KissMeData/011560/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	185600	284702370	8690	8690	8690	8690	1119
3	20240219	185500	284702370	8690	8690	8690	8690	0
4	20240219	185400	284702370	8690	8690	8690	8690	0
5	20240219	185300	284702370	8690	8690	8690	8690	0
6	20240219	185200	284702370	8690	8690	8690	8690	0
7	20240219	185100	284702370	8690	8690	8690	8690	0
8	20240219	185000	284702370	8690	8690	8690	8690	0
9	20240219	184900	284702370	8690	8690	8690	8690	0
10	20240219	184800	284702370	8690	8690	8690	8690	0
11	20240219	184700	284702370	8690	8690	8690	8690	0
12	20240219	184600	284702370	8690	8690	8690	8690	0
13	20240219	184500	284702370	8690	8690	8690	8690	0
14	20240219	184400	284702370	8690	8690	8690	8690	0
15	20240219	184300	284702370	8690	8690	8690	8690	0
16	20240219	184200	284702370	8690	8690	8690	8690	0
17	20240219	184100	284702370	8690	8690	8690	8690	0
18	20240219	184000	284702370	8690	8690	8690	8690	0
19	20240219	183900	284702370	8690	8690	8690	8690	0
20	20240219	183800	284702370	8690	8690	8690	8690	0
21	20240219	183700	284702370	8690	8690	8690	8690	0
22	20240219	183600	284702370	8690	8690	8690	8690	0
23	20240219	183500	284702370	8690	8690	8690	8690	0
24	20240219	183400	284702370	8690	8690	8690	8690	0
25	20240219	183300	284702370	8690	8690	8690	8690	0
26	20240219	183200	284702370	8690	8690	8690	8690	0
27	20240219	183100	284702370	8690	8690	8690	8690	0
28	20240219	183000	284702370	8690	8690	8690	8690	0
29	20240219	182900	284702370	8690	8690	8690	8690	0
30	20240219	182800	284702370	8690	8690	8690	8690	0
31	20240219	182700	284702370	8690	8690	8690	8690	0
32	20240219	182600	284702370	8690	8690	8690	8690	1119
33	20240219	182500	284702370	8690	8690	8690	8690	0
34	20240219	182400	284702370	8690	8690	8690	8690	0
35	20240219	182300	284702370	8690	8690	8690	8690	0
36	20240219	182200	284702370	8690	8690	8690	8690	0
37	20240219	182100	284702370	8690	8690	8690	8690	0
38	20240219	182000	284702370	8690	8690	8690	8690	0
39	20240219	181900	284702370	8690	8690	8690	8690	0
40	20240219	181800	284702370	8690	8690	8690	8690	0
41	20240219	181700	284702370	8690	8690	8690	8690	0
42	20240219	181600	284702370	8690	8690	8690	8690	0
43	20240219	181500	284702370	8690	8690	8690	8690	0
44	20240219	181400	284702370	8690	8690	8690	8690	0
45	20240219	181300	284702370	8690	8690	8690	8690	0
46	20240219	181200	284702370	8690	8690	8690	8690	0
47	20240219	181100	284702370	8690	8690	8690	8690	0
48	20240219	181000	284702370	8690	8690	8690	8690	0
49	20240219	180900	284702370	8690	8690	8690	8690	0
50	20240219	180800	284702370	8690	8690	8690	8690	0
51	20240219	180700	284702370	8690	8690	8690	8690	0
52	20240219	180600	284702370	8690	8690	8690	8690	0
53	20240219	180500	284702370	8690	8690	8690	8690	0
54	20240219	180400	284702370	8690	8690	8690	8690	0
55	20240219	180300	284702370	8690	8690	8690	8690	0
56	20240219	180200	284702370	8690	8690	8690	8690	0
57	20240219	180100	284702370	8690	8690	8690	8690	0
58	20240219	180000	284702370	8690	8690	8690	8690	0
59	20240219	175900	284702370	8690	8690	8690	8690	0
60	20240219	175800	284702370	8690	8690	8690	8690	0
61	20240219	175700	284702370	8690	8690	8690	8690	0
62	20240219	175600	284702370	8690	8690	8690	8690	1119
63	20240219	175500	284702370	8690	8690	8690	8690	0
64	20240219	175400	284702370	8690	8690	8690	8690	0
65	20240219	175300	284702370	8690	8690	8690	8690	0
66	20240219	175200	284702370	8690	8690	8690	8690	0
67	20240219	175100	284702370	8690	8690	8690	8690	0
68	20240219	175000	284702370	8690	8690	8690	8690	0
69	20240219	174900	284702370	8690	8690	8690	8690	0
70	20240219	174800	284702370	8690	8690	8690	8690	0
71	20240219	174700	284702370	8690	8690	8690	8690	0
72	20240219	174600	284702370	8690	8690	8690	8690	0
73	20240219	174500	284702370	8690	8690	8690	8690	0
74	20240219	174400	284702370	8690	8690	8690	8690	0
75	20240219	174300	284702370	8690	8690	8690	8690	0
76	20240219	174200	284702370	8690	8690	8690	8690	0
