KissMeData/144960/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	202000	235245820	5090	5090	5090	5090	205
3	20240219	201900	235245820	5090	5090	5090	5090	0
4	20240219	201800	235245820	5090	5090	5090	5090	0
5	20240219	201700	235245820	5090	5090	5090	5090	0
6	20240219	201600	235245820	5090	5090	5090	5090	0
7	20240219	201500	235245820	5090	5090	5090	5090	0
8	20240219	201400	235245820	5090	5090	5090	5090	0
9	20240219	201300	235245820	5090	5090	5090	5090	0
10	20240219	201200	235245820	5090	5090	5090	5090	0
11	20240219	201100	235245820	5090	5090	5090	5090	0
12	20240219	201000	235245820	5090	5090	5090	5090	0
13	20240219	200900	235245820	5090	5090	5090	5090	0
14	20240219	200800	235245820	5090	5090	5090	5090	0
15	20240219	200700	235245820	5090	5090	5090	5090	0
16	20240219	200600	235245820	5090	5090	5090	5090	0
17	20240219	200500	235245820	5090	5090	5090	5090	0
18	20240219	200400	235245820	5090	5090	5090	5090	0
19	20240219	200300	235245820	5090	5090	5090	5090	0
20	20240219	200200	235245820	5090	5090	5090	5090	0
21	20240219	200100	235245820	5090	5090	5090	5090	0
22	20240219	200000	235245820	5090	5090	5090	5090	0
23	20240219	195900	235245820	5090	5090	5090	5090	0
24	20240219	195800	235245820	5090	5090	5090	5090	0
25	20240219	195700	235245820	5090	5090	5090	5090	0
26	20240219	195600	235245820	5090	5090	5090	5090	0
27	20240219	195500	235245820	5090	5090	5090	5090	0
28	20240219	195400	235245820	5090	5090	5090	5090	0
29	20240219	195300	235245820	5090	5090	5090	5090	0
30	20240219	195200	235245820	5090	5090	5090	5090	0
31	20240219	195100	235245820	5090	5090	5090	5090	0
32	20240219	195000	235245820	5090	5090	5090	5090	205
33	20240219	194900	235245820	5090	5090	5090	5090	0
34	20240219	194800	235245820	5090	5090	5090	5090	0
35	20240219	194700	235245820	5090	5090	5090	5090	0
36	20240219	194600	235245820	5090	5090	5090	5090	0
37	20240219	194500	235245820	5090	5090	5090	5090	0
38	20240219	194400	235245820	5090	5090	5090	5090	0
39	20240219	194300	235245820	5090	5090	5090	5090	0
40	20240219	194200	235245820	5090	5090	5090	5090	0
41	20240219	194100	235245820	5090	5090	5090	5090	0
42	20240219	194000	235245820	5090	5090	5090	5090	0
43	20240219	193900	235245820	5090	5090	5090	5090	0
44	20240219	193800	235245820	5090	5090	5090	5090	0
45	20240219	193700	235245820	5090	5090	5090	5090	0
46	20240219	193600	235245820	5090	5090	5090	5090	0
47	20240219	193500	235245820	5090	5090	5090	5090	0
48	20240219	193400	235245820	5090	5090	5090	5090	0
49	20240219	193300	235245820	5090	5090	5090	5090	0
50	20240219	193200	235245820	5090	5090	5090	5090	0
51	20240219	193100	235245820	5090	5090	5090	5090	0
52	20240219	193000	235245820	5090	5090	5090	5090	0
53	20240219	192900	235245820	5090	5090	5090	5090	0
54	20240219	192800	235245820	5090	5090	5090	5090	0
55	20240219	192700	235245820	5090	5090	5090	5090	0
56	20240219	192600	235245820	5090	5090	5090	5090	0
57	20240219	192500	235245820	5090	5090	5090	5090	0
58	20240219	192400	235245820	5090	5090	5090	5090	0
59	20240219	192300	235245820	5090	5090	5090	5090	0
60	20240219	192200	235245820	5090	5090	5090	5090	0
61	20240219	192100	235245820	5090	5090	5090	5090	0
62	20240219	192000	235245820	5090	5090	5090	5090	205
63	20240219	191900	235245820	5090	5090	5090	5090	0
64	20240219	191800	235245820	5090	5090	5090	5090	0
65	20240219	191700	235245820	5090	5090	5090	5090	0
66	20240219	191600	235245820	5090	5090	5090	5090	0
67	20240219	191500	235245820	5090	5090	5090	5090	0
68	20240219	191400	235245820	5090	5090	5090	5090	0
69	20240219	191300	235245820	5090	5090	5090	5090	0
70	20240219	191200	235245820	5090	5090	5090	5090	0
71	20240219	191100	235245820	5090	5090	5090	5090	0
72	20240219	191000	235245820	5090	5090	5090	5090	0
73	20240219	190900	235245820	5090	5090	5090	5090	0
74	20240219	190800	235245820	5090	5090	5090	5090	0
75	20240219	190700	235245820	5090	5090	5090	5090	0
76	20240219	190600	235245820	5090	5090	5090	5090	0
77	20240219	190500	235245820	5090	5090	5090	5090	0
78	20240219	190400	235245820	5090	5090	5090	5090	0
79	20240219	190300	235245820	5090	5090	5090	5090	0
80	20240219	190200	235245820	5090	5090	5090	5090	0
81	20240219	190100	235245820	5090	5090	5090	5090	0
82	20240219	190000	235245820	5090	5090	5090	5090	0
83	20240219	185900	235245820	5090	5090	5090	5090	0
84	20240219	185800	235245820	5090	5090	5090	5090	0
85	20240219	185700	235245820	5090	5090	5090	5090	0
86	20240219	185600	235245820	5090	5090	5090	5090	0
87	20240219	185500	235245820	5090	5090	5090	5090	0
