KissMeData/004970/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	184300	152685810	9110	9110	9110	9110	433
3	20240219	184200	152685810	9110	9110	9110	9110	0
4	20240219	184100	152685810	9110	9110	9110	9110	0
5	20240219	184000	152685810	9110	9110	9110	9110	0
6	20240219	183900	152685810	9110	9110	9110	9110	0
7	20240219	183800	152685810	9110	9110	9110	9110	0
8	20240219	183700	152685810	9110	9110	9110	9110	0
9	20240219	183600	152685810	9110	9110	9110	9110	0
10	20240219	183500	152685810	9110	9110	9110	9110	0
11	20240219	183400	152685810	9110	9110	9110	9110	0
12	20240219	183300	152685810	9110	9110	9110	9110	0
13	20240219	183200	152685810	9110	9110	9110	9110	0
14	20240219	183100	152685810	9110	9110	9110	9110	0
15	20240219	183000	152685810	9110	9110	9110	9110	0
16	20240219	182900	152685810	9110	9110	9110	9110	0
17	20240219	182800	152685810	9110	9110	9110	9110	0
18	20240219	182700	152685810	9110	9110	9110	9110	0
19	20240219	182600	152685810	9110	9110	9110	9110	0
20	20240219	182500	152685810	9110	9110	9110	9110	0
21	20240219	182400	152685810	9110	9110	9110	9110	0
22	20240219	182300	152685810	9110	9110	9110	9110	0
23	20240219	182200	152685810	9110	9110	9110	9110	0
24	20240219	182100	152685810	9110	9110	9110	9110	0
25	20240219	182000	152685810	9110	9110	9110	9110	0
26	20240219	181900	152685810	9110	9110	9110	9110	0
27	20240219	181800	152685810	9110	9110	9110	9110	0
28	20240219	181700	152685810	9110	9110	9110	9110	0
29	20240219	181600	152685810	9110	9110	9110	9110	0
30	20240219	181500	152685810	9110	9110	9110	9110	0
31	20240219	181400	152685810	9110	9110	9110	9110	0
32	20240219	181300	152685810	9110	9110	9110	9110	433
33	20240219	181200	152685810	9110	9110	9110	9110	0
34	20240219	181100	152685810	9110	9110	9110	9110	0
35	20240219	181000	152685810	9110	9110	9110	9110	0
36	20240219	180900	152685810	9110	9110	9110	9110	0
37	20240219	180800	152685810	9110	9110	9110	9110	0
38	20240219	180700	152685810	9110	9110	9110	9110	0
39	20240219	180600	152685810	9110	9110	9110	9110	0
40	20240219	180500	152685810	9110	9110	9110	9110	0
41	20240219	180400	152685810	9110	9110	9110	9110	0
42	20240219	180300	152685810	9110	9110	9110	9110	0
43	20240219	180200	152685810	9110	9110	9110	9110	0
44	20240219	180100	152685810	9110	9110	9110	9110	0
45	20240219	180000	152685810	9110	9110	9110	9110	0
46	20240219	175900	152685810	9110	9110	9110	9110	0
47	20240219	175800	152685810	9110	9110	9110	9110	0
48	20240219	175700	152685810	9110	9110	9110	9110	0
49	20240219	175600	152685810	9110	9110	9110	9110	0
50	20240219	175500	152685810	9110	9110	9110	9110	0
51	20240219	175400	152685810	9110	9110	9110	9110	0
52	20240219	175300	152685810	9110	9110	9110	9110	0
53	20240219	175200	152685810	9110	9110	9110	9110	0
54	20240219	175100	152685810	9110	9110	9110	9110	0
55	20240219	175000	152685810	9110	9110	9110	9110	0
56	20240219	174900	152685810	9110	9110	9110	9110	0
57	20240219	174800	152685810	9110	9110	9110	9110	0
58	20240219	174700	152685810	9110	9110	9110	9110	0
59	20240219	174600	152685810	9110	9110	9110	9110	0
60	20240219	174500	152685810	9110	9110	9110	9110	0
61	20240219	174400	152685810	9110	9110	9110	9110	0
62	20240219	174300	152685810	9110	9110	9110	9110	433
63	20240219	174200	152685810	9110	9110	9110	9110	0
64	20240219	174100	152685810	9110	9110	9110	9110	0
65	20240219	174000	152685810	9110	9110	9110	9110	0
66	20240219	173900	152685810	9110	9110	9110	9110	0
67	20240219	173800	152685810	9110	9110	9110	9110	0
68	20240219	173700	152685810	9110	9110	9110	9110	0
69	20240219	173600	152685810	9110	9110	9110	9110	0
70	20240219	173500	152685810	9110	9110	9110	9110	0
71	20240219	173400	152685810	9110	9110	9110	9110	0
72	20240219	173300	152685810	9110	9110	9110	9110	0
73	20240219	173200	152685810	9110	9110	9110	9110	0
74	20240219	173100	152685810	9110	9110	9110	9110	0