77	20240219	174100	284702370	8690	8690	8690	8690	0
78	20240219	174000	284702370	8690	8690	8690	8690	0
79	20240219	173900	284702370	8690	8690	8690	8690	0
80	20240219	173800	284702370	8690	8690	8690	8690	0
81	20240219	173700	284702370	8690	8690	8690	8690	0
82	20240219	173600	284702370	8690	8690	8690	8690	0
83	20240219	173500	284702370	8690	8690	8690	8690	0
84	20240219	173400	284702370	8690	8690	8690	8690	0
85	20240219	173300	284702370	8690	8690	8690	8690	0
86	20240219	173200	284702370	8690	8690	8690	8690	0
87	20240219	173100	284702370	8690	8690	8690	8690	0
88	20240219	173000	284702370	8690	8690	8690	8690	0
89	20240219	172900	284702370	8690	8690	8690	8690	0
90	20240219	172800	284702370	8690	8690	8690	8690	0
91	20240219	172700	284702370	8690	8690	8690	8690	0
92	20240219	172600	284702370	8690	8690	8690	8690	1119
93	20240219	172500	284702370	8690	8690	8690	8690	0
94	20240219	172400	284702370	8690	8690	8690	8690	0
95	20240219	172300	284702370	8690	8690	8690	8690	0
96	20240219	172200	284702370	8690	8690	8690	8690	0
97	20240219	172100	284702370	8690	8690	8690	8690	0
98	20240219	172000	284702370	8690	8690	8690	8690	0
99	20240219	171900	284702370	8690	8690	8690	8690	0
100	20240219	171800	284702370	8690	8690	8690	8690	0
101	20240219	171700	284702370	8690	8690	8690	8690	0
102	20240219	171600	284702370	8690	8690	8690	8690	0
103	20240219	171500	284702370	8690	8690	8690	8690	0
104	20240219	171400	284702370	8690	8690	8690	8690	0
105	20240219	171300	284702370	8690	8690	8690	8690	0
106	20240219	171200	284702370	8690	8690	8690	8690	0
107	20240219	171100	284702370	8690	8690	8690	8690	0
108	20240219	171000	284702370	8690	8690	8690	8690	0
109	20240219	170900	284702370	8690	8690	8690	8690	0
110	20240219	170800	284702370	8690	8690	8690	8690	0
111	20240219	170700	284702370	8690	8690	8690	8690	0
112	20240219	170600	284702370	8690	8690	8690	8690	0
113	20240219	170500	284702370	8690	8690	8690	8690	0
114	20240219	170400	284702370	8690	8690	8690	8690	0
115	20240219	170300	284702370	8690	8690	8690	8690	0
116	20240219	170200	284702370	8690	8690	8690	8690	0
117	20240219	170100	284702370	8690	8690	8690	8690	0
118	20240219	170000	284702370	8690	8690	8690	8690	0
119	20240219	165900	284702370	8690	8690	8690	8690	0
120	20240219	165800	284702370	8690	8690	8690	8690	0
121	20240219	165700	284702370	8690	8690	8690	8690	0
122	20240219	165600	284702370	8690	8690	8690	8690	1119
123	20240219	165500	284702370	8690	8690	8690	8690	0
124	20240219	165400	284702370	8690	8690	8690	8690	0
125	20240219	165300	284702370	8690	8690	8690	8690	0
126	20240219	165200	284702370	8690	8690	8690	8690	0
127	20240219	165100	284702370	8690	8690	8690	8690	0
128	20240219	165000	284702370	8690	8690	8690	8690	0
129	20240219	164900	284702370	8690	8690	8690	8690	0
130	20240219	164800	284702370	8690	8690	8690	8690	0
131	20240219	164700	284702370	8690	8690	8690	8690	0
132	20240219	164600	284702370	8690	8690	8690	8690	0
133	20240219	164500	284702370	8690	8690	8690	8690	0
134	20240219	164400	284702370	8690	8690	8690	8690	0
135	20240219	164300	284702370	8690	8690	8690	8690	0
136	20240219	164200	284702370	8690	8690	8690	8690	0
137	20240219	164100	284702370	8690	8690	8690	8690	0
138	20240219	164000	284702370	8690	8690	8690	8690	0
139	20240219	163900	284702370	8690	8690	8690	8690	0
140	20240219	163800	284702370	8690	8690	8690	8690	0
141	20240219	163700	284702370	8690	8690	8690	8690	0
142	20240219	163600	284702370	8690	8690	8690	8690	0
143	20240219	163500	284702370	8690	8690	8690	8690	0
144	20240219	163400	284702370	8690	8690	8690	8690	0
145	20240219	163300	284702370	8690	8690	8690	8690	0
146	20240219	163200	284702370	8690	8690	8690	8690	0
147	20240219	163100	284702370	8690	8690	8690	8690	0
148	20240219	163000	284702370	8690	8690	8690	8690	0
149	20240219	162900	284702370	8690	8690	8690	8690	0
150	20240219	162800	284702370	8690	8690	8690	8690	0
151	20240219	162700	284702370	8690	8690	8690	8690	0
