770	5
348	20240219	144000	63998230	9400	9400	9400	9400	391
349	20240219	143900	60322830	9400	9400	9400	9400	109
350	20240219	143800	59298230	9770	9770	9770	9770	0
351	20240219	143700	59298230	9770	9770	9770	9770	0
352	20240219	143600	59298230	9770	9770	9770	9770	0
353	20240219	143500	59298230	9770	9770	9770	9770	0
354	20240219	143400	59298230	9770	9770	9770	9770	0
355	20240219	143300	59298230	9770	9770	9770	9770	0
356	20240219	143200	59298230	9770	9770	9770	9770	0
357	20240219	143100	59298230	9770	9770	9770	9770	0
358	20240219	143000	59298230	9770	9770	9770	9770	0
359	20240219	142900	59298230	9770	9770	9770	9770	0
360	20240219	142800	59298230	9770	9770	9770	9770	0
361	20240219	142700	59298230	9770	9770	9770	9770	0
362	20240219	142600	59298230	9770	9770	9770	9770	0
363	20240219	142500	59298230	9770	9770	9770	9770	0
364	20240219	142400	59298230	9770	9770	9770	9770	0
365	20240219	142300	59298230	9770	9770	9770	9770	0
366	20240219	142200	59298230	9770	9770	9770	9770	0
367	20240219	142100	59298230	9770	9770	9770	9770	0
368	20240219	142000	59298230	9770	9770	9770	9770	0
369	20240219	141900	59298230	9770	9600	9770	9600	5
370	20240219	141800	59250060	9600	9600	9600	9600	0
371	20240219	141700	59250060	9600	9600	9600	9600	0
372	20240219	141600	59250060	9600	9600	9600	9600	0
373	20240219	141500	59250060	9600	9600	9600	9600	0
374	20240219	141400	59250060	9600	9600	9600	9600	0
375	20240219	141300	59250060	9600	9600	9600	9600	0
376	20240219	141200	59250060	9600	9600	9600	9600	0
377	20240219	141100	59250060	9600	9600	9600	9600	0
378	20240219	141000	59250060	9600	9600	9600	9600	0
379	20240219	140900	59250060	9600	9600	9600	9600	0
380	20240219	140800	59250060	9600	9600	9600	9600	0
381	20240219	140700	59250060	9600	9600	9600	9600	0
382	20240219	140600	59250060	9600	9600	9600	9600	1
383	20240219	140500	59240460	9400	9400	9400	9400	0
384	20240219	140400	59240460	9400	9400	9400	9400	0
385	20240219	140300	59240460	9400	9400	9400	9400	0
386	20240219	140200	59240460	9400	9400	9400	9400	0
387	20240219	140100	59240460	9400	9400	9400	9400	338
388	20240219	140000	56063260	9780	9780	9780	9780	0
389	20240219	135900	56063260	9780	9780	9780	9780	0
390	20240219	135800	56063260	9780	9780	9780	9780	0
391	20240219	135700	56063260	9780	9780	9780	9780	0
392	20240219	135600	56063260	9780	9780	9780	9780	0
393	20240219	135500	56063260	9780	9780	9780	9780	0
394	20240219	135400	56063260	9780	9780	9780	9780	0
395	20240219	135300	56063260	9780	9780	9780	9780	0
396	20240219	135200	56063260	9780	9780	9780	9780	0
397	20240219	135100	56063260	9780	9780	9780	9780	0
398	20240219	135000	56063260	9780	9780	9780	9780	0
399	20240219	134900	56063260	9780	9780	9780	9780	0
400	20240219	134800	56063260	9780	9780	9780	9780	0
401	20240219	134700	56063260	9780	9780	9780	9780	0
402	20240219	134600	56063260	9780	9780	9780	9780	0
403	20240219	134500	56063260	9780	9780	9780	9780	0
404	20240219	134400	56063260	9780	9780	9780	9780	0
405	20240219	134300	56063260	9780	9780	9780	9780	0
406	20240219	134200	56063260	9780	9780	9780	9780	0
407	20240219	134100	56063260	9780	9780	9780	9780	0
408	20240219	134000	56063260	9780	9780	9780	9780	0
409	20240219	133900	56063260	9780	9780	9780	9780	0
410	20240219	133800	56063260	9780	9780	9780	9780	0
411	20240219	133700	56063260	9780	9780	9780	9780	0
412	20240219	133600	56063260	9780	9780	9780	9780	0
413	20240219	133500	56063260	9780	9780	9780	9780	1
414	20240219	133400	56053480	9780	9750	9780	9750	677
415	20240219	133300	49443180	9760	9760	9760	9760	0
