KissMeData/338840/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	210900	566249890	8870	8870	8870	8870	2775
3	20240219	210800	566249890	8870	8870	8870	8870	0
4	20240219	210700	566249890	8870	8870	8870	8870	0
5	20240219	210600	566249890	8870	8870	8870	8870	0
6	20240219	210500	566249890	8870	8870	8870	8870	0
7	20240219	210400	566249890	8870	8870	8870	8870	0
8	20240219	210300	566249890	8870	8870	8870	8870	0
9	20240219	210200	566249890	8870	8870	8870	8870	0
10	20240219	210100	566249890	8870	8870	8870	8870	0
11	20240219	210000	566249890	8870	8870	8870	8870	0
12	20240219	205900	566249890	8870	8870	8870	8870	0
13	20240219	205800	566249890	8870	8870	8870	8870	0
14	20240219	205700	566249890	8870	8870	8870	8870	0
15	20240219	205600	566249890	8870	8870	8870	8870	0
16	20240219	205500	566249890	8870	8870	8870	8870	0
17	20240219	205400	566249890	8870	8870	8870	8870	0
18	20240219	205300	566249890	8870	8870	8870	8870	0
19	20240219	205200	566249890	8870	8870	8870	8870	0
20	20240219	205100	566249890	8870	8870	8870	8870	0
21	20240219	205000	566249890	8870	8870	8870	8870	0
22	20240219	204900	566249890	8870	8870	8870	8870	0
23	20240219	204800	566249890	8870	8870	8870	8870	0
24	20240219	204700	566249890	8870	8870	8870	8870	0
25	20240219	204600	566249890	8870	8870	8870	8870	0
26	20240219	204500	566249890	8870	8870	8870	8870	0
27	20240219	204400	566249890	8870	8870	8870	8870	0
28	20240219	204300	566249890	8870	8870	8870	8870	0
29	20240219	204200	566249890	8870	8870	8870	8870	0
30	20240219	204100	566249890	8870	8870	8870	8870	0
31	20240219	204000	566249890	8870	8870	8870	8870	0
32	20240219	203900	566249890	8870	8870	8870	8870	2775
33	20240219	203800	566249890	8870	8870	8870	8870	0
34	20240219	203700	566249890	8870	8870	8870	8870	0
35	20240219	203600	566249890	8870	8870	8870	8870	0
36	20240219	203500	566249890	8870	8870	8870	8870	0
37	20240219	203400	566249890	8870	8870	8870	8870	0
38	20240219	203300	566249890	8870	8870	8870	8870	0
39	20240219	203200	566249890	8870	8870	8870	8870	0
40	20240219	203100	566249890	8870	8870	8870	8870	0
41	20240219	203000	566249890	8870	8870	8870	8870	0
42	20240219	202900	566249890	8870	8870	8870	8870	0
43	20240219	202800	566249890	8870	8870	8870	8870	0
44	20240219	202700	566249890	8870	8870	8870	8870	0
45	20240219	202600	566249890	8870	8870	8870	8870	0
46	20240219	202500	566249890	8870	8870	8870	8870	0
47	20240219	202400	566249890	8870	8870	8870	8870	0
48	20240219	202300	566249890	8870	8870	8870	8870	0
49	20240219	202200	566249890	8870	8870	8870	8870	0
50	20240219	202100	566249890	8870	8870	8870	8870	0
51	20240219	202000	566249890	8870	8870	8870	8870	0
52	20240219	201900	566249890	8870	8870	8870	8870	0
53	20240219	201800	566249890	8870	8870	8870	8870	0
54	20240219	201700	566249890	8870	8870	8870	8870	0
55	20240219	201600	566249890	8870	8870	8870	8870	0
56	20240219	201500	566249890	8870	8870	8870	8870	0
57	20240219	201400	566249890	8870	8870	8870	8870	0
58	20240219	201300	566249890	8870	8870	8870	8870	0
59	20240219	201200	566249890	8870	8870	8870	8870	0
60	20240219	201100	566249890	8870	8870	8870	8870	0
61	20240219	201000	566249890	8870	8870	8870	8870	0
62	20240219	200900	566249890	8870	8870	8870	8870	2775
63	20240219	200800	566249890	8870	8870	8870	8870	0
64	20240219	200700	566249890	8870	8870	8870	8870	0
65	20240219	200600	566249890	8870	8870	8870	8870	0
66	20240219	200500	566249890	8870	8870	8870	8870	0
67	20240219	200400	566249890	8870	8870	8870	8870	0
68	20240219	200300	566249890	8870	8870	8870	8870	0
69	20240219	200200	566249890	8870	8870	8870	8870	0
70	20240219	200100	566249890	8870	8870	8870	8870	0
71	20240219	200000	566249890	8870	8870	8870	8870	0
72	20240219	195900	566249890	8870	8870	8870	8870	0
73	20240219	195800	566249890	8870	8870	8870	8870	0
74	20240219	195700	566249890	8870	8870	8870	8870	0
75	20240219	195600	566249890	8870	8870	8870	8870	0
76	20240219	195500	566249890	8870	8870	8870	8870	0
77	20240219	195400	566249890	8870	8870	8870	8870	0
78	20240219	195300	566249890	8870	8870	8870	8870	0
79	20240219	195200	566249890	8870	8870	8870	8870	0
80	20240219	195100	566249890	8870	8870	8870	8870	0
81	20240219	195000	566249890	8870	8870	8870	8870	0
82	20240219	194900	566249890	8870	8870	8870	8870	0
83	20240219	194800	566249890	8870	8870	8870	8870	0
84	20240219	194700	566249890	8870	8870	8870	8870	0
85	20240219	194600	566249890	8870	8870	8870	8870	0
86	20240219	194500	566249890	8870	8870	8870	8870	0
87	20240219	194400	566249890	8870	8870	8870	8870	0
88	20240219	194300	566249890	8870	8870	8870	8870	0
89	20240219	194200	566249890	8870	8870	8870	8870	0
90	20240219	194100	566249890	8870	8870	8870	8870	0
91	20240219	194000	566249890	8870	8870	8870	8870	0
92	20240219	193900	566249890	8870	8870	8870	8870	2775
93	20240219	193800	566249890	8870	8870	8870	8870	0
94	20240219	193700	566249890	8870	8870	8870	8870	0
