KissMeData/021820/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	190500	583159050	9240	9240	9240	9240	131
3	20240219	190400	583159050	9240	9240	9240	9240	0
4	20240219	190300	583159050	9240	9240	9240	9240	0
5	20240219	190200	583159050	9240	9240	9240	9240	0
6	20240219	190100	583159050	9240	9240	9240	9240	0
7	20240219	190000	583159050	9240	9240	9240	9240	0
8	20240219	185900	583159050	9240	9240	9240	9240	0
9	20240219	185800	583159050	9240	9240	9240	9240	0
10	20240219	185700	583159050	9240	9240	9240	9240	0
11	20240219	185600	583159050	9240	9240	9240	9240	0
12	20240219	185500	583159050	9240	9240	9240	9240	0
13	20240219	185400	583159050	9240	9240	9240	9240	0
14	20240219	185300	583159050	9240	9240	9240	9240	0
15	20240219	185200	583159050	9240	9240	9240	9240	0
16	20240219	185100	583159050	9240	9240	9240	9240	0
17	20240219	185000	583159050	9240	9240	9240	9240	0
18	20240219	184900	583159050	9240	9240	9240	9240	0
19	20240219	184800	583159050	9240	9240	9240	9240	0
20	20240219	184700	583159050	9240	9240	9240	9240	0
21	20240219	184600	583159050	9240	9240	9240	9240	0
22	20240219	184500	583159050	9240	9240	9240	9240	0
23	20240219	184400	583159050	9240	9240	9240	9240	0
24	20240219	184300	583159050	9240	9240	9240	9240	0
25	20240219	184200	583159050	9240	9240	9240	9240	0
26	20240219	184100	583159050	9240	9240	9240	9240	0
27	20240219	184000	583159050	9240	9240	9240	9240	0
28	20240219	183900	583159050	9240	9240	9240	9240	0
29	20240219	183800	583159050	9240	9240	9240	9240	0
30	20240219	183700	583159050	9240	9240	9240	9240	0
31	20240219	183600	583159050	9240	9240	9240	9240	0
32	20240219	183500	583159050	9240	9240	9240	9240	131
33	20240219	183400	583159050	9240	9240	9240	9240	0
34	20240219	183300	583159050	9240	9240	9240	9240	0
35	20240219	183200	583159050	9240	9240	9240	9240	0
36	20240219	183100	583159050	9240	9240	9240	9240	0
37	20240219	183000	583159050	9240	9240	9240	9240	0
38	20240219	182900	583159050	9240	9240	9240	9240	0
39	20240219	182800	583159050	9240	9240	9240	9240	0
40	20240219	182700	583159050	9240	9240	9240	9240	0
41	20240219	182600	583159050	9240	9240	9240	9240	0
42	20240219	182500	583159050	9240	9240	9240	9240	0
43	20240219	182400	583159050	9240	9240	9240	9240	0
44	20240219	182300	583159050	9240	9240	9240	9240	0
45	20240219	182200	583159050	9240	9240	9240	9240	0
46	20240219	182100	583159050	9240	9240	9240	9240	0
47	20240219	182000	583159050	9240	9240	9240	9240	0
48	20240219	181900	583159050	9240	9240	9240	9240	0
49	20240219	181800	583159050	9240	9240	9240	9240	0
50	20240219	181700	583159050	9240	9240	9240	9240	0
51	20240219	181600	583159050	9240	9240	9240	9240	0
52	20240219	181500	583159050	9240	9240	9240	9240	0
53	20240219	181400	583159050	9240	9240	9240	9240	0
54	20240219	181300	583159050	9240	9240	9240	9240	0
55	20240219	181200	583159050	9240	9240	9240	9240	0
56	20240219	181100	583159050	9240	9240	9240	9240	0
57	20240219	181000	583159050	9240	9240	9240	9240	0
58	20240219	180900	583159050	9240	9240	9240	9240	0
59	20240219	180800	583159050	9240	9240	9240	9240	0
60	20240219	180700	583159050	9240	9240	9240	9240	0
61	20240219	180600	583159050	9240	9240	9240	9240	0
62	20240219	180500	583159050	9240	9240	9240	9240	131
63	20240219	180400	583159050	9240	9240	9240	9240	0
64	20240219	180300	583159050	9240	9240	9240	9240	0
65	20240219	180200	583159050	9240	9240	9240	9240	0
66	20240219	180100	583159050	9240	9240	9240	9240	0
67	20240219	180000	583159050	9240	9240	9240	9240	0
68	20240219	175900	583159050	9240	9240	9240	9240	0
69	20240219	175800	583159050	9240	9240	9240	9240	0
70	20240219	175700	583159050	9240	9240	9240	9240	0
71	20240219	175600	583159050	9240	9240	9240	9240	0