75	20240219	173000	152685810	9110	9110	9110	9110	0
76	20240219	172900	152685810	9110	9110	9110	9110	0
77	20240219	172800	152685810	9110	9110	9110	9110	0
78	20240219	172700	152685810	9110	9110	9110	9110	0
79	20240219	172600	152685810	9110	9110	9110	9110	0
80	20240219	172500	152685810	9110	9110	9110	9110	0
81	20240219	172400	152685810	9110	9110	9110	9110	0
82	20240219	172300	152685810	9110	9110	9110	9110	0
83	20240219	172200	152685810	9110	9110	9110	9110	0
84	20240219	172100	152685810	9110	9110	9110	9110	0
85	20240219	172000	152685810	9110	9110	9110	9110	0
86	20240219	171900	152685810	9110	9110	9110	9110	0
87	20240219	171800	152685810	9110	9110	9110	9110	0
88	20240219	171700	152685810	9110	9110	9110	9110	0
89	20240219	171600	152685810	9110	9110	9110	9110	0
90	20240219	171500	152685810	9110	9110	9110	9110	0
91	20240219	171400	152685810	9110	9110	9110	9110	0
92	20240219	171300	152685810	9110	9110	9110	9110	433
93	20240219	171200	152685810	9110	9110	9110	9110	0
94	20240219	171100	152685810	9110	9110	9110	9110	0
95	20240219	171000	152685810	9110	9110	9110	9110	0
96	20240219	170900	152685810	9110	9110	9110	9110	0
97	20240219	170800	152685810	9110	9110	9110	9110	0
98	20240219	170700	152685810	9110	9110	9110	9110	0
99	20240219	170600	152685810	9110	9110	9110	9110	0
100	20240219	170500	152685810	9110	9110	9110	9110	0
101	20240219	170400	152685810	9110	9110	9110	9110	0
102	20240219	170300	152685810	9110	9110	9110	9110	0
103	20240219	170200	152685810	9110	9110	9110	9110	0
104	20240219	170100	152685810	9110	9110	9110	9110	0
105	20240219	170000	152685810	9110	9110	9110	9110	0
106	20240219	165900	152685810	9110	9110	9110	9110	0
107	20240219	165800	152685810	9110	9110	9110	9110	0
108	20240219	165700	152685810	9110	9110	9110	9110	0
109	20240219	165600	152685810	9110	9110	9110	9110	0
110	20240219	165500	152685810	9110	9110	9110	9110	0
111	20240219	165400	152685810	9110	9110	9110	9110	0
112	20240219	165300	152685810	9110	9110	9110	9110	0
113	20240219	165200	152685810	9110	9110	9110	9110	0
114	20240219	165100	152685810	9110	9110	9110	9110	0
115	20240219	165000	152685810	9110	9110	9110	9110	0
116	20240219	164900	152685810	9110	9110	9110	9110	0
117	20240219	164800	152685810	9110	9110	9110	9110	0
118	20240219	164700	152685810	9110	9110	9110	9110	0
119	20240219	164600	152685810	9110	9110	9110	9110	0
120	20240219	164500	152685810	9110	9110	9110	9110	0
121	20240219	164400	152685810	9110	9110	9110	9110	0
122	20240219	164300	152685810	9110	9110	9110	9110	433
123	20240219	164200	152685810	9110	9110	9110	9110	0
124	20240219	164100	152685810	9110	9110	9110	9110	0
125	20240219	164000	152685810	9110	9110	9110	9110	0
126	20240219	163900	152685810	9110	9110	9110	9110	0
127	20240219	163800	152685810	9110	9110	9110	9110	0
128	20240219	163700	152685810	9110	9110	9110	9110	0
129	20240219	163600	152685810	9110	9110	9110	9110	0
130	20240219	163500	152685810	9110	9110	9110	9110	0
131	20240219	163400	152685810	9110	9110	9110	9110	0
132	20240219	163300	152685810	9110	9110	9110	9110	0
133	20240219	163200	152685810	9110	9110	9110	9110	0
134	20240219	163100	152685810	9110	9110	9110	9110	0
135	20240219	163000	152685810	9110	9110	9110	9110	0
136	20240219	162900	152685810	9110	9110	9110	9110	0
137	20240219	162800	152685810	9110	9110	9110	9110	0
138	20240219	162700	152685810	9110	9110	9110	9110	0
139	20240219	162600	152685810	9110	9110	9110	9110	0
140	20240219	162500	152685810	9110	9110	9110	9110	0
141	20240219	162400	152685810	9110	9110	9110	9110	0
142	20240219	162300	152685810	9110	9110	9110	9110	0
143	20240219	162200	152685810	9110	9110	9110	9110	0
144	20240219	162100	152685810	9110	9110	9110	9110	0
145	20240219	162000	152685810	9110	9110	9110	9110	0
146	20240219	161900	152685810	9110	9110	9110	9110	0
147	20240219	161800	152685810	9110	9110	9110	9110	0