95	20240219	193600	566249890	8870	8870	8870	8870	0
96	20240219	193500	566249890	8870	8870	8870	8870	0
97	20240219	193400	566249890	8870	8870	8870	8870	0
98	20240219	193300	566249890	8870	8870	8870	8870	0
99	20240219	193200	566249890	8870	8870	8870	8870	0
100	20240219	193100	566249890	8870	8870	8870	8870	0
101	20240219	193000	566249890	8870	8870	8870	8870	0
102	20240219	192900	566249890	8870	8870	8870	8870	0
103	20240219	192800	566249890	8870	8870	8870	8870	0
104	20240219	192700	566249890	8870	8870	8870	8870	0
105	20240219	192600	566249890	8870	8870	8870	8870	0
106	20240219	192500	566249890	8870	8870	8870	8870	0
107	20240219	192400	566249890	8870	8870	8870	8870	0
108	20240219	192300	566249890	8870	8870	8870	8870	0
109	20240219	192200	566249890	8870	8870	8870	8870	0
110	20240219	192100	566249890	8870	8870	8870	8870	0
111	20240219	192000	566249890	8870	8870	8870	8870	0
112	20240219	191900	566249890	8870	8870	8870	8870	0
113	20240219	191800	566249890	8870	8870	8870	8870	0
114	20240219	191700	566249890	8870	8870	8870	8870	0
115	20240219	191600	566249890	8870	8870	8870	8870	0
116	20240219	191500	566249890	8870	8870	8870	8870	0
117	20240219	191400	566249890	8870	8870	8870	8870	0
118	20240219	191300	566249890	8870	8870	8870	8870	0
119	20240219	191200	566249890	8870	8870	8870	8870	0
120	20240219	191100	566249890	8870	8870	8870	8870	0
121	20240219	191000	566249890	8870	8870	8870	8870	0
122	20240219	190900	566249890	8870	8870	8870	8870	2775
123	20240219	190800	566249890	8870	8870	8870	8870	0
124	20240219	190700	566249890	8870	8870	8870	8870	0
125	20240219	190600	566249890	8870	8870	8870	8870	0
126	20240219	190500	566249890	8870	8870	8870	8870	0
127	20240219	190400	566249890	8870	8870	8870	8870	0
128	20240219	190300	566249890	8870	8870	8870	8870	0
129	20240219	190200	566249890	8870	8870	8870	8870	0
130	20240219	190100	566249890	8870	8870	8870	8870	0
131	20240219	190000	566249890	8870	8870	8870	8870	0
132	20240219	185900	566249890	8870	8870	8870	8870	0
133	20240219	185800	566249890	8870	8870	8870	8870	0
134	20240219	185700	566249890	8870	8870	8870	8870	0
135	20240219	185600	566249890	8870	8870	8870	8870	0
136	20240219	185500	566249890	8870	8870	8870	8870	0
137	20240219	185400	566249890	8870	8870	8870	8870	0
138	20240219	185300	566249890	8870	8870	8870	8870	0
139	20240219	185200	566249890	8870	8870	8870	8870	0
140	20240219	185100	566249890	8870	8870	8870	8870	0
141	20240219	185000	566249890	8870	8870	8870	8870	0
142	20240219	184900	566249890	8870	8870	8870	8870	0
143	20240219	184800	566249890	8870	8870	8870	8870	0
144	20240219	184700	566249890	8870	8870	8870	8870	0
145	20240219	184600	566249890	8870	8870	8870	8870	0
146	20240219	184500	566249890	8870	8870	8870	8870	0
147	20240219	184400	566249890	8870	8870	8870	8870	0
148	20240219	184300	566249890	8870	8870	8870	8870	0
149	20240219	184200	566249890	8870	8870	8870	8870	0
150	20240219	184100	566249890	8870	8870	8870	8870	0
151	20240219	184000	566249890	8870	8870	8870	8870	0
152	20240219	183900	566249890	8870	8870	8870	8870	2775
153	20240219	183800	566249890	8870	8870	8870	8870	0
154	20240219	183700	566249890	8870	8870	8870	8870	0
155	20240219	183600	566249890	8870	8870	8870	8870	0
156	20240219	183500	566249890	8870	8870	8870	8870	0
157	20240219	183400	566249890	8870	8870	8870	8870	0
158	20240219	183300	566249890	8870	8870	8870	8870	0
159	20240219	183200	566249890	8870	8870	8870	8870	0
160	20240219	183100	566249890	8870	8870	8870	8870	0
161	20240219	183000	566249890	8870	8870	8870	8870	0
162	20240219	182900	566249890	8870	8870	8870	8870	0
163	20240219	182800	566249890	8870	8870	8870	8870	0
164	20240219	182700	566249890	8870	8870	8870	8870	0
165	20240219	182600	566249890	8870	8870	8870	8870	0
166	20240219	182500	566249890	8870	8870	8870	8870	0
167	20240219	182400	566249890	8870	8870	8870	8870	0
168	20240219	182300	566249890	8870	8870	8870	8870	0
169	20240219	182200	566249890	8870	8870	8870	8870	0
170	20240219	182100	566249890	8870	8870	8870	8870	0
171	20240219	182000	566249890	8870	8870	8870	8870	0
172	20240219	181900	566249890	8870	8870	8870	8870	0
173	20240219	181800	566249890	8870	8870	8870	8870	0
174	20240219	181700	566249890	8870	8870	8870	8870	0
175	20240219	181600	566249890	8870	8870	8870	8870	0
176	20240219	181500	566249890	8870	8870	8870	8870	0
177	20240219	181400	566249890	8870	8870	8870	8870	0
178	20240219	181300	566249890	8870	8870	8870	8870	0
179	20240219	181200	566249890	8870	8870	8870	8870	0
180	20240219	181100	566249890	8870	8870	8870	8870	0
181	20240219	181000	566249890	8870	8870	8870	8870	0
182	20240219	180900	566249890	8870	8870	8870	8870	2775
183	20240219	180800	566249890	8870	8870	8870	8870	0
184	20240219	180700	566249890	8870	8870	8870	8870	0
185	20240219	180600	566249890	8870	8870	8870	8870	0