72	20240219	175500	583159050	9240	9240	9240	9240	0
73	20240219	175400	583159050	9240	9240	9240	9240	0
74	20240219	175300	583159050	9240	9240	9240	9240	0
75	20240219	175200	583159050	9240	9240	9240	9240	0
76	20240219	175100	583159050	9240	9240	9240	9240	0
77	20240219	175000	583159050	9240	9240	9240	9240	0
78	20240219	174900	583159050	9240	9240	9240	9240	0
79	20240219	174800	583159050	9240	9240	9240	9240	0
80	20240219	174700	583159050	9240	9240	9240	9240	0
81	20240219	174600	583159050	9240	9240	9240	9240	0
82	20240219	174500	583159050	9240	9240	9240	9240	0
83	20240219	174400	583159050	9240	9240	9240	9240	0
84	20240219	174300	583159050	9240	9240	9240	9240	0
85	20240219	174200	583159050	9240	9240	9240	9240	0
86	20240219	174100	583159050	9240	9240	9240	9240	0
87	20240219	174000	583159050	9240	9240	9240	9240	0
88	20240219	173900	583159050	9240	9240	9240	9240	0
89	20240219	173800	583159050	9240	9240	9240	9240	0
90	20240219	173700	583159050	9240	9240	9240	9240	0
91	20240219	173600	583159050	9240	9240	9240	9240	0
92	20240219	173500	583159050	9240	9240	9240	9240	131
93	20240219	173400	583159050	9240	9240	9240	9240	0
94	20240219	173300	583159050	9240	9240	9240	9240	0
95	20240219	173200	583159050	9240	9240	9240	9240	0
96	20240219	173100	583159050	9240	9240	9240	9240	0
97	20240219	173000	583159050	9240	9240	9240	9240	0
98	20240219	172900	583159050	9240	9240	9240	9240	0
99	20240219	172800	583159050	9240	9240	9240	9240	0
100	20240219	172700	583159050	9240	9240	9240	9240	0
101	20240219	172600	583159050	9240	9240	9240	9240	0
102	20240219	172500	583159050	9240	9240	9240	9240	0
103	20240219	172400	583159050	9240	9240	9240	9240	0
104	20240219	172300	583159050	9240	9240	9240	9240	0
105	20240219	172200	583159050	9240	9240	9240	9240	0
106	20240219	172100	583159050	9240	9240	9240	9240	0
107	20240219	172000	583159050	9240	9240	9240	9240	0
108	20240219	171900	583159050	9240	9240	9240	9240	0
109	20240219	171800	583159050	9240	9240	9240	9240	0
110	20240219	171700	583159050	9240	9240	9240	9240	0
111	20240219	171600	583159050	9240	9240	9240	9240	0
112	20240219	171500	583159050	9240	9240	9240	9240	0
113	20240219	171400	583159050	9240	9240	9240	9240	0
114	20240219	171300	583159050	9240	9240	9240	9240	0
115	20240219	171200	583159050	9240	9240	9240	9240	0
116	20240219	171100	583159050	9240	9240	9240	9240	0
117	20240219	171000	583159050	9240	9240	9240	9240	0
118	20240219	170900	583159050	9240	9240	9240	9240	0
119	20240219	170800	583159050	9240	9240	9240	9240	0
120	20240219	170700	583159050	9240	9240	9240	9240	0
121	20240219	170600	583159050	9240	9240	9240	9240	0
122	20240219	170500	583159050	9240	9240	9240	9240	131
123	20240219	170400	583159050	9240	9240	9240	9240	0
124	20240219	170300	583159050	9240	9240	9240	9240	0
125	20240219	170200	583159050	9240	9240	9240	9240	0
126	20240219	170100	583159050	9240	9240	9240	9240	0
127	20240219	170000	583159050	9240	9240	9240	9240	0
128	20240219	165900	583159050	9240	9240	9240	9240	0
129	20240219	165800	583159050	9240	9240	9240	9240	0
130	20240219	165700	583159050	9240	9240	9240	9240	0
131	20240219	165600	583159050	9240	9240	9240	9240	0
132	20240219	165500	583159050	9240	9240	9240	9240	0
133	20240219	165400	583159050	9240	9240	9240	9240	0
134	20240219	165300	583159050	9240	9240	9240	9240	0
135	20240219	165200	583159050	9240	9240	9240	9240	0
136	20240219	165100	583159050	9240	9240	9240	9240	0
137	20240219	165000	583159050	9240	9240	9240	9240	0
138	20240219	164900	583159050	9240	9240	9240	9240	0
139	20240219	164800	583159050	9240	9240	9240	9240	0
140	20240219	164700	583159050	9240	9240	9240	9240	0
141	20240219	164600	583159050	9240	9240	9240	9240	0