88	20240219	185400	235245820	5090	5090	5090	5090	0
89	20240219	185300	235245820	5090	5090	5090	5090	0
90	20240219	185200	235245820	5090	5090	5090	5090	0
91	20240219	185100	235245820	5090	5090	5090	5090	0
92	20240219	185000	235245820	5090	5090	5090	5090	205
93	20240219	184900	235245820	5090	5090	5090	5090	0
94	20240219	184800	235245820	5090	5090	5090	5090	0
95	20240219	184700	235245820	5090	5090	5090	5090	0
96	20240219	184600	235245820	5090	5090	5090	5090	0
97	20240219	184500	235245820	5090	5090	5090	5090	0
98	20240219	184400	235245820	5090	5090	5090	5090	0
99	20240219	184300	235245820	5090	5090	5090	5090	0
100	20240219	184200	235245820	5090	5090	5090	5090	0
101	20240219	184100	235245820	5090	5090	5090	5090	0
102	20240219	184000	235245820	5090	5090	5090	5090	0
103	20240219	183900	235245820	5090	5090	5090	5090	0
104	20240219	183800	235245820	5090	5090	5090	5090	0
105	20240219	183700	235245820	5090	5090	5090	5090	0
106	20240219	183600	235245820	5090	5090	5090	5090	0
107	20240219	183500	235245820	5090	5090	5090	5090	0
108	20240219	183400	235245820	5090	5090	5090	5090	0
109	20240219	183300	235245820	5090	5090	5090	5090	0
110	20240219	183200	235245820	5090	5090	5090	5090	0
111	20240219	183100	235245820	5090	5090	5090	5090	0
112	20240219	183000	235245820	5090	5090	5090	5090	0
113	20240219	182900	235245820	5090	5090	5090	5090	0
114	20240219	182800	235245820	5090	5090	5090	5090	0
115	20240219	182700	235245820	5090	5090	5090	5090	0
116	20240219	182600	235245820	5090	5090	5090	5090	0
117	20240219	182500	235245820	5090	5090	5090	5090	0
118	20240219	182400	235245820	5090	5090	5090	5090	0
119	20240219	182300	235245820	5090	5090	5090	5090	0
120	20240219	182200	235245820	5090	5090	5090	5090	0
121	20240219	182100	235245820	5090	5090	5090	5090	0
122	20240219	182000	235245820	5090	5090	5090	5090	205
123	20240219	181900	235245820	5090	5090	5090	5090	0
124	20240219	181800	235245820	5090	5090	5090	5090	0
125	20240219	181700	235245820	5090	5090	5090	5090	0
126	20240219	181600	235245820	5090	5090	5090	5090	0
127	20240219	181500	235245820	5090	5090	5090	5090	0
128	20240219	181400	235245820	5090	5090	5090	5090	0
129	20240219	181300	235245820	5090	5090	5090	5090	0
130	20240219	181200	235245820	5090	5090	5090	5090	0
131	20240219	181100	235245820	5090	5090	5090	5090	0
132	20240219	181000	235245820	5090	5090	5090	5090	0
133	20240219	180900	235245820	5090	5090	5090	5090	0
134	20240219	180800	235245820	5090	5090	5090	5090	0
135	20240219	180700	235245820	5090	5090	5090	5090	0
136	20240219	180600	235245820	5090	5090	5090	5090	0
137	20240219	180500	235245820	5090	5090	5090	5090	0
138	20240219	180400	235245820	5090	5090	5090	5090	0
139	20240219	180300	235245820	5090	5090	5090	5090	0
140	20240219	180200	235245820	5090	5090	5090	5090	0
141	20240219	180100	235245820	5090	5090	5090	5090	0
142	20240219	180000	235245820	5090	5090	5090	5090	0
143	20240219	175900	235245820	5090	5090	5090	5090	0
144	20240219	175800	235245820	5090	5090	5090	5090	0
145	20240219	175700	235245820	5090	5090	5090	5090	0
146	20240219	175600	235245820	5090	5090	5090	5090	0
147	20240219	175500	235245820	5090	5090	5090	5090	0
148	20240219	175400	235245820	5090	5090	5090	5090	0
149	20240219	175300	235245820	5090	5090	5090	5090	0
150	20240219	175200	235245820	5090	5090	5090	5090	0
151	20240219	175100	235245820	5090	5090	5090	5090	0
152	20240219	175000	235245820	5090	5090	5090	5090	205
153	20240219	174900	235245820	5090	5090	5090	5090	0
154	20240219	174800	235245820	5090	5090	5090	5090	0
155	20240219	174700	235245820	5090	5090	5090	5090	0
156	20240219	174600	235245820	5090	5090	5090	5090	0
157	20240219	174500	235245820	5090	5090	5090	5090	0
158	20240219	174400	235245820	5090	5090	5090	5090	0
159	20240219	174300	235245820	5090	5090	5090	5090	0
160	20240219	174200	235245820	5090	5090	5090	5090	0
161	20240219	174100	235245820	5090	5090	5090	5090	0
162	20240219	174000	235245820	5090	5090	5090	5090	0
163	20240219	173900	235245820	5090	5090	5090	5090	0
164	20240219	173800	235245820	5090	5090	5090	5090	0
165	20240219	173700	235245820	5090	5090	5090	5090	0
166	20240219	173600	235245820	5090	5090	5090	5090	0
167	20240219	173500	235245820	5090	5090	5090	5090	0
168	20240219	173400	235245820	5090	5090	5090	5090	0
169	20240219	173300	235245820	5090	5090	5090	5090	0
170	20240219	173200	235245820	5090	5090	5090	5090	0
171	20240219	173100	235245820	5090	5090	5090	5090	0
172	20240219	173000	235245820	5090	5090	5090	5090	0