186	20240219	180500	566249890	8870	8870	8870	8870	0
187	20240219	180400	566249890	8870	8870	8870	8870	0
188	20240219	180300	566249890	8870	8870	8870	8870	0
189	20240219	180200	566249890	8870	8870	8870	8870	0
190	20240219	180100	566249890	8870	8870	8870	8870	0
191	20240219	180000	566249890	8870	8870	8870	8870	0
192	20240219	175900	566249890	8870	8870	8870	8870	0
193	20240219	175800	566249890	8870	8870	8870	8870	0
194	20240219	175700	566249890	8870	8870	8870	8870	0
195	20240219	175600	566249890	8870	8870	8870	8870	0
196	20240219	175500	566249890	8870	8870	8870	8870	0
197	20240219	175400	566249890	8870	8870	8870	8870	0
198	20240219	175300	566249890	8870	8870	8870	8870	0
199	20240219	175200	566249890	8870	8870	8870	8870	0
200	20240219	175100	566249890	8870	8870	8870	8870	0
201	20240219	175000	566249890	8870	8870	8870	8870	0
202	20240219	174900	566249890	8870	8870	8870	8870	0
203	20240219	174800	566249890	8870	8870	8870	8870	0
204	20240219	174700	566249890	8870	8870	8870	8870	0
205	20240219	174600	566249890	8870	8870	8870	8870	0
206	20240219	174500	566249890	8870	8870	8870	8870	0
207	20240219	174400	566249890	8870	8870	8870	8870	0
208	20240219	174300	566249890	8870	8870	8870	8870	0
209	20240219	174200	566249890	8870	8870	8870	8870	0
210	20240219	174100	566249890	8870	8870	8870	8870	0
211	20240219	174000	566249890	8870	8870	8870	8870	0
212	20240219	173900	566249890	8870	8870	8870	8870	2775
213	20240219	173800	566249890	8870	8870	8870	8870	0
214	20240219	173700	566249890	8870	8870	8870	8870	0
215	20240219	173600	566249890	8870	8870	8870	8870	0
216	20240219	173500	566249890	8870	8870	8870	8870	0
217	20240219	173400	566249890	8870	8870	8870	8870	0
218	20240219	173300	566249890	8870	8870	8870	8870	0
219	20240219	173200	566249890	8870	8870	8870	8870	0
220	20240219	173100	566249890	8870	8870	8870	8870	0
221	20240219	173000	566249890	8870	8870	8870	8870	0
222	20240219	172900	566249890	8870	8870	8870	8870	0
223	20240219	172800	566249890	8870	8870	8870	8870	0
224	20240219	172700	566249890	8870	8870	8870	8870	0
225	20240219	172600	566249890	8870	8870	8870	8870	0
226	20240219	172500	566249890	8870	8870	8870	8870	0
227	20240219	172400	566249890	8870	8870	8870	8870	0
228	20240219	172300	566249890	8870	8870	8870	8870	0
229	20240219	172200	566249890	8870	8870	8870	8870	0
230	20240219	172100	566249890	8870	8870	8870	8870	0
231	20240219	172000	566249890	8870	8870	8870	8870	0
232	20240219	171900	566249890	8870	8870	8870	8870	0
233	20240219	171800	566249890	8870	8870	8870	8870	0
234	20240219	171700	566249890	8870	8870	8870	8870	0
235	20240219	171600	566249890	8870	8870	8870	8870	0
236	20240219	171500	566249890	8870	8870	8870	8870	0
237	20240219	171400	566249890	8870	8870	8870	8870	0
238	20240219	171300	566249890	8870	8870	8870	8870	0
239	20240219	171200	566249890	8870	8870	8870	8870	0
240	20240219	171100	566249890	8870	8870	8870	8870	0
241	20240219	171000	566249890	8870	8870	8870	8870	0
242	20240219	170900	566249890	8870	8870	8870	8870	2775
243	20240219	170800	566249890	8870	8870	8870	8870	0
244	20240219	170700	566249890	8870	8870	8870	8870	0
245	20240219	170600	566249890	8870	8870	8870	8870	0
246	20240219	170500	566249890	8870	8870	8870	8870	0
247	20240219	170400	566249890	8870	8870	8870	8870	0
248	20240219	170300	566249890	8870	8870	8870	8870	0
249	20240219	170200	566249890	8870	8870	8870	8870	0
250	20240219	170100	566249890	8870	8870	8870	8870	0
251	20240219	170000	566249890	8870	8870	8870	8870	0
252	20240219	165900	566249890	8870	8870	8870	8870	0
253	20240219	165800	566249890	8870	8870	8870	8870	0
254	20240219	165700	566249890	8870	8870	8870	8870	0
255	20240219	165600	566249890	8870	8870	8870	8870	0
256	20240219	165500	566249890	8870	8870	8870	8870	0
257	20240219	165400	566249890	8870	8870	8870	8870	0
258	20240219	165300	566249890	8870	8870	8870	8870	0
259	20240219	165200	566249890	8870	8870	8870	8870	0
260	20240219	165100	566249890	8870	8870	8870	8870	0
261	20240219	165000	566249890	8870	8870	8870	8870	0
262	20240219	164900	566249890	8870	8870	8870	8870	0
263	20240219	164800	566249890	8870	8870	8870	8870	0
264	20240219	164700	566249890	8870	8870	8870	8870	0
265	20240219	164600	566249890	8870	8870	8870	8870	0
266	20240219	164500	566249890	8870	8870	8870	8870	0
267	20240219	164400	566249890	8870	8870	8870	8870	0
268	20240219	164300	566249890	8870	8870	8870	8870	0
269	20240219	164200	566249890	8870	8870	8870	8870	0
270	20240219	164100	566249890	8870	8870	8870	8870	0
271	20240219	164000	566249890	8870	8870	8870	8870	0
272	20240219	163900	566249890	8870	8870	8870	8870	2775
273	20240219	163800	566249890	8870	8870	8870	8870	0
274	20240219	163700	566249890	8870	8870	8870	8870	0
275	20240219	163600	566249890	8870	8870	8870	8870	0
276	20240219	163500	566249890	8870	8870	8870	8870	0
277	20240219	163400	566249890	8870	8870	8870	8870	0