142	20240219	164500	583159050	9240	9240	9240	9240	0
143	20240219	164400	583159050	9240	9240	9240	9240	0
144	20240219	164300	583159050	9240	9240	9240	9240	0
145	20240219	164200	583159050	9240	9240	9240	9240	0
146	20240219	164100	583159050	9240	9240	9240	9240	0
147	20240219	164000	583159050	9240	9240	9240	9240	0
148	20240219	163900	583159050	9240	9240	9240	9240	0
149	20240219	163800	583159050	9240	9240	9240	9240	0
150	20240219	163700	583159050	9240	9240	9240	9240	0
151	20240219	163600	583159050	9240	9240	9240	9240	0
152	20240219	163500	583159050	9240	9240	9240	9240	131
153	20240219	163400	583159050	9240	9240	9240	9240	0
154	20240219	163300	583159050	9240	9240	9240	9240	0
155	20240219	163200	583159050	9240	9240	9240	9240	0
156	20240219	163100	583159050	9240	9240	9240	9240	0
157	20240219	163000	583159050	9240	9240	9240	9240	0
158	20240219	162900	583159050	9240	9240	9240	9240	0
159	20240219	162800	583159050	9240	9240	9240	9240	0
160	20240219	162700	583159050	9240	9240	9240	9240	0
161	20240219	162600	583159050	9240	9240	9240	9240	0
162	20240219	162500	583159050	9240	9240	9240	9240	0
163	20240219	162400	583159050	9240	9240	9240	9240	0
164	20240219	162300	583159050	9240	9240	9240	9240	0
165	20240219	162200	583159050	9240	9240	9240	9240	0
166	20240219	162100	583159050	9240	9240	9240	9240	0
167	20240219	162000	583159050	9240	9240	9240	9240	0
168	20240219	161900	583159050	9240	9240	9240	9240	0
169	20240219	161800	583159050	9240	9240	9240	9240	0
170	20240219	161700	583159050	9240	9240	9240	9240	0
171	20240219	161600	583159050	9240	9240	9240	9240	0
172	20240219	161500	583159050	9240	9240	9240	9240	0
173	20240219	161400	583159050	9240	9240	9240	9240	0
174	20240219	161300	583159050	9240	9240	9240	9240	0
175	20240219	161200	583159050	9240	9240	9240	9240	0
176	20240219	161100	583159050	9240	9240	9240	9240	0
177	20240219	161000	583159050	9240	9240	9240	9240	0
178	20240219	160900	583159050	9240	9240	9240	9240	0
179	20240219	160800	583159050	9240	9240	9240	9240	0
180	20240219	160700	583159050	9240	9240	9240	9240	0
181	20240219	160600	583159050	9240	9240	9240	9240	0
182	20240219	160500	583159050	9240	9240	9240	9240	131
183	20240219	160400	583159050	9240	9240	9240	9240	0
184	20240219	160300	583159050	9240	9240	9240	9240	0
185	20240219	160200	583159050	9240	9240	9240	9240	0
186	20240219	160100	583159050	9240	9240	9240	9240	0
187	20240219	160000	583159050	9240	9240	9240	9240	0
188	20240219	155900	583159050	9240	9240	9240	9240	0
189	20240219	155800	583159050	9240	9240	9240	9240	0
190	20240219	155700	583159050	9240	9240	9240	9240	0
191	20240219	155600	583159050	9240	9240	9240	9240	0
192	20240219	155500	583159050	9240	9240	9240	9240	0
193	20240219	155400	583159050	9240	9240	9240	9240	0
194	20240219	155300	583159050	9240	9240	9240	9240	0
195	20240219	155200	583159050	9240	9240	9240	9240	0
196	20240219	155100	583159050	9240	9240	9240	9240	0
197	20240219	155000	583159050	9240	9240	9240	9240	0
198	20240219	154900	583159050	9240	9240	9240	9240	0
199	20240219	154800	583159050	9240	9240	9240	9240	0
200	20240219	154700	583159050	9240	9240	9240	9240	0
201	20240219	154600	583159050	9240	9240	9240	9240	0
202	20240219	154500	583159050	9240	9240	9240	9240	0
203	20240219	154400	583159050	9240	9240	9240	9240	0
204	20240219	154300	583159050	9240	9240	9240	9240	0
205	20240219	154200	583159050	9240	9240	9240	9240	0
206	20240219	154100	583159050	9240	9240	9240	9240	0
207	20240219	154000	583159050	9240	9240	9240	9240	0
208	20240219	153900	583159050	9240	9240	9240	9240	0
209	20240219	153800	583159050	9240	9240	9240	9240	0
210	20240219	153700	583159050	9240	9240	9240	9240	0