152	20240219	162600	284702370	8690	8690	8690	8690	1119
153	20240219	162500	284702370	8690	8690	8690	8690	0
154	20240219	162400	284702370	8690	8690	8690	8690	0
155	20240219	162300	284702370	8690	8690	8690	8690	0
156	20240219	162200	284702370	8690	8690	8690	8690	0
157	20240219	162100	284702370	8690	8690	8690	8690	0
158	20240219	162000	284702370	8690	8690	8690	8690	0
159	20240219	161900	284702370	8690	8690	8690	8690	0
160	20240219	161800	284702370	8690	8690	8690	8690	0
161	20240219	161700	284702370	8690	8690	8690	8690	0
162	20240219	161600	284702370	8690	8690	8690	8690	0
163	20240219	161500	284702370	8690	8690	8690	8690	0
164	20240219	161400	284702370	8690	8690	8690	8690	0
165	20240219	161300	284702370	8690	8690	8690	8690	0
166	20240219	161200	284702370	8690	8690	8690	8690	0
167	20240219	161100	284702370	8690	8690	8690	8690	0
168	20240219	161000	284702370	8690	8690	8690	8690	0
169	20240219	160900	284702370	8690	8690	8690	8690	0
170	20240219	160800	284702370	8690	8690	8690	8690	0
171	20240219	160700	284702370	8690	8690	8690	8690	0
172	20240219	160600	284702370	8690	8690	8690	8690	0
173	20240219	160500	284702370	8690	8690	8690	8690	0
174	20240219	160400	284702370	8690	8690	8690	8690	0
175	20240219	160300	284702370	8690	8690	8690	8690	0
176	20240219	160200	284702370	8690	8690	8690	8690	0
177	20240219	160100	284702370	8690	8690	8690	8690	0
178	20240219	160000	284702370	8690	8690	8690	8690	0
179	20240219	155900	284702370	8690	8690	8690	8690	0
180	20240219	155800	284702370	8690	8690	8690	8690	0
181	20240219	155700	284702370	8690	8690	8690	8690	0
182	20240219	155600	284702370	8690	8690	8690	8690	1119
183	20240219	155500	284702370	8690	8690	8690	8690	0
184	20240219	155400	284702370	8690	8690	8690	8690	0
185	20240219	155300	284702370	8690	8690	8690	8690	0
186	20240219	155200	284702370	8690	8690	8690	8690	0
187	20240219	155100	284702370	8690	8690	8690	8690	0
188	20240219	155000	284702370	8690	8690	8690	8690	0
189	20240219	154900	284702370	8690	8690	8690	8690	0
190	20240219	154800	284702370	8690	8690	8690	8690	0
191	20240219	154700	284702370	8690	8690	8690	8690	0
192	20240219	154600	284702370	8690	8690	8690	8690	0
193	20240219	154500	284702370	8690	8690	8690	8690	0
194	20240219	154400	284702370	8690	8690	8690	8690	0
195	20240219	154300	284702370	8690	8690	8690	8690	0
196	20240219	154200	284702370	8690	8690	8690	8690	0
197	20240219	154100	284702370	8690	8690	8690	8690	0
198	20240219	154000	284702370	8690	8690	8690	8690	0
199	20240219	153900	284702370	8690	8690	8690	8690	0
200	20240219	153800	284702370	8690	8690	8690	8690	0
201	20240219	153700	284702370	8690	8690	8690	8690	0
202	20240219	153600	284702370	8690	8690	8690	8690	0
203	20240219	153500	284702370	8690	8690	8690	8690	0
204	20240219	153400	284702370	8690	8690	8690	8690	0
205	20240219	153300	284702370	8690	8690	8690	8690	0
206	20240219	153200	284702370	8690	8690	8690	8690	0
207	20240219	153100	284702370	8690	8690	8690	8690	0
208	20240219	153000	284702370	8690	8690	8690	8690	1119
209	20240219	152900	274978260	8690	8690	8690	8690	0
210	20240219	152800	274978260	8690	8690	8690	8690	0
211	20240219	152700	274978260	8690	8690	8690	8690	0
212	20240219	152600	274978260	8690	8690	8690	8690	0
213	20240219	152500	274978260	8690	8690	8690	8690	0
214	20240219	152400	274978260	8690	8690	8690	8690	0
215	20240219	152300	274978260	8690	8690	8690	8690	0
216	20240219	152200	274978260	8690	8690	8690	8690	0
217	20240219	152100	274978260	8690	8690	8690	8690	0
218	20240219	152000	274978260	8690	8690	8690	8690	0
219	20240219	151900	274978260	8690	8690	8690	8680	65
220	20240219	151800	274414010	8690	8690	8690	8690	9
221	20240219	151700	274335800	8680	8680	8680	8680	10
222	20240219	151600	274249000	8680	8680	8680	8680	0
223	20240219	151500	274249000	8680	8680	8680	8680	0
224	20240219	151400	274249000	8680	8680	8680	8680	0
225	20240219	151300	274249000	8680	8680	8680	8680	30
226	20240219	151200	273988600	8690	8690	8690	8690	0