148	20240219	161700	152685810	9110	9110	9110	9110	0
149	20240219	161600	152685810	9110	9110	9110	9110	0
150	20240219	161500	152685810	9110	9110	9110	9110	0
151	20240219	161400	152685810	9110	9110	9110	9110	0
152	20240219	161300	152685810	9110	9110	9110	9110	433
153	20240219	161200	152685810	9110	9110	9110	9110	0
154	20240219	161100	152685810	9110	9110	9110	9110	0
155	20240219	161000	152685810	9110	9110	9110	9110	0
156	20240219	160900	152685810	9110	9110	9110	9110	0
157	20240219	160800	152685810	9110	9110	9110	9110	0
158	20240219	160700	152685810	9110	9110	9110	9110	0
159	20240219	160600	152685810	9110	9110	9110	9110	0
160	20240219	160500	152685810	9110	9110	9110	9110	0
161	20240219	160400	152685810	9110	9110	9110	9110	0
162	20240219	160300	152685810	9110	9110	9110	9110	0
163	20240219	160200	152685810	9110	9110	9110	9110	0
164	20240219	160100	152685810	9110	9110	9110	9110	0
165	20240219	160000	152685810	9110	9110	9110	9110	0
166	20240219	155900	152685810	9110	9110	9110	9110	0
167	20240219	155800	152685810	9110	9110	9110	9110	0
168	20240219	155700	152685810	9110	9110	9110	9110	0
169	20240219	155600	152685810	9110	9110	9110	9110	0
170	20240219	155500	152685810	9110	9110	9110	9110	0
171	20240219	155400	152685810	9110	9110	9110	9110	0
172	20240219	155300	152685810	9110	9110	9110	9110	0
173	20240219	155200	152685810	9110	9110	9110	9110	0
174	20240219	155100	152685810	9110	9110	9110	9110	0
175	20240219	155000	152685810	9110	9110	9110	9110	0
176	20240219	154900	152685810	9110	9110	9110	9110	0
177	20240219	154800	152685810	9110	9110	9110	9110	0
178	20240219	154700	152685810	9110	9110	9110	9110	0
179	20240219	154600	152685810	9110	9110	9110	9110	0
180	20240219	154500	152685810	9110	9110	9110	9110	0
181	20240219	154400	152685810	9110	9110	9110	9110	0
182	20240219	154300	152685810	9110	9110	9110	9110	433
183	20240219	154200	152685810	9110	9110	9110	9110	0
184	20240219	154100	152685810	9110	9110	9110	9110	0
185	20240219	154000	152685810	9110	9110	9110	9110	0
186	20240219	153900	152685810	9110	9110	9110	9110	0
187	20240219	153800	152685810	9110	9110	9110	9110	0
188	20240219	153700	152685810	9110	9110	9110	9110	0
189	20240219	153600	152685810	9110	9110	9110	9110	0
190	20240219	153500	152685810	9110	9110	9110	9110	0
191	20240219	153400	152685810	9110	9110	9110	9110	0
192	20240219	153300	152685810	9110	9110	9110	9110	0
193	20240219	153200	152685810	9110	9110	9110	9110	0
194	20240219	153100	152685810	9110	9110	9110	9110	0
195	20240219	153000	152685810	9110	9110	9110	9110	433
196	20240219	152900	148741180	9110	9110	9110	9110	0
197	20240219	152800	148741180	9110	9110	9110	9110	0
198	20240219	152700	148741180	9110	9110	9110	9110	0
199	20240219	152600	148741180	9110	9110	9110	9110	0
200	20240219	152500	148741180	9110	9110	9110	9110	0
201	20240219	152400	148741180	9110	9110	9110	9110	0
202	20240219	152300	148741180	9110	9110	9110	9110	0
203	20240219	152200	148741180	9110	9110	9110	9110	0
204	20240219	152100	148741180	9110	9110	9110	9110	0
205	20240219	152000	148741180	9110	9110	9110	9110	0
206	20240219	151900	148741180	9110	9110	9110	9110	17
207	20240219	151800	148586310	9110	9110	9110	9110	0
208	20240219	151700	148586310	9110	9110	9110	9110	0
209	20240219	151600	148586310	9110	9110	9110	9110	55
210	20240219	151500	148085260	9110	9110	9110	9110	0
211	20240219	151400	148085260	9110	9110	9110	9110	0
212	20240219	151300	148085260	9110	9110	9110	9110	0
213	20240219	151200	148085260	9110	9110	9110	9110	10
214	20240219	151100	147994160	9110	9110	9110	9110	0
215	20240219	151000	147994160	9110	9100	9110	9100	62
216	20240219	150900	147429950	9100	9100	9100	9100	11
217	20240219	150800	147329850	9090	9090	9090	9090	53
218	20240219	150700	146848080	9100	9100	9100	9100	0
219	20240219	150600	146848080	9100	9100	9100	9100	0
220	20240219	150500	146848080	9100	9100	9100	9100	0