211	20240219	153600	583159050	9240	9240	9240	9240	0
212	20240219	153500	583159050	9240	9240	9240	9240	131
213	20240219	153400	583159050	9240	9240	9240	9240	0
214	20240219	153300	583159050	9240	9240	9240	9240	0
215	20240219	153200	583159050	9240	9240	9240	9240	0
216	20240219	153100	583159050	9240	9240	9240	9240	0
217	20240219	153000	583159050	9240	9240	9240	9240	131
218	20240219	152900	581948610	9240	9240	9240	9240	0
219	20240219	152800	581948610	9240	9240	9240	9240	0
220	20240219	152700	581948610	9240	9240	9240	9240	0
221	20240219	152600	581948610	9240	9240	9240	9240	0
222	20240219	152500	581948610	9240	9240	9240	9240	0
223	20240219	152400	581948610	9240	9240	9240	9240	0
224	20240219	152300	581948610	9240	9240	9240	9240	0
225	20240219	152200	581948610	9240	9240	9240	9240	0
226	20240219	152100	581948610	9240	9240	9240	9240	0
227	20240219	152000	581948610	9240	9240	9240	9240	0
228	20240219	151900	581948610	9240	9240	9240	9240	0
229	20240219	151800	581948610	9240	9240	9240	9240	5
230	20240219	151700	581902410	9240	9200	9240	9190	6
231	20240219	151600	581847210	9200	9200	9200	9200	0
232	20240219	151500	581847210	9200	9220	9220	9200	16
233	20240219	151400	581699960	9220	9220	9220	9220	2
234	20240219	151300	581681520	9210	9210	9210	9210	3
235	20240219	151200	581653890	9200	9210	9210	9200	47
236	20240219	151100	581221320	9220	9250	9250	9220	1122
237	20240219	151000	570867000	9250	9240	9250	9240	69
238	20240219	150900	570228860	9240	9230	9240	9220	67
239	20240219	150800	569610460	9220	9220	9230	9220	214
240	20240219	150700	567637190	9240	9220	9240	9220	721
241	20240219	150600	560989520	9220	9210	9220	9210	538
242	20240219	150500	556029170	9220	9230	9230	9220	52
243	20240219	150400	555549240	9220	9220	9220	9220	0
244	20240219	150300	555549240	9220	9220	9220	9220	0
245	20240219	150200	555549240	9220	9220	9220	9220	1
246	20240219	150100	555540020	9220	9220	9220	9220	3
247	20240219	150000	555512360	9220	9210	9220	9210	44
248	20240219	145900	555106730	9210	9210	9210	9210	3
249	20240219	145800	555079100	9200	9200	9220	9200	99
250	20240219	145700	554168120	9200	9200	9200	9200	0
251	20240219	145600	554168120	9200	9200	9200	9200	0
252	20240219	145500	554168120	9200	9200	9200	9200	0
253	20240219	145400	554168120	9200	9200	9200	9200	82
254	20240219	145300	553413720	9200	9200	9200	9200	160
255	20240219	145200	551941720	9200	9200	9200	9200	0
256	20240219	145100	551941720	9200	9180	9200	9180	48
257	20240219	145000	551500390	9180	9160	9180	9160	344
258	20240219	144900	548348200	9160	9130	9160	9130	336
259	20240219	144800	545279850	9150	9150	9150	9150	0
260	20240219	144700	545279850	9150	9150	9150	9150	0
261	20240219	144600	545279850	9150	9150	9150	9150	0
262	20240219	144500	545279850	9150	9150	9150	9150	0
263	20240219	144400	545279850	9150	9140	9150	9140	13
264	20240219	144300	545160920	9150	9150	9150	9150	0
265	20240219	144200	545160920	9150	9150	9150	9150	0
266	20240219	144100	545160920	9150	9120	9150	9120	19
267	20240219	144000	544987140	9110	9110	9110	9110	50
268	20240219	143900	544531640	9140	9140	9140	9140	0
269	20240219	143800	544531640	9140	9130	9140	9130	2
270	20240219	143700	544513370	9110	9110	9110	9110	0
271	20240219	143600	544513370	9110	9110	9110	9110	0
272	20240219	143500	544513370	9110	9110	9110	9110	0
273	20240219	143400	544513370	9110	9110	9110	9110	0
274	20240219	143300	544513370	9110	9110	9110	9110	0
275	20240219	143200	544513370	9110	9110	9110	9110	12
276	20240219	143100	544404050	9130	9130	9130	9130	9
277	20240219	143000	544321880	9110	9140	9140	9110	265
278	20240219	142900	541903010	9140	9140	9140	9140	12
279	20240219	142800	541793330	9140	9150	9150	9140	60