227	20240219	151100	273988600	8690	8690	8690	8690	0
228	20240219	151000	273988600	8690	8690	8690	8690	0
229	20240219	150900	273988600	8690	8690	8690	8690	2
230	20240219	150800	273971220	8690	8690	8690	8690	0
231	20240219	150700	273971220	8690	8690	8690	8690	5
232	20240219	150600	273927770	8680	8680	8680	8680	0
233	20240219	150500	273927770	8680	8680	8680	8680	51
234	20240219	150400	273485090	8680	8680	8680	8680	0
235	20240219	150300	273485090	8680	8680	8680	8680	0
236	20240219	150200	273485090	8680	8680	8680	8680	0
237	20240219	150100	273485090	8680	8680	8680	8680	0
238	20240219	150000	273485090	8680	8680	8680	8680	46
239	20240219	145900	273085810	8680	8680	8680	8680	400
240	20240219	145800	269613810	8680	8670	8680	8670	35
241	20240219	145700	269310020	8670	8670	8670	8670	0
242	20240219	145600	269310020	8670	8670	8670	8670	0
243	20240219	145500	269310020	8670	8670	8670	8670	0
244	20240219	145400	269310020	8670	8670	8670	8670	0
245	20240219	145300	269310020	8670	8660	8670	8660	10
246	20240219	145200	269223370	8680	8680	8680	8680	0
247	20240219	145100	269223370	8680	8680	8680	8680	0
248	20240219	145000	269223370	8680	8680	8680	8680	2
249	20240219	144900	269206010	8680	8680	8680	8680	0
250	20240219	144800	269206010	8680	8680	8680	8680	0
251	20240219	144700	269206010	8680	8680	8680	8680	1
252	20240219	144600	269197330	8680	8680	8680	8680	0
253	20240219	144500	269197330	8680	8680	8680	8680	0
254	20240219	144400	269197330	8680	8680	8680	8680	11
255	20240219	144300	269101850	8680	8660	8680	8650	998
256	20240219	144200	260466150	8670	8670	8670	8670	0
257	20240219	144100	260466150	8670	8670	8680	8670	741
258	20240219	144000	254041670	8680	8680	8680	8680	100
259	20240219	143900	253173670	8680	8670	8680	8660	120
260	20240219	143800	252134100	8670	8670	8670	8670	0
261	20240219	143700	252134100	8670	8670	8670	8670	0
262	20240219	143600	252134100	8670	8670	8670	8670	39
263	20240219	143500	251795970	8680	8680	8680	8680	1
264	20240219	143400	251787290	8670	8670	8670	8670	0
265	20240219	143300	251787290	8670	8670	8670	8670	0
266	20240219	143200	251787290	8670	8670	8670	8670	40
267	20240219	143100	251440490	8670	8670	8670	8670	1
268	20240219	143000	251431820	8680	8680	8680	8680	0
269	20240219	142900	251431820	8680	8680	8680	8680	0
270	20240219	142800	251431820	8680	8680	8680	8680	1
271	20240219	142700	251423140	8670	8670	8670	8670	0
272	20240219	142600	251423140	8670	8670	8670	8670	0
273	20240219	142500	251423140	8670	8670	8670	8670	320
274	20240219	142400	248648740	8670	8670	8670	8670	0
275	20240219	142300	248648740	8670	8670	8670	8670	216
276	20240219	142200	246776020	8680	8680	8680	8680	58
277	20240219	142100	246272580	8680	8680	8680	8680	0
278	20240219	142000	246272580	8680	8680	8680	8680	0
279	20240219	141900	246272580	8680	8680	8680	8680	0
280	20240219	141800	246272580	8680	8680	8680	8680	0
281	20240219	141700	246272580	8680	8680	8680	8680	0
282	20240219	141600	246272580	8680	8680	8680	8680	1
283	20240219	141500	246263900	8670	8670	8670	8670	25
284	20240219	141400	246047150	8670	8670	8670	8670	1
285	20240219	141300	246038480	8680	8680	8680	8680	0
286	20240219	141200	246038480	8680	8680	8680	8680	0
287	20240219	141100	246038480	8680	8680	8680	8680	0
288	20240219	141000	246038480	8680	8680	8680	8680	2
289	20240219	140900	246021120	8680	8680	8680	8680	0
290	20240219	140800	246021120	8680	8680	8680	8680	0
291	20240219	140700	246021120	8680	8680	8680	8680	0
292	20240219	140600	246021120	8680	8680	8680	8680	0
293	20240219	140500	246021120	8680	8680	8680	8680	0
294	20240219	140400	246021120	8680	8680	8680	8680	0
295	20240219	140300	246021120	8680	8660	8680	8660	5
296	20240219	140200	245977800	8660	8660	8660	8660	40
297	20240219	140100	245631400	8660	8660	8660	8660	0
298	20240219	140000	245631400	8660	8660	8660	8660	0
299	20240219	135900	245631400	8660	8660	8660	8660	0
300	20240219	135800	245631400	8660	8660	8660	8660	0