416	20240219	133200	49443180	9760	9760	9760	9760	0
417	20240219	133100	49443180	9760	9760	9760	9760	0
418	20240219	133000	49443180	9760	9760	9760	9760	0
419	20240219	132900	49443180	9760	9760	9760	9760	0
420	20240219	132800	49443180	9760	9760	9760	9760	0
421	20240219	132700	49443180	9760	9760	9760	9760	0
422	20240219	132600	49443180	9760	9760	9760	9760	0
423	20240219	132500	49443180	9760	9760	9760	9760	0
424	20240219	132400	49443180	9760	9760	9760	9760	0
425	20240219	132300	49443180	9760	9760	9760	9760	0
426	20240219	132200	49443180	9760	9760	9760	9760	0
427	20240219	132100	49443180	9760	9760	9760	9760	0
428	20240219	132000	49443180	9760	9760	9760	9760	0
429	20240219	131900	49443180	9760	9760	9760	9760	0
430	20240219	131800	49443180	9760	9760	9760	9760	0
431	20240219	131700	49443180	9760	9760	9760	9760	0
432	20240219	131600	49443180	9760	9760	9760	9760	0
433	20240219	131500	49443180	9760	9760	9760	9760	0
434	20240219	131400	49443180	9760	9760	9760	9760	0
435	20240219	131300	49443180	9760	9760	9760	9760	0
436	20240219	131200	49443180	9760	9760	9760	9760	0
437	20240219	131100	49443180	9760	9400	9760	9400	269
438	20240219	131000	46913220	9400	9410	9410	9400	737
439	20240219	130900	39985220	9760	9760	9760	9760	0
440	20240219	130800	39985220	9760	9760	9760	9760	0
441	20240219	130700	39985220	9760	9760	9760	9760	0
442	20240219	130600	39985220	9760	9760	9760	9760	0
443	20240219	130500	39985220	9760	9760	9760	9760	0
444	20240219	130400	39985220	9760	9760	9760	9760	500
445	20240219	130300	35105220	9760	9760	9760	9760	0
446	20240219	130200	35105220	9760	9760	9760	9760	0
447	20240219	130100	35105220	9760	9760	9760	9760	0
448	20240219	130000	35105220	9760	9760	9760	9760	0
449	20240219	125900	35105220	9760	9760	9760	9760	0
450	20240219	125800	35105220	9760	9600	9760	9600	50
451	20240219	125700	34618140	9400	9400	9400	9400	0
452	20240219	125600	34618140	9400	9400	9400	9400	0
453	20240219	125500	34618140	9400	9400	9400	9400	0
454	20240219	125400	34618140	9400	9400	9400	9400	0
455	20240219	125300	34618140	9400	9400	9400	9400	0
456	20240219	125200	34618140	9400	9400	9400	9400	0
457	20240219	125100	34618140	9400	9400	9400	9400	0
458	20240219	125000	34618140	9400	9400	9400	9400	0
459	20240219	124900	34618140	9400	9400	9400	9400	0
460	20240219	124800	34618140	9400	9400	9400	9400	0
461	20240219	124700	34618140	9400	9400	9400	9400	0
462	20240219	124600	34618140	9400	9400	9400	9400	0
463	20240219	124500	34618140	9400	9400	9400	9400	0
464	20240219	124400	34618140	9400	9400	9400	9400	0
465	20240219	124300	34618140	9400	9400	9400	9400	0
466	20240219	124200	34618140	9400	9400	9400	9400	0
467	20240219	124100	34618140	9400	9400	9400	9400	0
468	20240219	124000	34618140	9400	9400	9400	9400	0
469	20240219	123900	34618140	9400	9400	9400	9400	0
470	20240219	123800	34618140	9400	9400	9400	9400	0
471	20240219	123700	34618140	9400	9400	9400	9400	0
472	20240219	123600	34618140	9400	9400	9400	9400	0
473	20240219	123500	34618140	9400	9400	9400	9400	0
474	20240219	123400	34618140	9400	9400	9400	9400	0
475	20240219	123300	34618140	9400	9400	9400	9400	0
476	20240219	123200	34618140	9400	9400	9400	9400	0
477	20240219	123100	34618140	9400	9400	9400	9400	0
478	20240219	123000	34618140	9400	9400	9400	9400	0
479	20240219	122900	34618140	9400	9400	9400	9400	0
480	20240219	122800	34618140	9400	9400	9400	9400	0
481	20240219	122700	34618140	9400	9400	9400	9400	44
482	20240219	122600	34204540	9400	9400	9400	9400	0
483	20240219	122500	34204540	9400	9400	9400	9400	0