280	20240219	142700	541244350	9160	9160	9160	9160	0
281	20240219	142600	541244350	9160	9160	9160	9160	0
282	20240219	142500	541244350	9160	9160	9160	9160	10
283	20240219	142400	541152750	9150	9150	9150	9150	0
284	20240219	142300	541152750	9150	9150	9150	9150	10
285	20240219	142200	541061250	9160	9160	9160	9160	0
286	20240219	142100	541061250	9160	9160	9160	9160	0
287	20240219	142000	541061250	9160	9160	9160	9160	0
288	20240219	141900	541061250	9160	9160	9160	9160	0
289	20240219	141800	541061250	9160	9160	9160	9160	1
290	20240219	141700	541052090	9170	9160	9170	9160	17
291	20240219	141600	540896270	9170	9140	9170	9140	14
292	20240219	141500	540768200	9130	9150	9160	9130	180
293	20240219	141400	539123500	9140	9140	9140	9140	1
294	20240219	141300	539114360	9110	9110	9110	9110	0
295	20240219	141200	539114360	9110	9110	9110	9110	0
296	20240219	141100	539114360	9110	9110	9110	9110	3
297	20240219	141000	539087030	9130	9130	9130	9130	6
298	20240219	140900	539032250	9120	9120	9120	9120	0
299	20240219	140800	539032250	9120	9100	9120	9100	18
300	20240219	140700	538868240	9100	9130	9130	9100	151
301	20240219	140600	537489640	9130	9100	9130	9100	42
302	20240219	140500	537107410	9100	9100	9100	9100	200
303	20240219	140400	535287410	9100	9100	9100	9100	0
304	20240219	140300	535287410	9100	9100	9100	9100	0
305	20240219	140200	535287410	9100	9100	9100	9100	0
306	20240219	140100	535287410	9100	9130	9130	9100	547
307	20240219	140000	530299990	9130	9150	9150	9110	2080
308	20240219	135900	511324200	9150	9150	9150	9150	0
309	20240219	135800	511324200	9150	9150	9150	9150	69
310	20240219	135700	510692850	9150	9160	9160	9150	170
311	20240219	135600	509136350	9160	9160	9160	9160	0
312	20240219	135500	509136350	9160	9160	9160	9160	0
313	20240219	135400	509136350	9160	9160	9160	9160	0
314	20240219	135300	509136350	9160	9160	9160	9160	0
315	20240219	135200	509136350	9160	9160	9160	9160	0
316	20240219	135100	509136350	9160	9160	9160	9160	1
317	20240219	135000	509127190	9160	9190	9190	9160	14
318	20240219	134900	508998920	9160	9160	9160	9160	0
319	20240219	134800	508998920	9160	9190	9190	9160	519
320	20240219	134700	504232500	9200	9200	9200	9200	0
321	20240219	134600	504232500	9200	9200	9200	9200	0
322	20240219	134500	504232500	9200	9200	9200	9200	0
323	20240219	134400	504232500	9200	9200	9200	9200	0
324	20240219	134300	504232500	9200	9200	9200	9200	0
325	20240219	134200	504232500	9200	9200	9200	9200	0
326	20240219	134100	504232500	9200	9200	9200	9200	0
327	20240219	134000	504232500	9200	9200	9200	9200	0
328	20240219	133900	504232500	9200	9200	9200	9200	0
329	20240219	133800	504232500	9200	9200	9200	9200	0
330	20240219	133700	504232500	9200	9200	9200	9200	0
331	20240219	133600	504232500	9200	9200	9200	9200	1
332	20240219	133500	504223300	9210	9210	9210	9210	0
333	20240219	133400	504223300	9210	9210	9210	9210	0
334	20240219	133300	504223300	9210	9210	9210	9210	0
335	20240219	133200	504223300	9210	9210	9210	9210	0
336	20240219	133100	504223300	9210	9210	9210	9210	0
337	20240219	133000	504223300	9210	9210	9210	9210	0
338	20240219	132900	504223300	9210	9210	9210	9210	1
339	20240219	132800	504214090	9180	9180	9180	9180	0
340	20240219	132700	504214090	9180	9180	9180	9180	103
341	20240219	132600	503268550	9210	9210	9210	9210	0
342	20240219	132500	503268550	9210	9210	9210	9210	0
343	20240219	132400	503268550	9210	9210	9210	9210	0
344	20240219	132300	503268550	9210	9210	9210	9210	0
345	20240219	132200	503268550	9210	9210	9210	9210	0
346	20240219	132100	503268550	9210	9210	9210	9210	0
347	20240219	132000	503268550	9210	9210	9210	9210	0
348	20240219	131900	503268550	9210	9210	9210	9210	0