301	20240219	135700	245631400	8660	8680	8680	8660	9
302	20240219	135600	245553440	8680	8680	8680	8680	0
303	20240219	135500	245553440	8680	8680	8680	8680	0
304	20240219	135400	245553440	8680	8680	8680	8680	0
305	20240219	135300	245553440	8680	8680	8680	8680	0
306	20240219	135200	245553440	8680	8680	8680	8680	0
307	20240219	135100	245553440	8680	8660	8680	8660	3
308	20240219	135000	245527440	8670	8670	8670	8670	0
309	20240219	134900	245527440	8670	8670	8670	8670	0
310	20240219	134800	245527440	8670	8680	8680	8670	2
311	20240219	134700	245510090	8680	8680	8680	8680	0
312	20240219	134600	245510090	8680	8680	8680	8680	0
313	20240219	134500	245510090	8680	8680	8680	8680	1
314	20240219	134400	245501410	8680	8680	8680	8680	0
315	20240219	134300	245501410	8680	8680	8680	8680	0
316	20240219	134200	245501410	8680	8680	8680	8680	0
317	20240219	134100	245501410	8680	8680	8680	8680	0
318	20240219	134000	245501410	8680	8680	8680	8680	0
319	20240219	133900	245501410	8680	8680	8680	8680	0
320	20240219	133800	245501410	8680	8680	8680	8680	1
321	20240219	133700	245492730	8660	8670	8670	8660	2000
322	20240219	133600	228172290	8670	8670	8670	8670	0
323	20240219	133500	228172290	8670	8670	8670	8670	0
324	20240219	133400	228172290	8670	8670	8670	8670	0
325	20240219	133300	228172290	8670	8670	8670	8670	0
326	20240219	133200	228172290	8670	8680	8680	8670	731
327	20240219	133100	221834510	8690	8690	8690	8690	0
328	20240219	133000	221834510	8690	8690	8690	8690	0
329	20240219	132900	221834510	8690	8690	8690	8690	0
330	20240219	132800	221834510	8690	8690	8690	8690	0
331	20240219	132700	221834510	8690	8690	8690	8690	0
332	20240219	132600	221834510	8690	8690	8690	8690	1
333	20240219	132500	221825820	8670	8670	8670	8670	11
334	20240219	132400	221730450	8670	8670	8670	8670	450
335	20240219	132300	217828950	8690	8690	8690	8690	0
336	20240219	132200	217828950	8690	8690	8690	8690	0
337	20240219	132100	217828950	8690	8690	8690	8690	0
338	20240219	132000	217828950	8690	8690	8690	8690	1
339	20240219	131900	217820260	8670	8680	8680	8670	120
340	20240219	131800	216779670	8690	8690	8690	8690	10
341	20240219	131700	216692770	8690	8690	8690	8690	0
342	20240219	131600	216692770	8690	8690	8690	8690	0
343	20240219	131500	216692770	8690	8690	8690	8690	0
344	20240219	131400	216692770	8690	8690	8690	8690	0
345	20240219	131300	216692770	8690	8690	8690	8690	1
346	20240219	131200	216684080	8680	8680	8680	8680	0
347	20240219	131100	216684080	8680	8680	8680	8680	0
348	20240219	131000	216684080	8680	8680	8680	8680	50
349	20240219	130900	216250080	8680	8680	8680	8680	8
350	20240219	130800	216180640	8690	8690	8690	8690	0
351	20240219	130700	216180640	8690	8690	8690	8690	1
352	20240219	130600	216171950	8680	8680	8680	8680	5
353	20240219	130500	216128550	8690	8690	8690	8690	0
354	20240219	130400	216128550	8690	8690	8690	8690	0
355	20240219	130300	216128550	8690	8690	8690	8690	0
356	20240219	130200	216128550	8690	8690	8690	8690	0
357	20240219	130100	216128550	8690	8680	8690	8680	11
358	20240219	130000	216033060	8680	8680	8680	8680	0
359	20240219	125900	216033060	8680	8680	8680	8680	10
360	20240219	125800	215946260	8680	8680	8680	8680	4
361	20240219	125700	215911540	8690	8690	8690	8690	0
362	20240219	125600	215911540	8690	8690	8690	8690	0
363	20240219	125500	215911540	8690	8690	8690	8690	1
364	20240219	125400	215902850	8690	8690	8690	8690	2
365	20240219	125300	215885470	8670	8670	8670	8670	0
366	20240219	125200	215885470	8670	8670	8670	8670	0
367	20240219	125100	215885470	8670	8670	8670	8670	500
368	20240219	125000	211550470	8690	8690	8690	8690	3
369	20240219	124900	211524400	8670	8670	8670	8670	102
370	20240219	124800	210640060	8670	8690	8690	8670	2
371	20240219	124700	210622700	8690	8690	8690	8690	0
372	20240219	124600	210622700	8690	8690	8690	8690	0
373	20240219	124500	210622700	8690	8680	8690	8680	248
374	20240219	124400	208469160	8690	8690	8690	8690	0
375	20240219	124300	208469160	8690	8690	8690	8690	0