173	20240219	172900	235245820	5090	5090	5090	5090	0
174	20240219	172800	235245820	5090	5090	5090	5090	0
175	20240219	172700	235245820	5090	5090	5090	5090	0
176	20240219	172600	235245820	5090	5090	5090	5090	0
177	20240219	172500	235245820	5090	5090	5090	5090	0
178	20240219	172400	235245820	5090	5090	5090	5090	0
179	20240219	172300	235245820	5090	5090	5090	5090	0
180	20240219	172200	235245820	5090	5090	5090	5090	0
181	20240219	172100	235245820	5090	5090	5090	5090	0
182	20240219	172000	235245820	5090	5090	5090	5090	205
183	20240219	171900	235245820	5090	5090	5090	5090	0
184	20240219	171800	235245820	5090	5090	5090	5090	0
185	20240219	171700	235245820	5090	5090	5090	5090	0
186	20240219	171600	235245820	5090	5090	5090	5090	0
187	20240219	171500	235245820	5090	5090	5090	5090	0
188	20240219	171400	235245820	5090	5090	5090	5090	0
189	20240219	171300	235245820	5090	5090	5090	5090	0
190	20240219	171200	235245820	5090	5090	5090	5090	0
191	20240219	171100	235245820	5090	5090	5090	5090	0
192	20240219	171000	235245820	5090	5090	5090	5090	0
193	20240219	170900	235245820	5090	5090	5090	5090	0
194	20240219	170800	235245820	5090	5090	5090	5090	0
195	20240219	170700	235245820	5090	5090	5090	5090	0
196	20240219	170600	235245820	5090	5090	5090	5090	0
197	20240219	170500	235245820	5090	5090	5090	5090	0
198	20240219	170400	235245820	5090	5090	5090	5090	0
199	20240219	170300	235245820	5090	5090	5090	5090	0
200	20240219	170200	235245820	5090	5090	5090	5090	0
201	20240219	170100	235245820	5090	5090	5090	5090	0
202	20240219	170000	235245820	5090	5090	5090	5090	0
203	20240219	165900	235245820	5090	5090	5090	5090	0
204	20240219	165800	235245820	5090	5090	5090	5090	0
205	20240219	165700	235245820	5090	5090	5090	5090	0
206	20240219	165600	235245820	5090	5090	5090	5090	0
207	20240219	165500	235245820	5090	5090	5090	5090	0
208	20240219	165400	235245820	5090	5090	5090	5090	0
209	20240219	165300	235245820	5090	5090	5090	5090	0
210	20240219	165200	235245820	5090	5090	5090	5090	0
211	20240219	165100	235245820	5090	5090	5090	5090	0
212	20240219	165000	235245820	5090	5090	5090	5090	205
213	20240219	164900	235245820	5090	5090	5090	5090	0
214	20240219	164800	235245820	5090	5090	5090	5090	0
215	20240219	164700	235245820	5090	5090	5090	5090	0
216	20240219	164600	235245820	5090	5090	5090	5090	0
217	20240219	164500	235245820	5090	5090	5090	5090	0
218	20240219	164400	235245820	5090	5090	5090	5090	0
219	20240219	164300	235245820	5090	5090	5090	5090	0
220	20240219	164200	235245820	5090	5090	5090	5090	0
221	20240219	164100	235245820	5090	5090	5090	5090	0
222	20240219	164000	235245820	5090	5090	5090	5090	0
223	20240219	163900	235245820	5090	5090	5090	5090	0
224	20240219	163800	235245820	5090	5090	5090	5090	0
225	20240219	163700	235245820	5090	5090	5090	5090	0
226	20240219	163600	235245820	5090	5090	5090	5090	0
227	20240219	163500	235245820	5090	5090	5090	5090	0
228	20240219	163400	235245820	5090	5090	5090	5090	0
229	20240219	163300	235245820	5090	5090	5090	5090	0
230	20240219	163200	235245820	5090	5090	5090	5090	0
231	20240219	163100	235245820	5090	5090	5090	5090	0
232	20240219	163000	235245820	5090	5090	5090	5090	0
233	20240219	162900	235245820	5090	5090	5090	5090	0
234	20240219	162800	235245820	5090	5090	5090	5090	0
235	20240219	162700	235245820	5090	5090	5090	5090	0
236	20240219	162600	235245820	5090	5090	5090	5090	0
237	20240219	162500	235245820	5090	5090	5090	5090	0
238	20240219	162400	235245820	5090	5090	5090	5090	0
239	20240219	162300	235245820	5090	5090	5090	5090	0
240	20240219	162200	235245820	5090	5090	5090	5090	0
241	20240219	162100	235245820	5090	5090	5090	5090	0
242	20240219	162000	235245820	5090	5090	5090	5090	205
243	20240219	161900	235245820	5090	5090	5090	5090	0
244	20240219	161800	235245820	5090	5090	5090	5090	0
245	20240219	161700	235245820	5090	5090	5090	5090	0
246	20240219	161600	235245820	5090	5090	5090	5090	0
247	20240219	161500	235245820	5090	5090	5090	5090	0
248	20240219	161400	235245820	5090	5090	5090	5090	0
249	20240219	161300	235245820	5090	5090	5090	5090	0
250	20240219	161200	235245820	5090	5090	5090	5090	0
251	20240219	161100	235245820	5090	5090	5090	5090	0
252	20240219	161000	235245820	5090	5090	5090	5090	0
253	20240219	160900	235245820	5090	5090	5090	5090	0
254	20240219	160800	235245820	5090	5090	5090	5090	0
255	20240219	160700	235245820	5090	5090	5090	5090	0
256	20240219	160600	235245820	5090	5090	5090	5090	0
257	20240219	160500	235245820	5090	5090	5090	5090	0