349	20240219	131800	503268550	9210	9210	9210	9210	0
350	20240219	131700	503268550	9210	9210	9210	9210	0
351	20240219	131600	503268550	9210	9210	9210	9210	0
352	20240219	131500	503268550	9210	9210	9210	9210	0
353	20240219	131400	503268550	9210	9210	9210	9210	0
354	20240219	131300	503268550	9210	9200	9210	9200	2
355	20240219	131200	503250140	9200	9200	9200	9200	1
356	20240219	131100	503240940	9190	9190	9190	9190	2
357	20240219	131000	503222560	9210	9170	9210	9170	2
358	20240219	130900	503204180	9170	9170	9170	9170	0
359	20240219	130800	503204180	9170	9170	9170	9170	100
360	20240219	130700	502287180	9210	9210	9210	9210	0
361	20240219	130600	502287180	9210	9210	9210	9210	0
362	20240219	130500	502287180	9210	9210	9210	9210	0
363	20240219	130400	502287180	9210	9210	9210	9210	18
364	20240219	130300	502121400	9150	9240	9240	9150	500
365	20240219	130200	497518170	9250	9250	9250	9250	0
366	20240219	130100	497518170	9250	9250	9250	9250	0
367	20240219	130000	497518170	9250	9250	9250	9250	61
368	20240219	125900	496953920	9250	9250	9250	9250	1
369	20240219	125800	496944670	9250	9250	9250	9250	0
370	20240219	125700	496944670	9250	9250	9250	9250	2
371	20240219	125600	496926170	9250	9230	9250	9230	23
372	20240219	125500	496713530	9230	9230	9230	9230	3
373	20240219	125400	496685840	9230	9220	9230	9220	83
374	20240219	125300	495920200	9250	9250	9250	9250	0
375	20240219	125200	495920200	9250	9250	9250	9250	100
376	20240219	125100	494995200	9250	9240	9250	9240	38
377	20240219	125000	494643810	9220	9220	9220	9220	12
378	20240219	124900	494533170	9220	9220	9220	9220	11
379	20240219	124800	494431750	9220	9220	9220	9220	311
380	20240219	124700	491564330	9220	9220	9220	9220	0
381	20240219	124600	491564330	9220	9220	9220	9220	0
382	20240219	124500	491564330	9220	9220	9220	9220	5
383	20240219	124400	491518230	9250	9250	9250	9250	1
384	20240219	124300	491508980	9250	9250	9250	9250	0
385	20240219	124200	491508980	9250	9250	9250	9250	0
386	20240219	124100	491508980	9250	9250	9250	9250	1
387	20240219	124000	491499730	9250	9250	9250	9250	0
388	20240219	123900	491499730	9250	9250	9250	9250	0
389	20240219	123800	491499730	9250	9250	9250	9250	18
390	20240219	123700	491333230	9250	9260	9260	9250	3
391	20240219	123600	491305470	9260	9260	9260	9260	1
392	20240219	123500	491296210	9260	9240	9260	9240	2
393	20240219	123400	491277710	9260	9260	9260	9260	0
394	20240219	123300	491277710	9260	9260	9260	9260	0
395	20240219	123200	491277710	9260	9260	9260	9260	0
396	20240219	123100	491277710	9260	9210	9260	9210	6
397	20240219	123000	491222400	9270	9270	9270	9270	0
398	20240219	122900	491222400	9270	9270	9270	9270	0
399	20240219	122800	491222400	9270	9270	9270	9270	0
400	20240219	122700	491222400	9270	9270	9270	9270	0
401	20240219	122600	491222400	9270	9270	9270	9270	0
402	20240219	122500	491222400	9270	9270	9270	9270	0
403	20240219	122400	491222400	9270	9220	9270	9220	3
404	20240219	122300	491194690	9220	9220	9220	9220	2
405	20240219	122200	491176250	9200	9200	9200	9200	0
406	20240219	122100	491176250	9200	9230	9230	9180	133
407	20240219	122000	489953230	9230	9260	9260	9230	106
408	20240219	121900	488973500	9260	9260	9260	9260	29
409	20240219	121800	488704960	9260	9260	9260	9260	30
410	20240219	121700	488427160	9260	9260	9260	9260	73
411	20240219	121600	487751180	9260	9260	9260	9260	0
412	20240219	121500	487751180	9260	9260	9260	9260	0
413	20240219	121400	487751180	9260	9260	9260	9260	5
414	20240219	121300	487704880	9260	9260	9260	9260	5
415	20240219	121200	487658580	9260	9260	9260	9260	148
416	20240219	121100	486288100	9260	9260	9260	9260	0
417	20240219	121000	486288100	9260	9260	9260	9260	0