376	20240219	124200	208469160	8690	8690	8690	8690	1
377	20240219	124100	208460470	8690	8690	8690	8690	0
378	20240219	124000	208460470	8690	8690	8690	8690	0
379	20240219	123900	208460470	8690	8690	8690	8690	0
380	20240219	123800	208460470	8690	8690	8690	8690	0
381	20240219	123700	208460470	8690	8690	8690	8690	0
382	20240219	123600	208460470	8690	8690	8690	8690	1
383	20240219	123500	208451780	8690	8680	8690	8680	16
384	20240219	123400	208312790	8680	8680	8680	8680	0
385	20240219	123300	208312790	8680	8680	8680	8680	0
386	20240219	123200	208312790	8680	8680	8680	8680	130
387	20240219	123100	207184390	8690	8690	8690	8690	0
388	20240219	123000	207184390	8690	8690	8690	8690	1
389	20240219	122900	207175700	8690	8690	8690	8690	0
390	20240219	122800	207175700	8690	8690	8690	8690	0
391	20240219	122700	207175700	8690	8690	8690	8690	0
392	20240219	122600	207175700	8690	8690	8690	8690	10
393	20240219	122500	207088800	8690	8690	8690	8690	0
394	20240219	122400	207088800	8690	8690	8690	8690	0
395	20240219	122300	207088800	8690	8680	8690	8680	14
396	20240219	122200	206967270	8690	8690	8690	8690	1
397	20240219	122100	206958580	8690	8690	8690	8690	0
398	20240219	122000	206958580	8690	8690	8690	8690	0
399	20240219	121900	206958580	8690	8680	8690	8680	6
400	20240219	121800	206906490	8690	8690	8690	8690	0
401	20240219	121700	206906490	8690	8690	8690	8690	1
402	20240219	121600	206897800	8690	8690	8690	8690	1
403	20240219	121500	206889110	8680	8680	8680	8680	2
404	20240219	121400	206871750	8680	8680	8680	8680	1
405	20240219	121300	206863070	8680	8690	8690	8680	27
406	20240219	121200	206628640	8690	8690	8690	8690	92
407	20240219	121100	205829160	8690	8700	8700	8690	30
408	20240219	121000	205568450	8690	8690	8690	8690	100
409	20240219	120900	204699450	8690	8690	8700	8690	1043
410	20240219	120800	195635340	8690	8690	8690	8690	300
411	20240219	120700	193028340	8690	8690	8690	8690	0
412	20240219	120600	193028340	8690	8690	8690	8690	0
413	20240219	120500	193028340	8690	8690	8690	8690	1
414	20240219	120400	193019650	8680	8680	8680	8680	0
415	20240219	120300	193019650	8680	8680	8680	8680	0
416	20240219	120200	193019650	8680	8680	8680	8680	0
417	20240219	120100	193019650	8680	8690	8690	8680	522
418	20240219	120000	188488570	8680	8680	8680	8680	501
419	20240219	115900	184139890	8680	8680	8680	8680	204
420	20240219	115800	182369170	8680	8680	8680	8680	12
421	20240219	115700	182265010	8670	8650	8670	8650	2187
422	20240219	115600	163325120	8650	8650	8650	8650	0
423	20240219	115500	163325120	8650	8650	8650	8650	0
424	20240219	115400	163325120	8650	8650	8650	8650	0
425	20240219	115300	163325120	8650	8650	8650	8650	0
426	20240219	115200	163325120	8650	8650	8650	8650	1
427	20240219	115100	163316470	8640	8640	8640	8640	0
428	20240219	115000	163316470	8640	8640	8640	8640	4
429	20240219	114900	163281910	8640	8640	8640	8640	50
430	20240219	114800	162849910	8660	8660	8660	8660	0
431	20240219	114700	162849910	8660	8650	8660	8650	850
432	20240219	114600	155496380	8650	8650	8650	8650	1
433	20240219	114500	155487730	8650	8650	8650	8650	0
434	20240219	114400	155487730	8650	8650	8650	8650	0
435	20240219	114300	155487730	8650	8650	8650	8650	0
436	20240219	114200	155487730	8650	8650	8650	8650	0
437	20240219	114100	155487730	8650	8650	8650	8650	0
438	20240219	114000	155487730	8650	8650	8650	8650	1
439	20240219	113900	155479080	8650	8650	8650	8650	0
440	20240219	113800	155479080	8650	8650	8650	8650	0
441	20240219	113700	155479080	8650	8650	8650	8650	0
442	20240219	113600	155479080	8650	8650	8650	8650	0
443	20240219	113500	155479080	8650	8650	8650	8650	28
444	20240219	113400	155236880	8650	8650	8650	8650	0
445	20240219	113300	155236880	8650	8650	8650	8650	1
446	20240219	113200	155228230	8650	8650	8650	8650	0
447	20240219	113100	155228230	8650	8650	8650	8650	0
448	20240219	113000	155228230	8650	8650	8650	8650	0
449	20240219	112900	155228230	8650	8650	8650	8650	0