484	20240219	122400	34204540	9400	9400	9400	9400	0
485	20240219	122300	34204540	9400	9400	9400	9400	0
486	20240219	122200	34204540	9400	9400	9400	9400	0
487	20240219	122100	34204540	9400	9400	9400	9400	0
488	20240219	122000	34204540	9400	9400	9400	9400	0
489	20240219	121900	34204540	9400	9400	9400	9400	0
490	20240219	121800	34204540	9400	9400	9400	9400	0
491	20240219	121700	34204540	9400	9400	9400	9400	0
492	20240219	121600	34204540	9400	9400	9400	9400	0
493	20240219	121500	34204540	9400	9400	9400	9400	0
494	20240219	121400	34204540	9400	9400	9400	9400	0
495	20240219	121300	34204540	9400	9450	9450	9400	203
496	20240219	121200	32296290	9760	9760	9760	9760	0
497	20240219	121100	32296290	9760	9760	9760	9760	0
498	20240219	121000	32296290	9760	9760	9760	9760	0
499	20240219	120900	32296290	9760	9760	9760	9760	0
500	20240219	120800	32296290	9760	9760	9760	9760	0
501	20240219	120700	32296290	9760	9760	9760	9760	0
502	20240219	120600	32296290	9760	9760	9760	9760	0
503	20240219	120500	32296290	9760	9760	9760	9760	0
504	20240219	120400	32296290	9760	9760	9760	9760	0
505	20240219	120300	32296290	9760	9760	9760	9760	0
506	20240219	120200	32296290	9760	9750	9760	9750	8
507	20240219	120100	32218280	9750	9600	9750	9600	8
508	20240219	120000	32141030	9760	9760	9760	9760	0
509	20240219	115900	32141030	9760	9760	9760	9760	1
510	20240219	115800	32131270	9400	9400	9400	9400	0
511	20240219	115700	32131270	9400	9400	9400	9400	0
512	20240219	115600	32131270	9400	9400	9400	9400	0
513	20240219	115500	32131270	9400	9400	9400	9400	0
514	20240219	115400	32131270	9400	9400	9400	9400	0
515	20240219	115300	32131270	9400	9400	9400	9400	0
516	20240219	115200	32131270	9400	9400	9400	9400	170
517	20240219	115100	30533270	9780	9780	9780	9780	0
518	20240219	115000	30533270	9780	9780	9780	9780	0
519	20240219	114900	30533270	9780	9780	9780	9780	0
520	20240219	114800	30533270	9780	9780	9780	9780	0
521	20240219	114700	30533270	9780	9780	9780	9780	0
522	20240219	114600	30533270	9780	9780	9780	9780	0
523	20240219	114500	30533270	9780	9780	9780	9780	0
524	20240219	114400	30533270	9780	9780	9780	9780	0
525	20240219	114300	30533270	9780	9780	9780	9780	0
526	20240219	114200	30533270	9780	9780	9780	9780	0
527	20240219	114100	30533270	9780	9780	9780	9780	0
528	20240219	114000	30533270	9780	9780	9780	9780	0
529	20240219	113900	30533270	9780	9780	9780	9780	0
530	20240219	113800	30533270	9780	9780	9780	9780	0
531	20240219	113700	30533270	9780	9780	9780	9780	0
532	20240219	113600	30533270	9780	9780	9780	9780	0
533	20240219	113500	30533270	9780	9780	9780	9780	0
534	20240219	113400	30533270	9780	9780	9780	9780	0
535	20240219	113300	30533270	9780	9780	9780	9780	0
536	20240219	113200	30533270	9780	9780	9780	9780	4
537	20240219	113100	30494150	9780	9780	9780	9780	2
538	20240219	113000	30474590	9790	9790	9790	9790	0
539	20240219	112900	30474590	9790	9790	9790	9790	0
540	20240219	112800	30474590	9790	9790	9790	9790	0
541	20240219	112700	30474590	9790	9790	9790	9790	0
542	20240219	112600	30474590	9790	9790	9790	9790	0
543	20240219	112500	30474590	9790	9790	9790	9790	0
544	20240219	112400	30474590	9790	9790	9790	9790	0
545	20240219	112300	30474590	9790	9790	9790	9790	0
546	20240219	112200	30474590	9790	9790	9790	9790	0
547	20240219	112100	30474590	9790	9790	9790	9790	0
548	20240219	112000	30474590	9790	9790	9790	9790	0
549	20240219	111900	30474590	9790	9790	9790	9790	0
550	20240219	111800	30474590	9790	9790	9790	9790	0
551	20240219	111700	30474590	9790	9790	9790	9790	0