278	20240219	163300	566249890	8870	8870	8870	8870	0
279	20240219	163200	566249890	8870	8870	8870	8870	0
280	20240219	163100	566249890	8870	8870	8870	8870	0
281	20240219	163000	566249890	8870	8870	8870	8870	0
282	20240219	162900	566249890	8870	8870	8870	8870	0
283	20240219	162800	566249890	8870	8870	8870	8870	0
284	20240219	162700	566249890	8870	8870	8870	8870	0
285	20240219	162600	566249890	8870	8870	8870	8870	0
286	20240219	162500	566249890	8870	8870	8870	8870	0
287	20240219	162400	566249890	8870	8870	8870	8870	0
288	20240219	162300	566249890	8870	8870	8870	8870	0
289	20240219	162200	566249890	8870	8870	8870	8870	0
290	20240219	162100	566249890	8870	8870	8870	8870	0
291	20240219	162000	566249890	8870	8870	8870	8870	0
292	20240219	161900	566249890	8870	8870	8870	8870	0
293	20240219	161800	566249890	8870	8870	8870	8870	0
294	20240219	161700	566249890	8870	8870	8870	8870	0
295	20240219	161600	566249890	8870	8870	8870	8870	0
296	20240219	161500	566249890	8870	8870	8870	8870	0
297	20240219	161400	566249890	8870	8870	8870	8870	0
298	20240219	161300	566249890	8870	8870	8870	8870	0
299	20240219	161200	566249890	8870	8870	8870	8870	0
300	20240219	161100	566249890	8870	8870	8870	8870	0
301	20240219	161000	566249890	8870	8870	8870	8870	0
302	20240219	160900	566249890	8870	8870	8870	8870	2775
303	20240219	160800	566249890	8870	8870	8870	8870	0
304	20240219	160700	566249890	8870	8870	8870	8870	0
305	20240219	160600	566249890	8870	8870	8870	8870	0
306	20240219	160500	566249890	8870	8870	8870	8870	0
307	20240219	160400	566249890	8870	8870	8870	8870	0
308	20240219	160300	566249890	8870	8870	8870	8870	0
309	20240219	160200	566249890	8870	8870	8870	8870	0
310	20240219	160100	566249890	8870	8870	8870	8870	0
311	20240219	160000	566249890	8870	8870	8870	8870	0
312	20240219	155900	566249890	8870	8870	8870	8870	0
313	20240219	155800	566249890	8870	8870	8870	8870	0
314	20240219	155700	566249890	8870	8870	8870	8870	0
315	20240219	155600	566249890	8870	8870	8870	8870	0
316	20240219	155500	566249890	8870	8870	8870	8870	0
317	20240219	155400	566249890	8870	8870	8870	8870	0
318	20240219	155300	566249890	8870	8870	8870	8870	0
319	20240219	155200	566249890	8870	8870	8870	8870	0
320	20240219	155100	566249890	8870	8870	8870	8870	0
321	20240219	155000	566249890	8870	8870	8870	8870	0
322	20240219	154900	566249890	8870	8870	8870	8870	0
323	20240219	154800	566249890	8870	8870	8870	8870	0
324	20240219	154700	566249890	8870	8870	8870	8870	0
325	20240219	154600	566249890	8870	8870	8870	8870	0
326	20240219	154500	566249890	8870	8870	8870	8870	0
327	20240219	154400	566249890	8870	8870	8870	8870	0
328	20240219	154300	566249890	8870	8870	8870	8870	0
329	20240219	154200	566249890	8870	8870	8870	8870	0
330	20240219	154100	566249890	8870	8870	8870	8870	0
331	20240219	154000	566249890	8870	8870	8870	8870	0
332	20240219	153900	566249890	8870	8870	8870	8870	2775
333	20240219	153800	566249890	8870	8870	8870	8870	0
334	20240219	153700	566249890	8870	8870	8870	8870	0
335	20240219	153600	566249890	8870	8870	8870	8870	0
336	20240219	153500	566249890	8870	8870	8870	8870	0
337	20240219	153400	566249890	8870	8870	8870	8870	0
338	20240219	153300	566249890	8870	8870	8870	8870	0
339	20240219	153200	566249890	8870	8870	8870	8870	0
340	20240219	153100	566249890	8870	8870	8870	8870	0
341	20240219	153000	566249890	8870	8870	8870	8870	2775
342	20240219	152900	541635640	8860	8860	8860	8860	0
343	20240219	152800	541635640	8860	8860	8860	8860	0
344	20240219	152700	541635640	8860	8860	8860	8860	0
345	20240219	152600	541635640	8860	8860	8860	8860	0
346	20240219	152500	541635640	8860	8860	8860	8860	0
347	20240219	152400	541635640	8860	8860	8860	8860	0
348	20240219	152300	541635640	8860	8860	8860	8860	0
349	20240219	152200	541635640	8860	8860	8860	8860	0
350	20240219	152100	541635640	8860	8860	8860	8860	0
351	20240219	152000	541635640	8860	8860	8860	8860	0
352	20240219	151900	541635640	8860	8840	8860	8840	335
353	20240219	151800	538673200	8840	8840	8840	8840	22
354	20240219	151700	538478720	8840	8840	8840	8840	99
355	20240219	151600	537603560	8840	8840	8840	8840	310
356	20240219	151500	534863160	8860	8840	8860	8830	402
357	20240219	151400	531310460	8840	8840	8840	8840	30
358	20240219	151300	531045260	8830	8830	8840	8830	310
359	20240219	151200	528307860	8830	8830	8830	8830	0
360	20240219	151100	528307860	8830	8830	8830	8830	200
361	20240219	151000	526541860	8830	8840	8840	8830	135
362	20240219	150900	525349490	8830	8830	8830	8830	111
363	20240219	150800	524369360	8830	8830	8830	8830	209
364	20240219	150700	522523890	8830	8830	8830	8830	142
365	20240219	150600	521270030	8830	8840	8840	8820	490
366	20240219	150500	516943350	8840	8850	8850	8840	3
367	20240219	150400	516916820	8850	8850	8850	8850	29
368	20240219	150300	516660170	8860	8860	8860	8860	0
369	20240219	150200	516660170	8860	8860	8860	8860	0