258	20240219	160400	235245820	5090	5090	5090	5090	0
259	20240219	160300	235245820	5090	5090	5090	5090	0
260	20240219	160200	235245820	5090	5090	5090	5090	0
261	20240219	160100	235245820	5090	5090	5090	5090	0
262	20240219	160000	235245820	5090	5090	5090	5090	0
263	20240219	155900	235245820	5090	5090	5090	5090	0
264	20240219	155800	235245820	5090	5090	5090	5090	0
265	20240219	155700	235245820	5090	5090	5090	5090	0
266	20240219	155600	235245820	5090	5090	5090	5090	0
267	20240219	155500	235245820	5090	5090	5090	5090	0
268	20240219	155400	235245820	5090	5090	5090	5090	0
269	20240219	155300	235245820	5090	5090	5090	5090	0
270	20240219	155200	235245820	5090	5090	5090	5090	0
271	20240219	155100	235245820	5090	5090	5090	5090	0
272	20240219	155000	235245820	5090	5090	5090	5090	205
273	20240219	154900	235245820	5090	5090	5090	5090	0
274	20240219	154800	235245820	5090	5090	5090	5090	0
275	20240219	154700	235245820	5090	5090	5090	5090	0
276	20240219	154600	235245820	5090	5090	5090	5090	0
277	20240219	154500	235245820	5090	5090	5090	5090	0
278	20240219	154400	235245820	5090	5090	5090	5090	0
279	20240219	154300	235245820	5090	5090	5090	5090	0
280	20240219	154200	235245820	5090	5090	5090	5090	0
281	20240219	154100	235245820	5090	5090	5090	5090	0
282	20240219	154000	235245820	5090	5090	5090	5090	0
283	20240219	153900	235245820	5090	5090	5090	5090	0
284	20240219	153800	235245820	5090	5090	5090	5090	0
285	20240219	153700	235245820	5090	5090	5090	5090	0
286	20240219	153600	235245820	5090	5090	5090	5090	0
287	20240219	153500	235245820	5090	5090	5090	5090	0
288	20240219	153400	235245820	5090	5090	5090	5090	0
289	20240219	153300	235245820	5090	5090	5090	5090	0
290	20240219	153200	235245820	5090	5090	5090	5090	0
291	20240219	153100	235245820	5090	5090	5090	5090	0
292	20240219	153000	235245820	5090	5090	5090	5090	205
293	20240219	152900	234202370	5090	5090	5090	5090	0
294	20240219	152800	234202370	5090	5090	5090	5090	0
295	20240219	152700	234202370	5090	5090	5090	5090	0
296	20240219	152600	234202370	5090	5090	5090	5090	0
297	20240219	152500	234202370	5090	5090	5090	5090	0
298	20240219	152400	234202370	5090	5090	5090	5090	0
299	20240219	152300	234202370	5090	5090	5090	5090	0
300	20240219	152200	234202370	5090	5090	5090	5090	0
301	20240219	152100	234202370	5090	5090	5090	5090	0
302	20240219	152000	234202370	5090	5090	5090	5090	0
303	20240219	151900	234202370	5090	5090	5090	5090	1
304	20240219	151800	234197280	5060	5060	5060	5060	76
305	20240219	151700	233812720	5080	5080	5080	5080	0
306	20240219	151600	233812720	5080	5080	5080	5080	108
307	20240219	151500	233264080	5050	5070	5070	5050	61
308	20240219	151400	232955250	5060	5080	5100	5060	3827
309	20240219	151300	213475990	5070	5070	5070	5070	0
310	20240219	151200	213475990	5070	5070	5070	5070	53
311	20240219	151100	213207280	5070	5070	5070	5070	14
312	20240219	151000	213136300	5070	5070	5070	5070	24
313	20240219	150900	213014620	5070	5070	5070	5070	0
314	20240219	150800	213014620	5070	5070	5070	5070	17
315	20240219	150700	212928430	5070	5070	5070	5070	0
316	20240219	150600	212928430	5070	5070	5070	5070	0
317	20240219	150500	212928430	5070	5070	5070	5070	0
318	20240219	150400	212928430	5070	5070	5070	5070	0
319	20240219	150300	212928430	5070	5070	5070	5070	197
320	20240219	150200	211929640	5070	5070	5070	5070	394
321	20240219	150100	209932060	5070	5070	5070	5070	412
322	20240219	150000	207843220	5080	5080	5080	5080	0
323	20240219	145900	207843220	5080	5080	5080	5080	173
324	20240219	145800	206964380	5080	5070	5080	5070	29
325	20240219	145700	206817130	5070	5070	5070	5070	399
326	20240219	145600	204794200	5060	5060	5060	5060	0
327	20240219	145500	204794200	5060	5060	5060	5060	1690
328	20240219	145400	196242800	5050	5050	5050	5050	0
329	20240219	145300	196242800	5050	5050	5050	5050	50
330	20240219	145200	195990300	5040	5040	5040	5040	0
331	20240219	145100	195990300	5040	5040	5040	5040	0
332	20240219	145000	195990300	5040	5040	5040	5040	0
333	20240219	144900	195990300	5040	5040	5040	5040	0
334	20240219	144800	195990300	5040	5040	5040	5040	44
335	20240219	144700	195768540	5040	5040	5040	5040	0
336	20240219	144600	195768540	5040	5040	5040	5040	0
337	20240219	144500	195768540	5040	5040	5040	5040	0
338	20240219	144400	195768540	5040	5040	5040	5040	0
339	20240219	144300	195768540	5040	5040	5040	5040	1
340	20240219	144200	195763500	5040	5040	5040	5040	0
341	20240219	144100	195763500	5040	5040	5040	5040	0
342	20240219	144000	195763500	5040	5040	5040	5040	0