552	20240219	111600	30474590	9790	9790	9790	9790	0
553	20240219	111500	30474590	9790	9790	9790	9790	0
554	20240219	111400	30474590	9790	9790	9790	9790	0
555	20240219	111300	30474590	9790	9790	9790	9790	0
556	20240219	111200	30474590	9790	9790	9790	9790	0
557	20240219	111100	30474590	9790	9790	9790	9790	0
558	20240219	111000	30474590	9790	9790	9790	9790	0
559	20240219	110900	30474590	9790	9790	9790	9790	0
560	20240219	110800	30474590	9790	9790	9790	9790	0
561	20240219	110700	30474590	9790	9790	9790	9790	0
562	20240219	110600	30474590	9790	9790	9790	9790	0
563	20240219	110500	30474590	9790	9540	9790	9540	1000
564	20240219	110400	20723040	9540	9540	9540	9540	0
565	20240219	110300	20723040	9540	9540	9540	9540	0
566	20240219	110200	20723040	9540	9520	9540	9520	500
567	20240219	110100	15957520	9530	9530	9530	9530	0
568	20240219	110000	15957520	9530	9530	9530	9530	0
569	20240219	105900	15957520	9530	9530	9530	9530	0
570	20240219	105800	15957520	9530	9530	9530	9530	0
571	20240219	105700	15957520	9530	9530	9530	9530	0
572	20240219	105600	15957520	9530	9530	9530	9530	0
573	20240219	105500	15957520	9530	9530	9530	9530	0
574	20240219	105400	15957520	9530	9530	9530	9530	7
575	20240219	105300	15890810	9530	9530	9530	9530	6
576	20240219	105200	15833630	9530	9530	9530	9530	10
577	20240219	105100	15738330	9530	9530	9530	9530	0
578	20240219	105000	15738330	9530	9530	9530	9530	0
579	20240219	104900	15738330	9530	9530	9530	9530	0
580	20240219	104800	15738330	9530	9530	9530	9530	0
581	20240219	104700	15738330	9530	9530	9530	9530	0
582	20240219	104600	15738330	9530	9530	9530	9530	0
583	20240219	104500	15738330	9530	9530	9530	9530	0
584	20240219	104400	15738330	9530	9530	9530	9530	0
585	20240219	104300	15738330	9530	9530	9530	9530	0
586	20240219	104200	15738330	9530	9530	9530	9530	0
587	20240219	104100	15738330	9530	9530	9530	9530	0
588	20240219	104000	15738330	9530	9530	9530	9530	0
589	20240219	103900	15738330	9530	9530	9530	9530	0
590	20240219	103800	15738330	9530	9530	9530	9530	0
591	20240219	103700	15738330	9530	9530	9530	9530	0
592	20240219	103600	15738330	9530	9530	9530	9530	0
593	20240219	103500	15738330	9530	9530	9530	9530	0
594	20240219	103400	15738330	9530	9530	9530	9530	0
595	20240219	103300	15738330	9530	9530	9530	9530	0
596	20240219	103200	15738330	9530	9530	9530	9530	0
597	20240219	103100	15738330	9530	9530	9530	9530	0
598	20240219	103000	15738330	9530	9530	9530	9530	0
599	20240219	102900	15738330	9530	9530	9530	9530	0
600	20240219	102800	15738330	9530	9530	9530	9530	0
601	20240219	102700	15738330	9530	9530	9530	9530	0
602	20240219	102600	15738330	9530	9530	9530	9530	0
603	20240219	102500	15738330	9530	9530	9530	9530	0
604	20240219	102400	15738330	9530	9530	9530	9530	0
605	20240219	102300	15738330	9530	9530	9530	9530	0
606	20240219	102200	15738330	9530	9530	9530	9530	0
607	20240219	102100	15738330	9530	9530	9530	9530	10
608	20240219	102000	15643030	9400	9400	9400	9400	0
609	20240219	101900	15643030	9400	9400	9400	9400	0
610	20240219	101800	15643030	9400	9400	9400	9400	0
611	20240219	101700	15643030	9400	9400	9400	9400	0
612	20240219	101600	15643030	9400	9400	9400	9400	0
613	20240219	101500	15643030	9400	9400	9400	9400	20
614	20240219	101400	15455030	9400	9400	9400	9400	0
615	20240219	101300	15455030	9400	9400	9400	9400	0
616	20240219	101200	15455030	9400	9400	9400	9400	0
617	20240219	101100	15455030	9400	9400	9400	9400	0
618	20240219	101000	15455030	9400	9400	9400	9400	0
619	20240219	100900	15455030	9400	9400	9400	9400	0