450	20240219	112800	155228230	8650	8650	8650	8650	2
451	20240219	112700	155210930	8650	8650	8650	8650	95
452	20240219	112600	154389180	8650	8640	8650	8640	123
453	20240219	112500	153325330	8650	8650	8650	8650	72
454	20240219	112400	152702530	8660	8660	8660	8660	0
455	20240219	112300	152702530	8660	8660	8660	8660	0
456	20240219	112200	152702530	8660	8660	8660	8660	0
457	20240219	112100	152702530	8660	8660	8660	8660	1
458	20240219	112000	152693870	8650	8650	8650	8650	0
459	20240219	111900	152693870	8650	8650	8650	8650	0
460	20240219	111800	152693870	8650	8650	8650	8650	0
461	20240219	111700	152693870	8650	8640	8650	8640	2077
462	20240219	111600	134747310	8630	8630	8630	8630	23
463	20240219	111500	134548820	8640	8640	8640	8640	1
464	20240219	111400	134540180	8640	8640	8640	8640	0
465	20240219	111300	134540180	8640	8640	8640	8640	0
466	20240219	111200	134540180	8640	8640	8640	8640	0
467	20240219	111100	134540180	8640	8640	8640	8640	0
468	20240219	111000	134540180	8640	8640	8640	8640	0
469	20240219	110900	134540180	8640	8640	8640	8640	0
470	20240219	110800	134540180	8640	8640	8640	8640	1
471	20240219	110700	134531540	8630	8630	8630	8630	13
472	20240219	110600	134419350	8630	8630	8630	8630	0
473	20240219	110500	134419350	8630	8640	8640	8630	6
474	20240219	110400	134367560	8640	8640	8640	8640	4
475	20240219	110300	134333000	8640	8640	8640	8640	0
476	20240219	110200	134333000	8640	8630	8640	8600	2322
477	20240219	110100	114310280	8640	8640	8640	8640	50
478	20240219	110000	113878280	8640	8640	8640	8640	0
479	20240219	105900	113878280	8640	8640	8640	8640	0
480	20240219	105800	113878280	8640	8640	8640	8640	10
481	20240219	105700	113791880	8630	8630	8630	8630	0
482	20240219	105600	113791880	8630	8640	8640	8630	30
483	20240219	105500	113532970	8640	8640	8640	8640	0
484	20240219	105400	113532970	8640	8640	8640	8640	0
485	20240219	105300	113532970	8640	8640	8640	8640	0
486	20240219	105200	113532970	8640	8640	8640	8640	0
487	20240219	105100	113532970	8640	8640	8640	8640	205
488	20240219	105000	111761770	8640	8640	8640	8640	1
489	20240219	104900	111753130	8640	8640	8640	8640	0
490	20240219	104800	111753130	8640	8640	8640	8640	0
491	20240219	104700	111753130	8640	8640	8640	8640	0
492	20240219	104600	111753130	8640	8640	8640	8640	500
493	20240219	104500	107433130	8640	8640	8640	8640	0
494	20240219	104400	107433130	8640	8640	8640	8640	0
495	20240219	104300	107433130	8640	8640	8640	8640	1
496	20240219	104200	107424490	8620	8620	8620	8620	1
497	20240219	104100	107415870	8620	8620	8620	8620	0
498	20240219	104000	107415870	8620	8620	8620	8620	0
499	20240219	103900	107415870	8620	8620	8620	8620	24
500	20240219	103800	107208990	8630	8630	8630	8630	10
501	20240219	103700	107122690	8640	8640	8640	8640	1
502	20240219	103600	107114050	8640	8630	8640	8630	42
503	20240219	103500	106751570	8630	8630	8630	8630	0
504	20240219	103400	106751570	8630	8630	8630	8630	0
505	20240219	103300	106751570	8630	8630	8630	8630	0
506	20240219	103200	106751570	8630	8630	8630	8630	0
507	20240219	103100	106751570	8630	8630	8630	8630	1
508	20240219	103000	106742940	8630	8630	8630	8630	0
509	20240219	102900	106742940	8630	8630	8630	8630	1
510	20240219	102800	106734310	8630	8630	8630	8630	0
511	20240219	102700	106734310	8630	8630	8630	8630	0
512	20240219	102600	106734310	8630	8630	8630	8630	0
513	20240219	102500	106734310	8630	8630	8630	8630	1
514	20240219	102400	106725680	8620	8620	8620	8620	0
515	20240219	102300	106725680	8620	8620	8620	8620	19
516	20240219	102200	106561900	8630	8630	8630	8630	50
517	20240219	102100	106130400	8630	8630	8630	8630	0
518	20240219	102000	106130400	8630	8630	8630	8630	1
519	20240219	101900	106121770	8630	8630	8630	8630	1
520	20240219	101800	106113140	8630	8630	8630	8630	1
521	20240219	101700	106104510	8630	8630	8630	8630	0
522	20240219	101600	106104510	8630	8630	8630	8630	0
523	20240219	101500	106104510	8630	8630	8630	8630	0