221	20240219	150400	146848080	9100	9100	9100	9100	0
222	20240219	150300	146848080	9100	9100	9100	9100	0
223	20240219	150200	146848080	9100	9100	9100	9100	0
224	20240219	150100	146848080	9100	9100	9100	9100	0
225	20240219	150000	146848080	9100	9100	9100	9100	0
226	20240219	145900	146848080	9100	9100	9100	9100	0
227	20240219	145800	146848080	9100	9100	9100	9100	0
228	20240219	145700	146848080	9100	9100	9100	9100	0
229	20240219	145600	146848080	9100	9100	9100	9100	0
230	20240219	145500	146848080	9100	9100	9100	9100	0
231	20240219	145400	146848080	9100	9100	9100	9100	0
232	20240219	145300	146848080	9100	9100	9100	9100	0
233	20240219	145200	146848080	9100	9100	9100	9100	0
234	20240219	145100	146848080	9100	9100	9100	9100	0
235	20240219	145000	146848080	9100	9100	9100	9100	0
236	20240219	144900	146848080	9100	9100	9100	9100	0
237	20240219	144800	146848080	9100	9100	9100	9100	0
238	20240219	144700	146848080	9100	9100	9100	9100	1
239	20240219	144600	146838980	9090	9090	9090	9090	101
240	20240219	144500	145920890	9100	9100	9100	9100	32
241	20240219	144400	145629690	9110	9110	9110	9110	0
242	20240219	144300	145629690	9110	9110	9110	9110	0
243	20240219	144200	145629690	9110	9110	9110	9110	0
244	20240219	144100	145629690	9110	9110	9110	9110	0
245	20240219	144000	145629690	9110	9110	9110	9110	0
246	20240219	143900	145629690	9110	9110	9110	9110	0
247	20240219	143800	145629690	9110	9110	9110	9110	0
248	20240219	143700	145629690	9110	9110	9110	9110	0
249	20240219	143600	145629690	9110	9110	9110	9110	0
250	20240219	143500	145629690	9110	9110	9110	9110	0
251	20240219	143400	145629690	9110	9110	9110	9110	0
252	20240219	143300	145629690	9110	9110	9110	9110	0
253	20240219	143200	145629690	9110	9110	9110	9110	0
254	20240219	143100	145629690	9110	9110	9110	9110	0
255	20240219	143000	145629690	9110	9110	9110	9110	1
256	20240219	142900	145620580	9080	9080	9110	9080	5
257	20240219	142800	145575150	9110	9110	9110	9110	0
258	20240219	142700	145575150	9110	9110	9110	9110	0
259	20240219	142600	145575150	9110	9110	9110	9110	0
260	20240219	142500	145575150	9110	9110	9110	9110	0
261	20240219	142400	145575150	9110	9110	9110	9110	1
262	20240219	142300	145566040	9080	9080	9080	9080	1
263	20240219	142200	145556960	9110	9110	9110	9110	0
264	20240219	142100	145556960	9110	9110	9110	9110	0
265	20240219	142000	145556960	9110	9110	9110	9110	0
266	20240219	141900	145556960	9110	9110	9110	9110	0
267	20240219	141800	145556960	9110	9080	9110	9080	12
268	20240219	141700	145447670	9110	9110	9110	9110	0
269	20240219	141600	145447670	9110	9110	9110	9110	0
270	20240219	141500	145447670	9110	9110	9110	9110	0
271	20240219	141400	145447670	9110	9110	9110	9110	0
272	20240219	141300	145447670	9110	9110	9110	9110	0
273	20240219	141200	145447670	9110	9110	9110	9110	0
274	20240219	141100	145447670	9110	9110	9110	9110	0
275	20240219	141000	145447670	9110	9100	9110	9100	4
276	20240219	140900	145411260	9100	9100	9100	9100	1
277	20240219	140800	145402160	9090	9090	9090	9090	0
278	20240219	140700	145402160	9090	9090	9090	9090	390
279	20240219	140600	141857060	9110	9110	9110	9110	0
280	20240219	140500	141857060	9110	9110	9110	9110	0
281	20240219	140400	141857060	9110	9110	9110	9110	0
282	20240219	140300	141857060	9110	9110	9110	9110	0
283	20240219	140200	141857060	9110	9110	9110	9110	0
284	20240219	140100	141857060	9110	9110	9110	9110	0
285	20240219	140000	141857060	9110	9110	9110	9110	0
286	20240219	135900	141857060	9110	9110	9110	9110	0
287	20240219	135800	141857060	9110	9110	9110	9110	0
288	20240219	135700	141857060	9110	9110	9110	9110	0
289	20240219	135600	141857060	9110	9090	9110	9090	2
290	20240219	135500	141838860	9110	9110	9110	9110	0
291	20240219	135400	141838860	9110	9110	9110	9110	0
292	20240219	135300	141838860	9110	9110	9110	9110	0
293	20240219	135200	141838860	9110	9110	9110	9110	0