343	20240219	143900	195763500	5040	5040	5040	5040	0
344	20240219	143800	195763500	5040	5040	5040	5040	11
345	20240219	143700	195708060	5040	5040	5040	5040	0
346	20240219	143600	195708060	5040	5040	5040	5040	0
347	20240219	143500	195708060	5040	5040	5040	5040	0
348	20240219	143400	195708060	5040	5040	5040	5040	0
349	20240219	143300	195708060	5040	5040	5040	5040	0
350	20240219	143200	195708060	5040	5050	5050	5040	1106
351	20240219	143100	190123690	5060	5060	5060	5060	0
352	20240219	143000	190123690	5060	5060	5060	5060	0
353	20240219	142900	190123690	5060	5060	5060	5060	0
354	20240219	142800	190123690	5060	5060	5060	5060	0
355	20240219	142700	190123690	5060	5060	5060	5060	0
356	20240219	142600	190123690	5060	5060	5060	5060	10
357	20240219	142500	190073090	5050	5050	5050	5050	77
358	20240219	142400	189684240	5050	5050	5050	5050	0
359	20240219	142300	189684240	5050	5050	5050	5050	0
360	20240219	142200	189684240	5050	5050	5050	5050	0
361	20240219	142100	189684240	5050	5050	5050	5050	0
362	20240219	142000	189684240	5050	5050	5050	5050	0
363	20240219	141900	189684240	5050	5050	5050	5050	0
364	20240219	141800	189684240	5050	5050	5050	5050	0
365	20240219	141700	189684240	5050	5050	5050	5050	0
366	20240219	141600	189684240	5050	5050	5050	5050	0
367	20240219	141500	189684240	5050	5050	5050	5050	0
368	20240219	141400	189684240	5050	5050	5050	5050	0
369	20240219	141300	189684240	5050	5050	5050	5050	0
370	20240219	141200	189684240	5050	5050	5050	5050	0
371	20240219	141100	189684240	5050	5050	5050	5050	60
372	20240219	141000	189381240	5060	5060	5060	5060	70
373	20240219	140900	189027040	5050	5050	5050	5050	0
374	20240219	140800	189027040	5050	5050	5050	5050	0
375	20240219	140700	189027040	5050	5050	5050	5050	0
376	20240219	140600	189027040	5050	5050	5050	5050	0
377	20240219	140500	189027040	5050	5050	5050	5050	0
378	20240219	140400	189027040	5050	5050	5050	5050	0
379	20240219	140300	189027040	5050	5050	5050	5050	0
380	20240219	140200	189027040	5050	5050	5050	5050	0
381	20240219	140100	189027040	5050	5050	5050	5050	0
382	20240219	140000	189027040	5050	5050	5050	5050	0
383	20240219	135900	189027040	5050	5050	5050	5050	73
384	20240219	135800	188658390	5050	5050	5050	5050	0
385	20240219	135700	188658390	5050	5050	5050	5050	0
386	20240219	135600	188658390	5050	5050	5050	5050	0
387	20240219	135500	188658390	5050	5050	5050	5050	0
388	20240219	135400	188658390	5050	5050	5050	5050	11
389	20240219	135300	188602840	5040	5040	5040	5040	0
390	20240219	135200	188602840	5040	5040	5040	5040	0
391	20240219	135100	188602840	5040	5040	5040	5040	99
392	20240219	135000	188103880	5040	5040	5040	5040	0
393	20240219	134900	188103880	5040	5040	5040	5040	0
394	20240219	134800	188103880	5040	5040	5040	5040	0
395	20240219	134700	188103880	5040	5040	5040	5040	0
396	20240219	134600	188103880	5040	5040	5040	5040	0
397	20240219	134500	188103880	5040	5040	5040	5040	0
398	20240219	134400	188103880	5040	5040	5040	5040	0
399	20240219	134300	188103880	5040	5040	5040	5040	0
400	20240219	134200	188103880	5040	5040	5040	5040	20
401	20240219	134100	188003080	5070	5070	5070	5070	11
402	20240219	134000	187947310	5070	5070	5070	5070	100
403	20240219	133900	187440310	5060	5060	5060	5060	1000
404	20240219	133800	182380310	5040	5040	5040	5040	0
405	20240219	133700	182380310	5040	5040	5040	5040	86
406	20240219	133600	181946870	5040	5040	5040	5040	700
407	20240219	133500	178418870	5040	5040	5040	5040	0
408	20240219	133400	178418870	5040	5040	5040	5040	20
409	20240219	133300	178318070	5040	5040	5040	5040	0
410	20240219	133200	178318070	5040	5040	5040	5040	0
411	20240219	133100	178318070	5040	5040	5040	5040	0
412	20240219	133000	178318070	5040	5040	5040	5040	80
413	20240219	132900	177914870	5040	5050	5050	5040	115
414	20240219	132800	177335140	5040	5040	5040	5040	0
415	20240219	132700	177335140	5040	5040	5040	5040	0
416	20240219	132600	177335140	5040	5040	5040	5040	0
417	20240219	132500	177335140	5040	5040	5040	5040	0
418	20240219	132400	177335140	5040	5050	5050	5040	311
419	20240219	132300	175767500	5040	5040	5040	5040	0
420	20240219	132200	175767500	5040	5040	5040	5040	86
421	20240219	132100	175334060	5050	5050	5050	5050	0
422	20240219	132000	175334060	5050	5050	5050	5050	6
423	20240219	131900	175303760	5040	5040	5040	5040	0
424	20240219	131800	175303760	5040	5040	5040	5040	0
425	20240219	131700	175303760	5040	5040	5040	5040	260
426	20240219	131600	173993360	5040	5040	5040	5040	140
427	20240219	131500	173287760	5040	5040	5040	5040	0