370	20240219	150100	516660170	8860	8860	8860	8860	0
371	20240219	150000	516660170	8860	8860	8860	8860	61
372	20240219	145900	516119710	8830	8860	8860	8830	161
373	20240219	145800	514697810	8860	8860	8860	8860	1
374	20240219	145700	514688950	8860	8860	8860	8830	154
375	20240219	145600	513329010	8860	8860	8860	8860	1
376	20240219	145500	513320150	8860	8830	8860	8830	3
377	20240219	145400	513293600	8860	8860	8860	8860	0
378	20240219	145300	513293600	8860	8830	8860	8830	3
379	20240219	145200	513267060	8830	8820	8830	8820	2
380	20240219	145100	513249410	8820	8820	8820	8820	2
381	20240219	145000	513231770	8820	8820	8820	8820	0
382	20240219	144900	513231770	8820	8820	8820	8820	0
383	20240219	144800	513231770	8820	8840	8840	8820	120
384	20240219	144700	512173240	8860	8860	8860	8860	0
385	20240219	144600	512173240	8860	8860	8860	8860	3
386	20240219	144500	512146660	8860	8860	8860	8860	14
387	20240219	144400	512022620	8860	8820	8860	8820	29
388	20240219	144300	511766200	8820	8820	8820	8820	200
389	20240219	144200	510002200	8820	8860	8860	8820	310
390	20240219	144100	507267410	8860	8860	8860	8860	0
391	20240219	144000	507267410	8860	8860	8860	8860	0
392	20240219	143900	507267410	8860	8860	8860	8860	10
393	20240219	143800	507178810	8860	8860	8860	8860	0
394	20240219	143700	507178810	8860	8860	8860	8860	0
395	20240219	143600	507178810	8860	8860	8860	8860	0
396	20240219	143500	507178810	8860	8840	8860	8830	349
397	20240219	143400	504095340	8860	8850	8860	8820	116
398	20240219	143300	503070750	8860	8860	8860	8860	85
399	20240219	143200	502317650	8880	8880	8880	8880	1
400	20240219	143100	502308770	8870	8870	8870	8870	0
401	20240219	143000	502308770	8870	8870	8870	8870	10
402	20240219	142900	502220070	8880	8880	8880	8880	10
403	20240219	142800	502131270	8880	8880	8880	8880	0
404	20240219	142700	502131270	8880	8880	8880	8880	0
405	20240219	142600	502131270	8880	8880	8880	8880	20
406	20240219	142500	501953670	8880	8880	8880	8880	1
407	20240219	142400	501944790	8860	8860	8860	8860	100
408	20240219	142300	501058790	8890	8890	8890	8890	0
409	20240219	142200	501058790	8890	8890	8890	8890	0
410	20240219	142100	501058790	8890	8890	8890	8890	0
411	20240219	142000	501058790	8890	8890	8890	8890	56
412	20240219	141900	500560950	8890	8890	8890	8890	0
413	20240219	141800	500560950	8890	8890	8890	8890	0
414	20240219	141700	500560950	8890	8870	8890	8870	9
415	20240219	141600	500481100	8870	8870	8870	8870	220
416	20240219	141500	498529700	8890	8890	8890	8890	1
417	20240219	141400	498520810	8890	8890	8890	8890	0
418	20240219	141300	498520810	8890	8890	8890	8890	0
419	20240219	141200	498520810	8890	8890	8890	8890	0
420	20240219	141100	498520810	8890	8890	8890	8890	0
421	20240219	141000	498520810	8890	8870	8900	8870	53
422	20240219	140900	498050470	8860	8860	8860	8860	0
423	20240219	140800	498050470	8860	8860	8860	8860	0
424	20240219	140700	498050470	8860	8860	8860	8860	0
425	20240219	140600	498050470	8860	8860	8860	8860	0
426	20240219	140500	498050470	8860	8860	8860	8860	40
427	20240219	140400	497696070	8860	8860	8860	8860	0
428	20240219	140300	497696070	8860	8860	8860	8860	20
429	20240219	140200	497518870	8860	8860	8860	8860	10
430	20240219	140100	497430270	8860	8860	8860	8860	42
431	20240219	140000	497058150	8860	8860	8860	8860	8
432	20240219	135900	496987270	8860	8850	8860	8820	34
433	20240219	135800	496686980	8850	8850	8850	8850	10
434	20240219	135700	496598480	8860	8860	8860	8860	0
435	20240219	135600	496598480	8860	8860	8860	8860	0
436	20240219	135500	496598480	8860	8860	8860	8860	93
437	20240219	135400	495774500	8860	8860	8860	8860	408
438	20240219	135300	492159620	8850	8850	8850	8850	50
439	20240219	135200	491717120	8900	8900	8900	8900	0
440	20240219	135100	491717120	8900	8900	8900	8900	400
441	20240219	135000	488157120	8900	8900	8900	8900	0
442	20240219	134900	488157120	8900	8900	8900	8900	8
443	20240219	134800	488085920	8850	8870	8900	8850	791
444	20240219	134700	481066770	8870	8870	8870	8870	0
445	20240219	134600	481066770	8870	8840	8870	8840	1680
446	20240219	134500	466198510	8810	8810	8810	8810	215
447	20240219	134400	464304360	8810	8810	8810	8810	22
448	20240219	134300	464110540	8810	8840	8840	8810	390
449	20240219	134200	460670520	8840	8840	8840	8840	6
450	20240219	134100	460617480	8840	8840	8840	8840	182
451	20240219	134000	459008600	8840	8840	8840	8840	169
452	20240219	133900	457514640	8850	8850	8850	8850	0
453	20240219	133800	457514640	8850	8850	8850	8850	5
454	20240219	133700	457470390	8850	8850	8850	8850	0
455	20240219	133600	457470390	8850	8850	8850	8850	0
456	20240219	133500	457470390	8850	8850	8850	8850	0
457	20240219	133400	457470390	8850	8850	8850	8850	0
458	20240219	133300	457470390	8850	8850	8850	8850	0
459	20240219	133200	457470390	8850	8850	8850	8850	0
460	20240219	133100	457470390	8850	8850	8850	8850	0