294	20240219	135100	141838860	9110	9110	9110	9110	0
295	20240219	135000	141838860	9110	9110	9110	9110	0
296	20240219	134900	141838860	9110	9110	9110	9110	4
297	20240219	134800	141802420	9120	9110	9120	9110	4
298	20240219	134700	141765960	9120	9120	9120	9120	0
299	20240219	134600	141765960	9120	9120	9120	9120	0
300	20240219	134500	141765960	9120	9120	9120	9120	0
301	20240219	134400	141765960	9120	9120	9120	9120	0
302	20240219	134300	141765960	9120	9120	9120	9120	0
303	20240219	134200	141765960	9120	9120	9120	9120	31
304	20240219	134100	141483240	9110	9110	9110	9110	166
305	20240219	134000	139970980	9110	9110	9110	9110	0
306	20240219	133900	139970980	9110	9110	9110	9110	1
307	20240219	133800	139961870	9100	9100	9100	9100	0
308	20240219	133700	139961870	9100	9070	9100	9070	1160
309	20240219	133600	129407830	9090	9090	9090	9090	0
310	20240219	133500	129407830	9090	9090	9090	9090	0
311	20240219	133400	129407830	9090	9090	9090	9090	0
312	20240219	133300	129407830	9090	9090	9090	9090	0
313	20240219	133200	129407830	9090	9090	9090	9090	1
314	20240219	133100	129398740	9070	9070	9070	9070	6
315	20240219	133000	129344320	9090	9090	9090	9090	0
316	20240219	132900	129344320	9090	9090	9090	9090	0
317	20240219	132800	129344320	9090	9090	9090	9090	0
318	20240219	132700	129344320	9090	9090	9090	9090	20
319	20240219	132600	129162520	9090	9090	9090	9090	0
320	20240219	132500	129162520	9090	9090	9090	9090	0
321	20240219	132400	129162520	9090	9090	9090	9090	0
322	20240219	132300	129162520	9090	9090	9090	9090	0
323	20240219	132200	129162520	9090	9090	9090	9090	0
324	20240219	132100	129162520	9090	9090	9090	9090	0
325	20240219	132000	129162520	9090	9090	9090	9090	0
326	20240219	131900	129162520	9090	9090	9090	9090	0
327	20240219	131800	129162520	9090	9090	9090	9090	51
328	20240219	131700	128698930	9100	9100	9100	9100	0
329	20240219	131600	128698930	9100	9100	9100	9100	1
330	20240219	131500	128689830	9090	9090	9090	9090	0
331	20240219	131400	128689830	9090	9090	9090	9090	0
332	20240219	131300	128689830	9090	9090	9090	9090	0
333	20240219	131200	128689830	9090	9090	9090	9090	0
334	20240219	131100	128689830	9090	9090	9090	9090	0
335	20240219	131000	128689830	9090	9090	9090	9090	2
336	20240219	130900	128671650	9100	9100	9100	9100	0
337	20240219	130800	128671650	9100	9100	9100	9100	2
338	20240219	130700	128653450	9090	9090	9090	9090	100
339	20240219	130600	127744450	9100	9100	9100	9100	0
340	20240219	130500	127744450	9100	9100	9100	9100	0
341	20240219	130400	127744450	9100	9100	9100	9100	0
342	20240219	130300	127744450	9100	9100	9100	9100	0
343	20240219	130200	127744450	9100	9100	9100	9100	0
344	20240219	130100	127744450	9100	9100	9100	9100	0
345	20240219	130000	127744450	9100	9100	9100	9100	0
346	20240219	125900	127744450	9100	9100	9100	9100	0
347	20240219	125800	127744450	9100	9100	9100	9100	0
348	20240219	125700	127744450	9100	9100	9100	9100	0
349	20240219	125600	127744450	9100	9100	9100	9100	0
350	20240219	125500	127744450	9100	9100	9100	9100	0
351	20240219	125400	127744450	9100	9100	9100	9100	0
352	20240219	125300	127744450	9100	9100	9100	9100	0
353	20240219	125200	127744450	9100	9100	9100	9100	0
354	20240219	125100	127744450	9100	9100	9100	9100	0
355	20240219	125000	127744450	9100	9100	9100	9100	0
356	20240219	124900	127744450	9100	9100	9100	9100	0
357	20240219	124800	127744450	9100	9100	9100	9100	0
358	20240219	124700	127744450	9100	9100	9100	9100	0
359	20240219	124600	127744450	9100	9100	9100	9100	0
360	20240219	124500	127744450	9100	9100	9100	9100	0
361	20240219	124400	127744450	9100	9100	9100	9100	0
362	20240219	124300	127744450	9100	9100	9100	9100	0
363	20240219	124200	127744450	9100	9100	9100	9100	0
364	20240219	124100	127744450	9100	9100	9100	9100	0
365	20240219	124000	127744450	9100	9100	9100	9100	0