524	20240219	101400	106104510	8630	8630	8630	8630	0
525	20240219	101300	106104510	8630	8630	8630	8630	3
526	20240219	101200	106078620	8630	8630	8630	8630	1
527	20240219	101100	106069990	8620	8620	8620	8620	0
528	20240219	101000	106069990	8620	8620	8620	8620	0
529	20240219	100900	106069990	8620	8620	8620	8620	0
530	20240219	100800	106069990	8620	8620	8620	8620	8
531	20240219	100700	106001030	8620	8620	8620	8620	0
532	20240219	100600	106001030	8620	8630	8630	8620	2
533	20240219	100500	105983780	8620	8620	8620	8620	238
534	20240219	100400	103932220	8610	8610	8610	8610	0
535	20240219	100300	103932220	8610	8610	8610	8610	0
536	20240219	100200	103932220	8610	8620	8620	8610	113
537	20240219	100100	102958860	8630	8630	8630	8630	0
538	20240219	100000	102958860	8630	8640	8640	8630	14
539	20240219	095900	102838030	8640	8640	8640	8640	0
540	20240219	095800	102838030	8640	8640	8640	8640	0
541	20240219	095700	102838030	8640	8640	8640	8640	0
542	20240219	095600	102838030	8640	8640	8640	8640	0
543	20240219	095500	102838030	8640	8640	8640	8640	0
544	20240219	095400	102838030	8640	8640	8640	8640	0
545	20240219	095300	102838030	8640	8650	8650	8640	7
546	20240219	095200	102777540	8640	8640	8640	8640	1
547	20240219	095100	102768900	8650	8650	8650	8650	127
548	20240219	095000	101670350	8650	8650	8650	8650	0
549	20240219	094900	101670350	8650	8650	8650	8650	0
550	20240219	094800	101670350	8650	8650	8650	8650	10
551	20240219	094700	101583850	8650	8650	8650	8650	1
552	20240219	094600	101575200	8640	8640	8640	8640	0
553	20240219	094500	101575200	8640	8640	8640	8640	26
554	20240219	094400	101350560	8640	8640	8640	8640	3
555	20240219	094300	101324640	8650	8650	8650	8650	7
556	20240219	094200	101264090	8650	8650	8650	8650	1
557	20240219	094100	101255440	8650	8650	8650	8650	2
558	20240219	094000	101238140	8650	8650	8650	8650	0
559	20240219	093900	101238140	8650	8650	8650	8650	0
560	20240219	093800	101238140	8650	8650	8650	8650	0
561	20240219	093700	101238140	8650	8650	8650	8650	2
562	20240219	093600	101220840	8650	8650	8650	8650	0
563	20240219	093500	101220840	8650	8650	8650	8650	1
564	20240219	093400	101212190	8650	8650	8650	8650	4
565	20240219	093300	101177590	8640	8640	8640	8640	875
566	20240219	093200	93617590	8640	8640	8640	8640	272
567	20240219	093100	91267510	8650	8650	8650	8650	0
568	20240219	093000	91267510	8650	8650	8650	8650	228
569	20240219	092900	89295310	8650	8650	8650	8650	1
570	20240219	092800	89286660	8680	8680	8680	8680	1
571	20240219	092700	89277980	8680	8680	8680	8680	0
572	20240219	092600	89277980	8680	8680	8680	8680	0
573	20240219	092500	89277980	8680	8670	8680	8670	10
574	20240219	092400	89191240	8640	8650	8650	8640	1000
575	20240219	092300	80551230	8680	8660	8680	8660	479
576	20240219	092200	76402630	8680	8690	8690	8680	243
577	20240219	092100	74292520	8680	8680	8690	8660	313
578	20240219	092000	71574850	8690	8670	8690	8660	249
579	20240219	091900	69415630	8670	8670	8670	8670	112
580	20240219	091800	68444590	8660	8670	8690	8660	614
581	20240219	091700	63114470	8680	8660	8680	8650	481
582	20240219	091600	58944090	8660	8660	8660	8650	81
583	20240219	091500	58243380	8650	8650	8660	8650	455
584	20240219	091400	54306070	8640	8590	8650	8590	1697
585	20240219	091300	39645940	8630	8600	8630	8600	2872
586	20240219	091200	14938440	8600	8600	8600	8600	73
587	20240219	091100	14310640	8600	8560	8600	8560	189
588	20240219	091000	12691380	8600	8600	8600	8600	1
589	20240219	090900	12682780	8600	8600	8600	8600	0
590	20240219	090800	12682780	8600	8600	8600	8600	0
591	20240219	090700	12682780	8600	8600	8600	8600	0
592	20240219	090600	12682780	8600	8600	8600	8600	0
593	20240219	090500	12682780	8600	8600	8600	8600	3
594	20240219	090400	12656980	8600	8600	8600	8570	675
595	20240219	090300	6869170	8600	8600	8600	8600	3
596	20240219	090200	6843370	8600	8600	8600	8600	2
597	20240219	090100	6826170	8600	8600	8600	8600	573
598	20240219	090000	1898370	8570	8590	8590	8570	221