461	20240219	133000	457470390	8850	8850	8850	8850	0
462	20240219	132900	457470390	8850	8850	8850	8850	0
463	20240219	132800	457470390	8850	8850	8850	8850	50
464	20240219	132700	457027890	8850	8820	8850	8820	66
465	20240219	132600	456444180	8820	8850	8850	8820	3
466	20240219	132500	456417690	8820	8820	8820	8820	140
467	20240219	132400	455182890	8820	8820	8820	8820	176
468	20240219	132300	453630570	8820	8820	8820	8820	1
469	20240219	132200	453621750	8810	8810	8810	8810	19
470	20240219	132100	453454360	8820	8810	8820	8810	46
471	20240219	132000	453049090	8820	8820	8820	8820	0
472	20240219	131900	453049090	8820	8820	8820	8820	1
473	20240219	131800	453040270	8820	8820	8820	8820	0
474	20240219	131700	453040270	8820	8820	8820	8820	0
475	20240219	131600	453040270	8820	8820	8820	8820	5
476	20240219	131500	452996170	8820	8820	8820	8820	50
477	20240219	131400	452555170	8810	8810	8810	8810	17
478	20240219	131300	452405400	8810	8810	8810	8810	0
479	20240219	131200	452405400	8810	8810	8810	8810	105
480	20240219	131100	451480350	8810	8810	8810	8810	213
481	20240219	131000	449603820	8820	8830	8830	8820	136
482	20240219	130900	448404290	8820	8820	8820	8820	250
483	20240219	130800	446199290	8820	8840	8840	8820	80
484	20240219	130700	445493420	8850	8850	8850	8850	1
485	20240219	130600	445484570	8850	8850	8850	8850	24
486	20240219	130500	445272170	8850	8850	8850	8850	30
487	20240219	130400	445006670	8850	8850	8850	8850	0
488	20240219	130300	445006670	8850	8850	8850	8850	0
489	20240219	130200	445006670	8850	8850	8850	8850	30
490	20240219	130100	444741170	8850	8850	8850	8850	0
491	20240219	130000	444741170	8850	8850	8850	8850	10
492	20240219	125900	444652670	8850	8850	8850	8850	1
493	20240219	125800	444643820	8820	8840	8840	8820	820
494	20240219	125700	437409960	8850	8850	8850	8850	1
495	20240219	125600	437401110	8830	8830	8830	8830	12
496	20240219	125500	437295150	8830	8830	8830	8830	3
497	20240219	125400	437268660	8830	8830	8830	8830	456
498	20240219	125300	433242180	8830	8830	8830	8830	33
499	20240219	125200	432950790	8830	8830	8830	8830	28
500	20240219	125100	432703550	8830	8830	8830	8830	2
501	20240219	125000	432685890	8830	8830	8830	8830	1
502	20240219	124900	432677060	8830	8830	8830	8830	233
503	20240219	124800	430619670	8830	8830	8830	8830	1
504	20240219	124700	430610840	8830	8830	8830	8830	400
505	20240219	124600	427078840	8840	8840	8840	8840	78
506	20240219	124500	426389320	8840	8840	8840	8840	315
507	20240219	124400	423604720	8830	8830	8830	8830	25
508	20240219	124300	423383970	8830	8830	8830	8830	51
509	20240219	124200	422933640	8830	8830	8830	8830	645
510	20240219	124100	417238290	8830	8830	8830	8830	0
511	20240219	124000	417238290	8830	8830	8830	8830	0
512	20240219	123900	417238290	8830	8830	8830	8830	336
513	20240219	123800	414271410	8830	8830	8830	8830	0
514	20240219	123700	414271410	8830	8840	8840	8830	20
515	20240219	123600	414094750	8830	8840	8840	8830	52
516	20240219	123500	413635570	8830	8840	8840	8830	801
517	20240219	123400	406556130	8850	8850	8850	8850	84
518	20240219	123300	405812730	8850	8850	8850	8850	45
519	20240219	123200	405414480	8850	8840	8850	8840	85
520	20240219	123100	404663050	8840	8860	8860	8840	68
521	20240219	123000	404061710	8870	8870	8870	8870	0
522	20240219	122900	404061710	8870	8870	8870	8870	59
523	20240219	122800	403538380	8890	8890	8890	8890	0
524	20240219	122700	403538380	8890	8890	8890	8890	2
525	20240219	122600	403520600	8850	8850	8850	8850	295
526	20240219	122500	400909850	8850	8850	8850	8850	5
527	20240219	122400	400865600	8890	8850	8890	8850	43
528	20240219	122300	400483450	8890	8890	8890	8890	0
529	20240219	122200	400483450	8890	8890	8890	8890	10
530	20240219	122100	400394550	8900	8900	8900	8900	0
531	20240219	122000	400394550	8900	8900	8900	8900	0
532	20240219	121900	400394550	8900	8900	8900	8900	0
533	20240219	121800	400394550	8900	8900	8900	8900	0
534	20240219	121700	400394550	8900	8900	8900	8900	0
535	20240219	121600	400394550	8900	8900	8900	8900	0
536	20240219	121500	400394550	8900	8890	8900	8890	7
537	20240219	121400	400332300	8890	8840	8890	8840	10
538	20240219	121300	400243850	8840	8840	8840	8840	4
539	20240219	121200	400208490	8840	8860	8860	8840	296
540	20240219	121100	397591430	8850	8850	8890	8850	54
541	20240219	121000	397113130	8890	8890	8890	8890	0
542	20240219	120900	397113130	8890	8890	8890	8890	0
543	20240219	120800	397113130	8890	8890	8890	8890	0
544	20240219	120700	397113130	8890	8890	8890	8890	0
545	20240219	120600	397113130	8890	8890	8890	8890	5
546	20240219	120500	397068680	8890	8860	8890	8840	401
547	20240219	120400	393523550	8850	8850	8850	8850	0
548	20240219	120300	393523550	8850	8850	8850	8850	0
549	20240219	120200	393523550	8850	8870	8870	8850	48
550	20240219	120100	393098420	8870	8870	8870	8870	0