366	20240219	123900	127744450	9100	9100	9100	9100	2
367	20240219	123800	127726250	9080	9080	9080	9080	10
368	20240219	123700	127635450	9090	9090	9090	9090	85
369	20240219	123600	126862800	9100	9100	9100	9100	0
370	20240219	123500	126862800	9100	9100	9100	9100	0
371	20240219	123400	126862800	9100	9100	9100	9100	0
372	20240219	123300	126862800	9100	9100	9100	9100	0
373	20240219	123200	126862800	9100	9100	9100	9100	0
374	20240219	123100	126862800	9100	9100	9100	9100	0
375	20240219	123000	126862800	9100	9100	9100	9100	0
376	20240219	122900	126862800	9100	9100	9100	9100	0
377	20240219	122800	126862800	9100	9100	9100	9100	109
378	20240219	122700	125870900	9100	9100	9100	9100	0
379	20240219	122600	125870900	9100	9100	9100	9100	0
380	20240219	122500	125870900	9100	9100	9100	9100	0
381	20240219	122400	125870900	9100	9100	9100	9100	0
382	20240219	122300	125870900	9100	9100	9100	9100	0
383	20240219	122200	125870900	9100	9090	9100	9090	110
384	20240219	122100	124870400	9080	9080	9080	9080	0
385	20240219	122000	124870400	9080	9080	9080	9080	0
386	20240219	121900	124870400	9080	9080	9080	9080	0
387	20240219	121800	124870400	9080	9080	9080	9080	0
388	20240219	121700	124870400	9080	9080	9080	9080	0
389	20240219	121600	124870400	9080	9080	9080	9080	24
390	20240219	121500	124652480	9100	9100	9100	9100	0
391	20240219	121400	124652480	9100	9100	9100	9100	0
392	20240219	121300	124652480	9100	9100	9100	9100	13
393	20240219	121200	124534180	9090	9090	9090	9090	0
394	20240219	121100	124534180	9090	9090	9090	9090	0
395	20240219	121000	124534180	9090	9080	9090	9080	13
396	20240219	120900	124416030	9090	9090	9090	9090	0
397	20240219	120800	124416030	9090	9090	9090	9090	6
398	20240219	120700	124361490	9090	9090	9090	9090	0
399	20240219	120600	124361490	9090	9090	9090	9090	0
400	20240219	120500	124361490	9090	9090	9090	9090	194
401	20240219	120400	122598030	9090	9090	9090	9090	0
402	20240219	120300	122598030	9090	9090	9090	9090	0
403	20240219	120200	122598030	9090	9090	9090	9090	0
404	20240219	120100	122598030	9090	9090	9090	9090	0
405	20240219	120000	122598030	9090	9090	9090	9090	0
406	20240219	115900	122598030	9090	9090	9090	9090	0
407	20240219	115800	122598030	9090	9090	9090	9090	0
408	20240219	115700	122598030	9090	9090	9090	9090	0
409	20240219	115600	122598030	9090	9090	9090	9090	0
410	20240219	115500	122598030	9090	9090	9090	9090	0
411	20240219	115400	122598030	9090	9090	9090	9090	0
412	20240219	115300	122598030	9090	9090	9090	9090	0
413	20240219	115200	122598030	9090	9090	9090	9090	0
414	20240219	115100	122598030	9090	9090	9090	9090	0
415	20240219	115000	122598030	9090	9090	9090	9090	0
416	20240219	114900	122598030	9090	9090	9090	9090	0
417	20240219	114800	122598030	9090	9090	9090	9090	0
418	20240219	114700	122598030	9090	9090	9090	9090	0
419	20240219	114600	122598030	9090	9090	9090	9090	0
420	20240219	114500	122598030	9090	9090	9090	9090	0
421	20240219	114400	122598030	9090	9090	9090	9090	0
422	20240219	114300	122598030	9090	9090	9090	9090	0
423	20240219	114200	122598030	9090	9090	9090	9090	0
424	20240219	114100	122598030	9090	9090	9090	9090	11
425	20240219	114000	122498040	9100	9100	9100	9100	0
426	20240219	113900	122498040	9100	9090	9100	9090	11
427	20240219	113800	122398040	9100	9100	9100	9100	0
428	20240219	113700	122398040	9100	9100	9100	9100	0
429	20240219	113600	122398040	9100	9100	9100	9100	0
430	20240219	113500	122398040	9100	9100	9100	9100	1
431	20240219	113400	122388940	9090	9090	9090	9090	1
432	20240219	113300	122379850	9100	9100	9100	9100	0
433	20240219	113200	122379850	9100	9080	9100	9060	102
434	20240219	113100	121455090	9080	9080	9080	9080	0
435	20240219	113000	121455090	9080	9080	9080	9080	1
436	20240219	112900	121446010	9070	9070	9070	9070	50
437	20240219	112800	120992510	9080	9080	9080	9080	0
438	20240219	112700	120992510	9080	9080	9080	9080	0