428	20240219	131400	173287760	5040	5040	5040	5040	0
429	20240219	131300	173287760	5040	5040	5040	5040	101
430	20240219	131200	172778720	5040	5040	5040	5040	0
431	20240219	131100	172778720	5040	5040	5040	5040	0
432	20240219	131000	172778720	5040	5040	5040	5040	0
433	20240219	130900	172778720	5040	5050	5050	5040	86
434	20240219	130800	172345250	5040	5040	5040	5040	0
435	20240219	130700	172345250	5040	5040	5040	5040	0
436	20240219	130600	172345250	5040	5040	5040	5040	0
437	20240219	130500	172345250	5040	5040	5040	5040	114
438	20240219	130400	171770690	5040	5040	5040	5040	95
439	20240219	130300	171291890	5040	5040	5040	5040	0
440	20240219	130200	171291890	5040	5040	5040	5040	0
441	20240219	130100	171291890	5040	5040	5040	5040	0
442	20240219	130000	171291890	5040	5040	5040	5040	60
443	20240219	125900	170989490	5040	5040	5040	5040	0
444	20240219	125800	170989490	5040	5040	5040	5040	0
445	20240219	125700	170989490	5040	5040	5040	5040	0
446	20240219	125600	170989490	5040	5040	5040	5040	88
447	20240219	125500	170545970	5040	5050	5050	5040	2000
448	20240219	125400	160454130	5060	5060	5060	5060	0
449	20240219	125300	160454130	5060	5050	5060	5050	265
450	20240219	125200	159115870	5050	5050	5050	5050	0
451	20240219	125100	159115870	5050	5050	5050	5050	79
452	20240219	125000	158716920	5050	5050	5050	5050	97
453	20240219	124900	158227070	5050	5060	5060	5050	989
454	20240219	124800	153232580	5060	5060	5060	5060	0
455	20240219	124700	153232580	5060	5060	5060	5060	35
456	20240219	124600	153055480	5050	5050	5050	5050	95
457	20240219	124500	152575730	5070	5070	5070	5070	2
458	20240219	124400	152565590	5070	5070	5070	5060	50
459	20240219	124300	152312300	5070	5070	5070	5070	19
460	20240219	124200	152215970	5060	5060	5060	5060	0
461	20240219	124100	152215970	5060	5060	5060	5060	623
462	20240219	124000	149063590	5060	5060	5060	5060	0
463	20240219	123900	149063590	5060	5060	5060	5060	0
464	20240219	123800	149063590	5060	5060	5060	5060	0
465	20240219	123700	149063590	5060	5060	5060	5060	0
466	20240219	123600	149063590	5060	5060	5060	5060	0
467	20240219	123500	149063590	5060	5060	5060	5060	30
468	20240219	123400	148911790	5070	5070	5070	5070	0
469	20240219	123300	148911790	5070	5080	5080	5070	93
470	20240219	123200	148440240	5070	5070	5070	5070	415
471	20240219	123100	146336190	5070	5070	5070	5070	0
472	20240219	123000	146336190	5070	5070	5070	5070	0
473	20240219	122900	146336190	5070	5070	5070	5070	10
474	20240219	122800	146285490	5070	5070	5070	5070	20
475	20240219	122700	146184090	5060	5060	5060	5060	0
476	20240219	122600	146184090	5060	5060	5060	5060	0
477	20240219	122500	146184090	5060	5060	5060	5060	87
478	20240219	122400	145743870	5060	5060	5060	5060	0
479	20240219	122300	145743870	5060	5060	5060	5060	0
480	20240219	122200	145743870	5060	5060	5060	5060	0
481	20240219	122100	145743870	5060	5060	5060	5060	0
482	20240219	122000	145743870	5060	5060	5060	5060	0
483	20240219	121900	145743870	5060	5060	5060	5060	88
484	20240219	121800	145298590	5060	5060	5060	5060	150
485	20240219	121700	144539590	5060	5060	5060	5060	0
486	20240219	121600	144539590	5060	5060	5060	5060	86
487	20240219	121500	144104430	5060	5060	5060	5060	0
488	20240219	121400	144104430	5060	5060	5060	5060	0
489	20240219	121300	144104430	5060	5060	5060	5060	0
490	20240219	121200	144104430	5060	5060	5060	5060	0
491	20240219	121100	144104430	5060	5060	5060	5060	0
492	20240219	121000	144104430	5060	5060	5060	5060	90
493	20240219	120900	143649030	5060	5060	5060	5060	0
494	20240219	120800	143649030	5060	5060	5060	5060	0
495	20240219	120700	143649030	5060	5060	5060	5060	0
496	20240219	120600	143649030	5060	5060	5060	5060	0
497	20240219	120500	143649030	5060	5060	5060	5060	0
498	20240219	120400	143649030	5060	5060	5060	5060	0
499	20240219	120300	143649030	5060	5060	5060	5060	0
500	20240219	120200	143649030	5060	5060	5060	5060	150
501	20240219	120100	142890030	5050	5050	5050	5050	87
502	20240219	120000	142450680	5080	5080	5080	5080	0
503	20240219	115900	142450680	5080	5080	5080	5080	0
504	20240219	115800	142450680	5080	5050	5080	5050	101
505	20240219	115700	141939460	5060	5060	5060	5060	0
506	20240219	115600	141939460	5060	5060	5060	5060	0
507	20240219	115500	141939460	5060	5060	5060	5060	52
508	20240219	115400	141676340	5060	5060	5060	5060	0
509	20240219	115300	141676340	5060	5060	5060	5060	1102
510	20240219	115200	136100220	5060	5060	5060	5060	668
511	20240219	115100	132720140	5060	5060	5060	5060	0