620	20240219	100800	15455030	9400	9400	9400	9400	0
621	20240219	100700	15455030	9400	9400	9400	9400	200
622	20240219	100600	13575030	9410	9410	9410	9410	0
623	20240219	100500	13575030	9410	9410	9410	9410	0
624	20240219	100400	13575030	9410	9410	9410	9410	0
625	20240219	100300	13575030	9410	9410	9410	9410	0
626	20240219	100200	13575030	9410	9410	9410	9410	0
627	20240219	100100	13575030	9410	9410	9410	9410	0
628	20240219	100000	13575030	9410	9410	9410	9410	0
629	20240219	095900	13575030	9410	9410	9410	9410	0
630	20240219	095800	13575030	9410	9410	9410	9410	0
631	20240219	095700	13575030	9410	9410	9410	9410	0
632	20240219	095600	13575030	9410	9410	9410	9410	0
633	20240219	095500	13575030	9410	9410	9410	9410	0
634	20240219	095400	13575030	9410	9410	9410	9410	0
635	20240219	095300	13575030	9410	9410	9410	9410	0
636	20240219	095200	13575030	9410	9410	9410	9410	0
637	20240219	095100	13575030	9410	9410	9410	9410	0
638	20240219	095000	13575030	9410	9410	9410	9410	0
639	20240219	094900	13575030	9410	9410	9410	9410	0
640	20240219	094800	13575030	9410	9410	9410	9410	0
641	20240219	094700	13575030	9410	9410	9410	9410	0
642	20240219	094600	13575030	9410	9410	9410	9410	0
643	20240219	094500	13575030	9410	9410	9410	9410	0
644	20240219	094400	13575030	9410	9410	9410	9410	0
645	20240219	094300	13575030	9410	9410	9410	9410	0
646	20240219	094200	13575030	9410	9410	9410	9410	0
647	20240219	094100	13575030	9410	9430	9430	9410	150
648	20240219	094000	12162030	9440	9470	9470	9440	200
649	20240219	093900	10271030	9480	9490	9490	9480	100
650	20240219	093800	9322530	9500	9500	9500	9500	0
651	20240219	093700	9322530	9500	9500	9500	9500	9
652	20240219	093600	9237030	9530	9530	9530	9530	0
653	20240219	093500	9237030	9530	9530	9530	9530	100
654	20240219	093400	8284030	9540	9510	9540	9500	660
655	20240219	093300	1997900	9540	9540	9540	9540	0
656	20240219	093200	1997900	9540	9540	9540	9540	0
657	20240219	093100	1997900	9540	9540	9540	9540	0
658	20240219	093000	1997900	9540	9540	9540	9540	0
659	20240219	092900	1997900	9540	9540	9540	9540	0
660	20240219	092800	1997900	9540	9540	9540	9540	0
661	20240219	092700	1997900	9540	9540	9540	9540	0
662	20240219	092600	1997900	9540	9540	9540	9540	0
663	20240219	092500	1997900	9540	9540	9540	9540	0
664	20240219	092400	1997900	9540	9540	9540	9540	0
665	20240219	092300	1997900	9540	9540	9540	9540	0
666	20240219	092200	1997900	9540	9540	9540	9540	0
667	20240219	092100	1997900	9540	9540	9540	9540	0
668	20240219	092000	1997900	9540	9540	9540	9540	0
669	20240219	091900	1997900	9540	9540	9540	9540	0
670	20240219	091800	1997900	9540	9540	9540	9540	0
671	20240219	091700	1997900	9540	9540	9540	9540	0
672	20240219	091600	1997900	9540	9540	9540	9540	0
673	20240219	091500	1997900	9540	9540	9540	9540	0
674	20240219	091400	1997900	9540	9540	9540	9540	0
675	20240219	091300	1997900	9540	9540	9540	9540	0
676	20240219	091200	1997900	9540	9540	9540	9540	0
677	20240219	091100	1997900	9540	9540	9540	9540	1
678	20240219	091000	1988360	9300	9540	9540	9300	183
679	20240219	090900	285500	9540	9540	9540	9540	0
680	20240219	090800	285500	9540	9540	9540	9540	0
681	20240219	090700	285500	9540	9540	9540	9540	20
682	20240219	090600	94700	9540	9540	9540	9540	0
683	20240219	090500	94700	9540	9540	9540	9540	0
684	20240219	090400	94700	9540	9540	9540	9540	0
685	20240219	090300	94700	9540	9540	9540	9540	0
686	20240219	090200	94700	9540	9400	9540	9400	10
687	20240219	090100	0	9300	9300	9300	9300	0
688	20240219	090000	0	9300	9300	9300	9300	0