439	20240219	112600	120992510	9080	9080	9080	9080	2
440	20240219	112500	120974350	9080	9080	9080	9080	0
441	20240219	112400	120974350	9080	9080	9080	9080	0
442	20240219	112300	120974350	9080	9080	9080	9080	0
443	20240219	112200	120974350	9080	9080	9080	9080	0
444	20240219	112100	120974350	9080	9080	9080	9080	0
445	20240219	112000	120974350	9080	9050	9080	9050	2
446	20240219	111900	120956220	9080	9070	9080	9070	23
447	20240219	111800	120747600	9030	9060	9060	9030	436
448	20240219	111700	116806960	9070	9070	9070	9070	0
449	20240219	111600	116806960	9070	9070	9070	9070	0
450	20240219	111500	116806960	9070	9070	9070	9070	1
451	20240219	111400	116797890	9060	9060	9060	9060	10
452	20240219	111300	116707290	9070	9070	9070	9070	0
453	20240219	111200	116707290	9070	9070	9070	9070	0
454	20240219	111100	116707290	9070	9070	9070	9070	0
455	20240219	111000	116707290	9070	9060	9070	9060	3
456	20240219	110900	116680100	9060	9060	9060	9060	63
457	20240219	110800	116109320	9070	9070	9070	9070	5
458	20240219	110700	116063970	9070	9070	9070	9070	0
459	20240219	110600	116063970	9070	9070	9070	9070	0
460	20240219	110500	116063970	9070	9070	9070	9070	0
461	20240219	110400	116063970	9070	9060	9070	9060	101
462	20240219	110300	115148900	9070	9070	9070	9070	0
463	20240219	110200	115148900	9070	9060	9070	9060	6000
464	20240219	110100	60730770	9050	9050	9050	9050	0
465	20240219	110000	60730770	9050	9050	9050	9050	39
466	20240219	105900	60377820	9060	9060	9060	9060	0
467	20240219	105800	60377820	9060	9060	9060	9060	0
468	20240219	105700	60377820	9060	9060	9060	9060	0
469	20240219	105600	60377820	9060	9060	9060	9060	0
470	20240219	105500	60377820	9060	9060	9060	9060	2
471	20240219	105400	60359700	9050	9050	9050	9050	0
472	20240219	105300	60359700	9050	9050	9050	9050	3
473	20240219	105200	60332550	9060	9060	9060	9060	17
474	20240219	105100	60178530	9070	9070	9070	9070	160
475	20240219	105000	58727330	9070	9070	9070	9070	0
476	20240219	104900	58727330	9070	9070	9070	9070	0
477	20240219	104800	58727330	9070	9070	9070	9070	0
478	20240219	104700	58727330	9070	9070	9070	9070	0
479	20240219	104600	58727330	9070	9070	9070	9070	0
480	20240219	104500	58727330	9070	9070	9070	9070	0
481	20240219	104400	58727330	9070	9070	9070	9070	0
482	20240219	104300	58727330	9070	9070	9070	9070	0
483	20240219	104200	58727330	9070	9070	9070	9070	0
484	20240219	104100	58727330	9070	9070	9070	9070	0
485	20240219	104000	58727330	9070	9070	9070	9070	0
486	20240219	103900	58727330	9070	9070	9070	9070	0
487	20240219	103800	58727330	9070	9070	9070	9070	0
488	20240219	103700	58727330	9070	9070	9070	9070	110
489	20240219	103600	57729630	9080	9080	9080	9080	0
490	20240219	103500	57729630	9080	9080	9080	9080	0
491	20240219	103400	57729630	9080	9080	9080	9080	0
492	20240219	103300	57729630	9080	9070	9080	9070	10
493	20240219	103200	57638850	9060	9060	9060	9060	6
494	20240219	103100	57584490	9060	9060	9060	9060	211
495	20240219	103000	55672830	9040	9070	9070	9040	300
496	20240219	102900	52960730	9080	9080	9080	9080	0
497	20240219	102800	52960730	9080	9080	9080	9080	0
498	20240219	102700	52960730	9080	9080	9080	9080	0
499	20240219	102600	52960730	9080	9080	9080	9080	67
500	20240219	102500	52352370	9100	9100	9100	9100	0
501	20240219	102400	52352370	9100	9100	9100	9100	1
502	20240219	102300	52343270	9090	9090	9090	9090	0
503	20240219	102200	52343270	9090	9090	9090	9090	0
504	20240219	102100	52343270	9090	9090	9090	9090	0
505	20240219	102000	52343270	9090	9090	9090	9090	0
506	20240219	101900	52343270	9090	9070	9090	9070	12
507	20240219	101800	52234370	9090	9090	9090	9090	0
508	20240219	101700	52234370	9090	9090	9090	9090	0
509	20240219	101600	52234370	9090	9090	9090	9090	1
510	20240219	101500	52225280	9090	9090	9090	9090	39
511	20240219	101400	51870770	9090	9090	9090	9090	0