418	20240219	120900	486288100	9260	9260	9260	9260	0
419	20240219	120800	486288100	9260	9230	9260	9230	107
420	20240219	120700	485298380	9240	9240	9260	9240	130
421	20240219	120600	484097160	9240	9240	9240	9240	113
422	20240219	120500	483053040	9260	9240	9260	9240	80
423	20240219	120400	482312820	9240	9230	9240	9230	162
424	20240219	120300	480815960	9240	9270	9270	9240	648
425	20240219	120200	474814700	9270	9250	9270	9250	105
426	20240219	120100	473841370	9270	9250	9270	9250	231
427	20240219	120000	471700300	9250	9250	9250	9250	111
428	20240219	115900	470673550	9220	9260	9260	9220	92
429	20240219	115800	469823470	9270	9270	9270	9260	58
430	20240219	115700	469286090	9250	9270	9270	9250	6
431	20240219	115600	469230570	9230	9200	9230	9200	730
432	20240219	115500	462506150	9200	9170	9200	9170	857
433	20240219	115400	454638040	9160	9160	9160	9160	0
434	20240219	115300	454638040	9160	9160	9160	9160	1
435	20240219	115200	454628880	9160	9160	9160	9160	2
436	20240219	115100	454610560	9160	9160	9160	9160	34
437	20240219	115000	454299120	9160	9160	9160	9160	1
438	20240219	114900	454289960	9160	9160	9160	9160	31
439	20240219	114800	454006000	9160	9160	9160	9160	1
440	20240219	114700	453996840	9170	9160	9170	9160	21
441	20240219	114600	453804280	9160	9160	9160	9160	22
442	20240219	114500	453602760	9160	9160	9160	9160	11
443	20240219	114400	453502000	9150	9150	9150	9150	305
444	20240219	114300	450711250	9150	9150	9150	9150	0
445	20240219	114200	450711250	9150	9150	9150	9150	0
446	20240219	114100	450711250	9150	9150	9150	9150	0
447	20240219	114000	450711250	9150	9150	9150	9150	0
448	20240219	113900	450711250	9150	9150	9150	9150	0
449	20240219	113800	450711250	9150	9150	9150	9150	160
450	20240219	113700	449247250	9150	9170	9170	9150	28
451	20240219	113600	448990690	9170	9170	9170	9170	32
452	20240219	113500	448697250	9170	9170	9170	9170	0
453	20240219	113400	448697250	9170	9170	9170	9170	0
454	20240219	113300	448697250	9170	9170	9170	9170	0
455	20240219	113200	448697250	9170	9170	9170	9170	0
456	20240219	113100	448697250	9170	9170	9170	9170	1
457	20240219	113000	448688080	9170	9170	9170	9170	0
458	20240219	112900	448688080	9170	9170	9170	9170	0
459	20240219	112800	448688080	9170	9170	9170	9170	1
460	20240219	112700	448678910	9170	9170	9170	9170	0
461	20240219	112600	448678910	9170	9170	9170	9170	0
462	20240219	112500	448678910	9170	9170	9170	9170	0
463	20240219	112400	448678910	9170	9170	9170	9170	0
464	20240219	112300	448678910	9170	9170	9170	9170	1
465	20240219	112200	448669740	9150	9150	9150	9150	0
466	20240219	112100	448669740	9150	9150	9150	9150	1
467	20240219	112000	448660590	9150	9150	9150	9150	6
468	20240219	111900	448605690	9140	9140	9140	9140	0
469	20240219	111800	448605690	9140	9140	9140	9140	0
470	20240219	111700	448605690	9140	9140	9140	9140	0
471	20240219	111600	448605690	9140	9140	9140	9140	0
472	20240219	111500	448605690	9140	9140	9140	9140	0
473	20240219	111400	448605690	9140	9140	9140	9140	12
474	20240219	111300	448496010	9180	9140	9180	9140	20
475	20240219	111200	448312480	9120	9120	9120	9120	0
476	20240219	111100	448312480	9120	9120	9120	9120	3
477	20240219	111000	448285120	9120	9120	9120	9120	0
478	20240219	110900	448285120	9120	9130	9130	9120	120
479	20240219	110800	447190350	9130	9130	9130	9130	0
480	20240219	110700	447190350	9130	9130	9130	9130	0
481	20240219	110600	447190350	9130	9130	9130	9130	2
482	20240219	110500	447172090	9130	9130	9130	9130	3
483	20240219	110400	447144700	9130	9130	9130	9130	53
484	20240219	110300	446660810	9130	9130	9130	9130	33
485	20240219	110200	446359520	9130	9130	9130	9130	1
486	20240219	110100	446350390	9150	9150	9150	9150	33