512	20240219	115000	132720140	5060	5060	5060	5060	0
513	20240219	114900	132720140	5060	5060	5060	5060	0
514	20240219	114800	132720140	5060	5060	5060	5060	0
515	20240219	114700	132720140	5060	5060	5060	5060	0
516	20240219	114600	132720140	5060	5060	5060	5060	678
517	20240219	114500	129289460	5070	5070	5070	5070	0
518	20240219	114400	129289460	5070	5070	5070	5070	15
519	20240219	114300	129213410	5070	5070	5070	5070	0
520	20240219	114200	129213410	5070	5070	5070	5070	0
521	20240219	114100	129213410	5070	5070	5070	5070	3
522	20240219	114000	129198200	5070	5070	5070	5070	0
523	20240219	113900	129198200	5070	5070	5070	5070	0
524	20240219	113800	129198200	5070	5070	5070	5070	0
525	20240219	113700	129198200	5070	5070	5070	5070	100
526	20240219	113600	128691200	5070	5070	5070	5070	87
527	20240219	113500	128250110	5060	5060	5060	5060	0
528	20240219	113400	128250110	5060	5060	5060	5060	78
529	20240219	113300	127855430	5080	5080	5080	5080	0
530	20240219	113200	127855430	5080	5080	5080	5080	0
531	20240219	113100	127855430	5080	5080	5080	5080	0
532	20240219	113000	127855430	5080	5070	5080	5070	351
533	20240219	112900	126075360	5060	5060	5060	5060	0
534	20240219	112800	126075360	5060	5060	5060	5060	145
535	20240219	112700	125341660	5070	5080	5080	5070	2802
536	20240219	112600	111135420	5080	5080	5080	5080	0
537	20240219	112500	111135420	5080	5080	5080	5080	0
538	20240219	112400	111135420	5080	5080	5080	5080	0
539	20240219	112300	111135420	5080	5080	5080	5080	0
540	20240219	112200	111135420	5080	5080	5080	5080	0
541	20240219	112100	111135420	5080	5080	5080	5080	0
542	20240219	112000	111135420	5080	5080	5080	5080	0
543	20240219	111900	111135420	5080	5080	5080	5080	0
544	20240219	111800	111135420	5080	5080	5080	5080	500
545	20240219	111700	108595420	5070	5070	5070	5070	0
546	20240219	111600	108595420	5070	5070	5070	5070	0
547	20240219	111500	108595420	5070	5070	5070	5070	50
548	20240219	111400	108341920	5070	5070	5070	5070	0
549	20240219	111300	108341920	5070	5070	5070	5070	1303
550	20240219	111200	101735710	5070	5080	5080	5070	2228
551	20240219	111100	90439650	5070	5070	5070	5070	0
552	20240219	111000	90439650	5070	5080	5080	5070	447
553	20240219	110900	88169770	5090	5090	5090	5090	0
554	20240219	110800	88169770	5090	5090	5090	5090	0
555	20240219	110700	88169770	5090	5090	5090	5090	2
556	20240219	110600	88159590	5080	5080	5080	5080	60
557	20240219	110500	87854790	5080	5080	5080	5080	0
558	20240219	110400	87854790	5080	5080	5080	5080	0
559	20240219	110300	87854790	5080	5080	5080	5080	0
560	20240219	110200	87854790	5080	5080	5080	5080	0
561	20240219	110100	87854790	5080	5080	5080	5080	0
562	20240219	110000	87854790	5080	5080	5080	5080	0
563	20240219	105900	87854790	5080	5080	5080	5080	0
564	20240219	105800	87854790	5080	5080	5080	5080	81
565	20240219	105700	87443310	5070	5080	5080	5070	659
566	20240219	105600	84096500	5100	5100	5100	5100	0
567	20240219	105500	84096500	5100	5100	5100	5100	0
568	20240219	105400	84096500	5100	5100	5100	5100	0
569	20240219	105300	84096500	5100	5080	5100	5080	15
570	20240219	105200	84020280	5080	5080	5080	5080	0
571	20240219	105100	84020280	5080	5080	5080	5080	300
572	20240219	105000	82496280	5080	5080	5080	5080	0
573	20240219	104900	82496280	5080	5080	5080	5080	0
574	20240219	104800	82496280	5080	5080	5080	5080	0
575	20240219	104700	82496280	5080	5080	5080	5080	0
576	20240219	104600	82496280	5080	5080	5080	5080	30
577	20240219	104500	82343880	5080	5080	5080	5080	103
578	20240219	104400	81820640	5090	5090	5090	5090	0
579	20240219	104300	81820640	5090	5090	5090	5090	0
580	20240219	104200	81820640	5090	5090	5090	5090	0
581	20240219	104100	81820640	5090	5090	5090	5090	0
582	20240219	104000	81820640	5090	5090	5090	5090	81
583	20240219	103900	81408350	5080	5080	5080	5080	0
584	20240219	103800	81408350	5080	5090	5090	5080	104
585	20240219	103700	80879950	5090	5090	5090	5090	20
586	20240219	103600	80778150	5080	5080	5080	5080	0
587	20240219	103500	80778150	5080	5080	5080	5080	0
588	20240219	103400	80778150	5080	5080	5080	5080	20
589	20240219	103300	80676550	5090	5090	5090	5090	1001
590	20240219	103200	75581460	5090	5090	5090	5090	0
591	20240219	103100	75581460	5090	5090	5090	5090	0
592	20240219	103000	75581460	5090	5090	5090	5090	0
593	20240219	102900	75581460	5090	5090	5090	5090	0
594	20240219	102800	75581460	5090	5100	5100	5090	123
595	20240219	102700	74955160	5100	5100	5100	5100	121
596	20240219	102600	74338060	5090	5090	5090	5090	0