512	20240219	101300	51870770	9090	9090	9090	9090	0
513	20240219	101200	51870770	9090	9090	9090	9090	1
514	20240219	101100	51861680	9090	9090	9090	9090	0
515	20240219	101000	51861680	9090	9090	9090	9090	2
516	20240219	100900	51843500	9080	9080	9080	9080	0
517	20240219	100800	51843500	9080	9080	9080	9080	0
518	20240219	100700	51843500	9080	9080	9080	9080	8
519	20240219	100600	51770860	9100	9100	9100	9100	14
520	20240219	100500	51643460	9110	9110	9110	9110	0
521	20240219	100400	51643460	9110	9110	9110	9110	0
522	20240219	100300	51643460	9110	9110	9110	9110	0
523	20240219	100200	51643460	9110	9110	9110	9110	0
524	20240219	100100	51643460	9110	9100	9110	9100	51
525	20240219	100000	51179350	9110	9080	9110	9080	1045
526	20240219	095900	41672130	9090	9090	9090	9090	1
527	20240219	095800	41663040	9080	9060	9090	9060	175
528	20240219	095700	40073620	9060	9060	9060	9060	18
529	20240219	095600	39910540	9090	9090	9090	9090	1
530	20240219	095500	39901450	9080	9080	9080	9080	111
531	20240219	095400	38893570	9080	9080	9080	9080	0
532	20240219	095300	38893570	9080	9080	9080	9080	0
533	20240219	095200	38893570	9080	9080	9080	9080	0
534	20240219	095100	38893570	9080	9080	9080	9080	0
535	20240219	095000	38893570	9080	9080	9080	9080	110
536	20240219	094900	37894770	9080	9080	9080	9080	0
537	20240219	094800	37894770	9080	9080	9080	9080	0
538	20240219	094700	37894770	9080	9080	9080	9080	0
539	20240219	094600	37894770	9080	9080	9080	9080	1
540	20240219	094500	37885690	9060	9040	9060	9040	1633
541	20240219	094400	23121970	9050	9050	9050	9050	364
542	20240219	094300	19827770	9050	9050	9050	9050	0
543	20240219	094200	19827770	9050	9050	9050	9050	0
544	20240219	094100	19827770	9050	9050	9050	9050	0
545	20240219	094000	19827770	9050	9050	9050	9050	110
546	20240219	093900	18832270	9050	9050	9050	9050	10
547	20240219	093800	18741770	9050	9050	9050	9050	0
548	20240219	093700	18741770	9050	9050	9050	9050	5
549	20240219	093600	18696520	9050	9050	9050	9050	0
550	20240219	093500	18696520	9050	9060	9060	9050	2
551	20240219	093400	18678410	9040	9050	9050	9040	3
552	20240219	093300	18651280	9060	9050	9060	9050	6
553	20240219	093200	18596970	9060	9050	9060	9050	59
554	20240219	093100	18063000	9070	9070	9070	9070	1
555	20240219	093000	18053930	9070	9070	9070	9060	27
556	20240219	092900	17809180	9070	9020	9070	9020	555
557	20240219	092800	12792310	9040	9040	9040	9040	0
558	20240219	092700	12792310	9040	9010	9040	9010	831
559	20240219	092600	5299300	9010	9010	9010	9010	0
560	20240219	092500	5299300	9010	9010	9010	9010	12
561	20240219	092400	5191180	8990	8990	8990	8990	0
562	20240219	092300	5191180	8990	8970	8990	8970	3
563	20240219	092200	5164240	9010	9010	9010	9010	0
564	20240219	092100	5164240	9010	9010	9010	9010	0
565	20240219	092000	5164240	9010	9010	9010	9010	0
566	20240219	091900	5164240	9010	9010	9010	9010	0
567	20240219	091800	5164240	9010	9010	9010	9010	2
568	20240219	091700	5146220	8970	8970	8970	8970	5
569	20240219	091600	5101370	8980	8980	8980	8980	1
570	20240219	091500	5092390	9010	9010	9010	9010	0
571	20240219	091400	5092390	9010	9000	9010	9000	121
572	20240219	091300	4003210	9010	9010	9010	9010	0
573	20240219	091200	4003210	9010	9010	9010	9010	0
574	20240219	091100	4003210	9010	9010	9010	9010	0
575	20240219	091000	4003210	9010	9010	9010	9010	0
576	20240219	090900	4003210	9010	9010	9010	9010	2
577	20240219	090800	3985190	8980	8980	8980	8980	21
578	20240219	090700	3796610	9010	8990	9010	8980	136
579	20240219	090600	2573770	8990	8980	8990	8980	34
580	20240219	090500	2268410	8980	8980	8980	8980	56
581	20240219	090400	1765530	8980	8940	8980	8940	128
582	20240219	090300	616170	8930	8930	8930	8930	0
583	20240219	090200	616170	8930	8930	8930	8930	0
584	20240219	090100	616170	8930	8930	8930	8930	46
585	20240219	090000	205390	8930	8930	8930	8930	23