551	20240219	120000	393098420	8870	8870	8870	8870	1
552	20240219	115900	393089550	8910	8910	8910	8910	0
553	20240219	115800	393089550	8910	8910	8910	8910	5
554	20240219	115700	393045000	8920	8920	8920	8920	0
555	20240219	115600	393045000	8920	8920	8920	8920	0
556	20240219	115500	393045000	8920	8920	8920	8920	0
557	20240219	115400	393045000	8920	8920	8920	8920	10
558	20240219	115300	392955800	8920	8920	8920	8920	0
559	20240219	115200	392955800	8920	8920	8920	8920	0
560	20240219	115100	392955800	8920	8920	8920	8920	0
561	20240219	115000	392955800	8920	8920	8920	8920	1
562	20240219	114900	392946880	8900	8900	8900	8900	50
563	20240219	114800	392501880	8920	8920	8920	8920	0
564	20240219	114700	392501880	8920	8920	8920	8920	11
565	20240219	114600	392403760	8920	8920	8920	8920	0
566	20240219	114500	392403760	8920	8920	8920	8920	5
567	20240219	114400	392359160	8920	8920	8920	8920	1
568	20240219	114300	392350240	8810	8870	8870	8810	2000
569	20240219	114200	374680340	8920	8920	8920	8920	0
570	20240219	114100	374680340	8920	8920	8920	8920	1
571	20240219	114000	374671420	8920	8920	8920	8920	1
572	20240219	113900	374662500	8850	8850	8850	8850	0
573	20240219	113800	374662500	8850	8850	8850	8850	2000
574	20240219	113700	356962500	8850	8870	8870	8850	200
575	20240219	113600	355190340	8920	8920	8920	8920	1
576	20240219	113500	355181420	8870	8920	8920	8870	2
577	20240219	113400	355163630	8870	8870	8870	8870	0
578	20240219	113300	355163630	8870	8870	8870	8870	1
579	20240219	113200	355154760	8850	8850	8860	8850	5
580	20240219	113100	355110500	8850	8860	8860	8850	384
581	20240219	113000	351712090	8920	8930	8930	8860	29
582	20240219	112900	351454950	8930	8930	8930	8860	168
583	20240219	112800	349964580	8930	8920	8930	8920	57
584	20240219	112700	349455870	8870	8870	8870	8870	300
585	20240219	112600	346794870	8920	8870	8920	8860	201
586	20240219	112500	345013650	8930	8930	8930	8930	41
587	20240219	112400	344647520	8910	8930	8930	8910	38
588	20240219	112300	344308380	8920	8920	8920	8920	0
589	20240219	112200	344308380	8920	8880	8920	8860	706
590	20240219	112100	338050500	8890	8900	8900	8890	151
591	20240219	112000	336708100	8940	8940	8940	8940	0
592	20240219	111900	336708100	8940	8940	8940	8940	2
593	20240219	111800	336690220	8940	8930	8940	8930	12
594	20240219	111700	336583050	8930	8930	8930	8930	0
595	20240219	111600	336583050	8930	8930	8930	8930	103
596	20240219	111500	335663260	8930	8930	8930	8930	213
597	20240219	111400	333761170	8870	8870	8870	8870	970
598	20240219	111300	325157270	8880	8880	8880	8880	92
599	20240219	111200	324340310	8880	8880	8880	8880	529
600	20240219	111100	319642790	8880	8890	8890	8880	132
601	20240219	111000	318470160	8890	8890	8890	8890	0
602	20240219	110900	318470160	8890	8890	8890	8890	0
603	20240219	110800	318470160	8890	8940	8940	8890	511
604	20240219	110700	313926870	8940	8900	8940	8900	67
605	20240219	110600	313329970	8940	8940	8940	8940	0
606	20240219	110500	313329970	8940	8940	8940	8940	1
607	20240219	110400	313321030	8890	8940	8940	8890	101
608	20240219	110300	312423090	8900	8900	8900	8900	2
609	20240219	110200	312405290	8880	8880	8880	8880	380
610	20240219	110100	309030890	8940	8900	8940	8900	1118
611	20240219	110000	299080170	8870	8890	8900	8870	505
612	20240219	105900	294596680	8880	8890	8890	8880	170
613	20240219	105800	293086680	8890	8900	8900	8890	16
614	20240219	105700	292944390	8940	8940	8940	8940	0
615	20240219	105600	292944390	8940	8940	8940	8940	0
616	20240219	105500	292944390	8940	8940	8940	8940	0
617	20240219	105400	292944390	8940	8940	8940	8940	1
618	20240219	105300	292935450	8890	8890	8890	8890	0
619	20240219	105200	292935450	8890	8920	8920	8890	86
620	20240219	105100	292169230	8950	8950	8950	8950	0
621	20240219	105000	292169230	8950	8950	8950	8950	10
622	20240219	104900	292079730	8950	8900	8950	8900	354
623	20240219	104800	288929030	8960	8900	8960	8900	101
624	20240219	104700	288030070	8900	8920	8920	8900	1000
625	20240219	104600	279118940	8960	8940	8960	8920	161
626	20240219	104500	277680930	8960	8960	8960	8960	1
627	20240219	104400	277671970	8940	8960	8960	8940	40
628	20240219	104300	277314150	8970	8970	8970	8970	1
629	20240219	104200	277305180	8980	8980	8980	8980	0
630	20240219	104100	277305180	8980	8980	8980	8970	4
631	20240219	104000	277269270	8990	8990	8990	8990	0
632	20240219	103900	277269270	8990	8990	8990	8990	0
633	20240219	103800	277269270	8990	8940	8990	8940	97
634	20240219	103700	276402040	8990	8990	8990	8990	76
635	20240219	103600	275718800	8990	8990	8990	8990	0
636	20240219	103500	275718800	8990	8990	8990	8990	3
637	20240219	103400	275691830	8940	8940	8940	8940	20
638	20240219	103300	275513030	8940	8970	8970	8940	15
639	20240219	103200	275378630	8950	8980	8980	8950	459
640	20240219	103100	271265650	8980	8980	8980	8980	0
641	20240219	103000	271265650	8980	8980	8980	8980	0