597	20240219	102500	74338060	5090	5090	5090	5090	0
598	20240219	102400	74338060	5090	5090	5090	5090	509
599	20240219	102300	71747250	5090	5090	5090	5090	0
600	20240219	102200	71747250	5090	5090	5090	5090	0
601	20240219	102100	71747250	5090	5090	5090	5090	0
602	20240219	102000	71747250	5090	5090	5090	5090	0
603	20240219	101900	71747250	5090	5090	5090	5090	107
604	20240219	101800	71202620	5070	5090	5100	5070	5097
605	20240219	101700	45215830	5090	5090	5090	5090	0
606	20240219	101600	45215830	5090	5090	5090	5090	254
607	20240219	101500	43922970	5070	5070	5070	5070	24
608	20240219	101400	43801290	5070	5070	5070	5070	0
609	20240219	101300	43801290	5070	5070	5070	5070	0
610	20240219	101200	43801290	5070	5070	5070	5070	0
611	20240219	101100	43801290	5070	5070	5070	5070	154
612	20240219	101000	43020510	5070	5070	5070	5070	0
613	20240219	100900	43020510	5070	5090	5090	5070	1514
614	20240219	100800	35334460	5060	5060	5060	5060	0
615	20240219	100700	35334460	5060	5060	5060	5060	0
616	20240219	100600	35334460	5060	5060	5060	5060	0
617	20240219	100500	35334460	5060	5060	5060	5060	0
618	20240219	100400	35334460	5060	5060	5060	5060	0
619	20240219	100300	35334460	5060	5060	5060	5060	0
620	20240219	100200	35334460	5060	5080	5080	5060	995
621	20240219	100100	30290480	5080	5080	5080	5080	493
622	20240219	100000	27786040	5090	5090	5090	5090	0
623	20240219	095900	27786040	5090	5090	5090	5090	0
624	20240219	095800	27786040	5090	5090	5090	5090	0
625	20240219	095700	27786040	5090	5090	5090	5090	0
626	20240219	095600	27786040	5090	5090	5090	5090	0
627	20240219	095500	27786040	5090	5090	5090	5090	100
628	20240219	095400	27277040	5090	5090	5090	5090	0
629	20240219	095300	27277040	5090	5090	5090	5090	0
630	20240219	095200	27277040	5090	5090	5090	5090	0
631	20240219	095100	27277040	5090	5090	5090	5090	0
632	20240219	095000	27277040	5090	5090	5090	5090	0
633	20240219	094900	27277040	5090	5090	5090	5090	0
634	20240219	094800	27277040	5090	5090	5090	5090	0
635	20240219	094700	27277040	5090	5090	5090	5090	100
636	20240219	094600	26768040	5100	5100	5100	5100	3
637	20240219	094500	26752740	5100	5100	5100	5100	0
638	20240219	094400	26752740	5100	5100	5100	5100	3
639	20240219	094300	26737440	5090	5090	5090	5090	62
640	20240219	094200	26421860	5090	5090	5100	5090	5
641	20240219	094100	26396380	5100	5090	5100	5090	52
642	20240219	094000	26131690	5090	5090	5090	5090	0
643	20240219	093900	26131690	5090	5090	5090	5090	0
644	20240219	093800	26131690	5090	5090	5090	5090	0
645	20240219	093700	26131690	5090	5090	5090	5090	3
646	20240219	093600	26116420	5090	5090	5090	5090	3
647	20240219	093500	26101150	5090	5090	5090	5090	102
648	20240219	093400	25581970	5090	5090	5090	5090	0
649	20240219	093300	25581970	5090	5090	5090	5090	0
650	20240219	093200	25581970	5090	5090	5090	5090	0
651	20240219	093100	25581970	5090	5090	5090	5090	0
652	20240219	093000	25581970	5090	5090	5090	5090	0
653	20240219	092900	25581970	5090	5090	5090	5090	0
654	20240219	092800	25581970	5090	5090	5090	5090	10
655	20240219	092700	25531070	5090	5090	5090	5090	0
656	20240219	092600	25531070	5090	5090	5090	5080	57
657	20240219	092500	25241480	5080	5080	5080	5080	0
658	20240219	092400	25241480	5080	5080	5080	5080	0
659	20240219	092300	25241480	5080	5080	5080	5080	0
660	20240219	092200	25241480	5080	5080	5080	5080	250
661	20240219	092100	23971480	5090	5090	5090	5090	33
662	20240219	092000	23803510	5090	5090	5090	5090	0
663	20240219	091900	23803510	5090	5090	5090	5090	40
664	20240219	091800	23599910	5090	5090	5090	5090	0
665	20240219	091700	23599910	5090	5100	5100	5090	242
666	20240219	091600	22365910	5100	5110	5110	5100	13
667	20240219	091500	22299600	5110	5100	5110	5100	33
668	20240219	091400	22131270	5100	5100	5100	5100	300
669	20240219	091300	20601270	5100	5100	5100	5100	22
670	20240219	091200	20489070	5110	5100	5110	5100	377
671	20240219	091100	18566170	5110	5110	5110	5110	115
672	20240219	091000	17978520	5110	5110	5110	5110	20
673	20240219	090900	17876320	5110	5110	5110	5110	950
674	20240219	090800	13021820	5130	5130	5130	5130	0
675	20240219	090700	13021820	5130	5130	5130	5130	50
676	20240219	090600	12765320	5130	5130	5130	5130	101
677	20240219	090500	12247190	5130	5120	5130	5120	257
678	20240219	090400	10929290	5100	5100	5100	5100	0
679	20240219	090300	10929290	5100	5100	5100	5100	0
680	20240219	090200	10929290	5100	5100	5100	5100	100
681	20240219	090100	10419290	5110	5110	5110	5110	0
682	20240219	090000	10419290	5110	5110	5110	5110	2039