642	20240219	102900	271265650	8980	8980	8980	8980	100
643	20240219	102800	270367650	8990	8980	8990	8980	152
644	20240219	102700	269002600	8990	8980	8990	8980	2
645	20240219	102600	268984630	8980	9000	9000	8980	23
646	20240219	102500	268777890	9000	8970	9000	8970	139
647	20240219	102400	267528030	8970	8970	9000	8970	302
648	20240219	102300	264819060	8970	8980	8980	8970	18
649	20240219	102200	264657550	9000	9000	9000	9000	0
650	20240219	102100	264657550	9000	9000	9000	9000	0
651	20240219	102000	264657550	9000	8970	9000	8970	2
652	20240219	101900	264639580	8970	8970	8970	8970	20
653	20240219	101800	264460180	8970	8970	8970	8970	32
654	20240219	101700	264173140	8990	9000	9000	8990	21
655	20240219	101600	263984150	9000	9000	9000	9000	1
656	20240219	101500	263975150	9000	9000	9000	9000	0
657	20240219	101400	263975150	9000	9000	9000	9000	30
658	20240219	101300	263705150	9000	8940	9000	8940	28
659	20240219	101200	263453570	8940	8940	8940	8940	10
660	20240219	101100	263364170	8940	8940	8940	8940	0
661	20240219	101000	263364170	8940	8990	8990	8940	220
662	20240219	100900	261388620	9050	9050	9060	9050	15
663	20240219	100800	261252860	9050	9040	9050	9040	32
664	20240219	100700	260963300	9040	9000	9050	8980	140
665	20240219	100600	259702990	9000	8950	9070	8950	265
666	20240219	100500	257319330	8950	8940	8950	8940	1201
667	20240219	100400	246570980	8940	8920	8940	8920	287
668	20240219	100300	244010070	8930	8930	8930	8930	3
669	20240219	100200	243983280	8930	8920	8930	8920	107
670	20240219	100100	243028810	8910	8910	8910	8910	0
671	20240219	100000	243028810	8910	8910	8910	8910	0
672	20240219	095900	243028810	8910	8910	8910	8910	56
673	20240219	095800	242529850	8920	8930	8930	8920	106
674	20240219	095700	241583330	8920	8920	8920	8920	0
675	20240219	095600	241583330	8920	8920	8920	8920	1
676	20240219	095500	241574410	8910	8910	8910	8910	1
677	20240219	095400	241565500	8930	8930	8930	8930	102
678	20240219	095300	240654640	8930	8880	8930	8880	23
679	20240219	095200	240449350	8880	8880	8880	8880	500
680	20240219	095100	236009350	8870	8850	8870	8850	280
681	20240219	095000	233526170	8850	8850	8850	8850	124
682	20240219	094900	232428770	8870	8870	8870	8870	128
683	20240219	094800	231293410	8860	8890	8890	8860	1869
684	20240219	094700	214723950	8880	8900	8900	8880	34
685	20240219	094600	214421990	8940	8940	8940	8940	173
686	20240219	094500	212875370	8940	8930	8940	8930	116
687	20240219	094400	211838430	8920	8920	8920	8920	5
688	20240219	094300	211793830	8870	8870	8870	8870	245
689	20240219	094200	209620680	8920	8920	8930	8920	33
690	20240219	094100	209326270	8920	8920	8920	8920	1
691	20240219	094000	209317350	8870	8870	8870	8860	369
692	20240219	093900	206044830	8870	8870	8920	8870	252
693	20240219	093800	203808990	8870	8870	8870	8870	0
694	20240219	093700	203808990	8870	8870	8870	8870	0
695	20240219	093600	203808990	8870	8880	8880	8870	93
696	20240219	093500	202983370	8900	8900	8950	8900	71
697	20240219	093400	202349170	8900	8870	8900	8870	247
698	20240219	093300	200157180	8870	8830	8870	8830	175
699	20240219	093200	198611330	8830	8830	8830	8830	48
700	20240219	093100	198187490	8830	8830	8830	8830	339
701	20240219	093000	195194120	8810	8750	8810	8750	572
702	20240219	092900	190184420	8790	8840	8840	8750	4511
703	20240219	092800	150584430	8800	8850	8870	8800	2089
704	20240219	092700	132177430	8850	8870	8870	8850	1315
705	20240219	092600	120531780	8870	8870	8870	8860	233
706	20240219	092500	118466070	8880	8900	8900	8880	40
707	20240219	092400	118110190	8900	8860	8900	8860	249
708	20240219	092300	115902010	8870	8890	8890	8870	742
709	20240219	092200	109319320	8950	8870	8950	8860	197
710	20240219	092100	107571860	8870	8860	8870	8850	1547
711	20240219	092000	93865800	8860	8870	8870	8860	161
712	20240219	091900	92437750	8880	8890	8890	8880	100
713	20240219	091800	91549200	8900	8900	8900	8900	12
714	20240219	091700	91442400	8900	8910	8910	8900	107
715	20240219	091600	90489590	8950	8950	8950	8950	4
716	20240219	091500	90453790	8900	8920	8920	8900	1267
717	20240219	091400	79171850	8920	8920	8920	8920	0
718	20240219	091300	79171850	8920	8920	8920	8910	28
719	20240219	091200	78922200	8900	8920	8920	8900	164
720	20240219	091100	77461300	8950	8950	8950	8950	26
721	20240219	091000	77228600	8950	8880	8950	8870	654
722	20240219	090900	71410070	8890	8880	8890	8870	761
723	20240219	090800	64657920	8890	8910	8910	8860	654
724	20240219	090700	58860830	8870	8920	8930	8870	1894
725	20240219	090600	42060770	8890	8940	8940	8850	1259
726	20240219	090500	30882230	8940	8960	9000	8940	356
727	20240219	090400	27694540	8970	8990	8990	8970	308
728	20240219	090300	24930570	8990	9060	9060	8990	901
729	20240219	090200	16802730	9130	9060	9150	9060	77
730	20240219	090100	16104760	9160	9160	9160	9160	59
731	20240219	090000	15564320	9180	9140	9200	9140	1695