487	20240219	110000	446048440	9180	9180	9180	9180	2
488	20240219	105900	446030080	9150	9160	9160	9150	88
489	20240219	105800	445224010	9150	9150	9150	9150	9
490	20240219	105700	445141660	9140	9140	9140	9140	0
491	20240219	105600	445141660	9140	9140	9140	9140	0
492	20240219	105500	445141660	9140	9140	9140	9140	0
493	20240219	105400	445141660	9140	9140	9140	9140	0
494	20240219	105300	445141660	9140	9150	9150	9140	250
495	20240219	105200	442856160	9140	9140	9140	9140	0
496	20240219	105100	442856160	9140	9140	9140	9140	0
497	20240219	105000	442856160	9140	9140	9140	9140	0
498	20240219	104900	442856160	9140	9140	9140	9140	0
499	20240219	104800	442856160	9140	9140	9140	9140	0
500	20240219	104700	442856160	9140	9140	9140	9140	189
501	20240219	104600	441128700	9130	9130	9130	9130	2
502	20240219	104500	441110440	9120	9120	9120	9120	3
503	20240219	104400	441083080	9110	9110	9110	9110	0
504	20240219	104300	441083080	9110	9120	9120	9110	105
505	20240219	104200	440125900	9120	9120	9120	9120	1
506	20240219	104100	440116780	9120	9130	9130	9120	51
507	20240219	104000	439651160	9110	9110	9110	9110	0
508	20240219	103900	439651160	9110	9110	9110	9110	0
509	20240219	103800	439651160	9110	9110	9110	9110	13
510	20240219	103700	439532730	9130	9130	9130	9130	1
511	20240219	103600	439523600	9140	9120	9140	9120	23
512	20240219	103500	439313640	9140	9140	9140	9140	6
513	20240219	103400	439258800	9140	9140	9140	9140	3
514	20240219	103300	439231380	9140	9150	9150	9140	63
515	20240219	103200	438655010	9150	9160	9160	9150	32
516	20240219	103100	438361910	9160	9160	9160	9160	4
517	20240219	103000	438325270	9160	9160	9160	9160	0
518	20240219	102900	438325270	9160	9160	9160	9160	5
519	20240219	102800	438279470	9190	9190	9190	9190	0
520	20240219	102700	438279470	9190	9190	9190	9190	1
521	20240219	102600	438270280	9160	9160	9160	9160	0
522	20240219	102500	438270280	9160	9160	9160	9160	1
523	20240219	102400	438261120	9170	9170	9170	9170	0
524	20240219	102300	438261120	9170	9170	9170	9170	0
525	20240219	102200	438261120	9170	9170	9170	9170	0
526	20240219	102100	438261120	9170	9170	9190	9170	10
527	20240219	102000	438169400	9190	9180	9190	9180	11
528	20240219	101900	438068410	9180	9180	9180	9180	20
529	20240219	101800	437884810	9180	9180	9180	9180	0
530	20240219	101700	437884810	9180	9180	9180	9180	0
531	20240219	101600	437884810	9180	9180	9180	9180	2
532	20240219	101500	437866450	9190	9190	9190	9150	21
533	20240219	101400	437673640	9190	9180	9190	9180	39
534	20240219	101300	437315440	9190	9180	9190	9180	2
535	20240219	101200	437297070	9140	9140	9140	9140	0
536	20240219	101100	437297070	9140	9140	9140	9140	2
537	20240219	101000	437278790	9220	9110	9220	9110	6
538	20240219	100900	437223900	9150	9130	9150	9130	10
539	20240219	100800	437132420	9160	9160	9160	9160	273
540	20240219	100700	434631740	9160	9110	9160	9110	2
541	20240219	100600	434613470	9050	9040	9050	9040	3
542	20240219	100500	434586330	9040	9110	9150	9020	2987
543	20240219	100400	407458980	9110	9180	9180	9100	2158
544	20240219	100300	387732090	9180	9250	9250	9180	1036
545	20240219	100200	378160850	9260	9260	9260	9260	0
546	20240219	100100	378160850	9260	9260	9260	9260	0
547	20240219	100000	378160850	9260	9260	9260	9260	0
548	20240219	095900	378160850	9260	9250	9260	9250	12
549	20240219	095800	378049740	9250	9250	9250	9250	11
550	20240219	095700	377947990	9260	9240	9260	9240	19
551	20240219	095600	377772410	9270	9270	9270	9270	200
552	20240219	095500	375918410	9270	9240	9270	9240	7
553	20240219	095400	375853650	9240	9240	9240	9240	12
554	20240219	095300	375742770	9240	9240	9240	9240	24
555	20240219	095200	375521010	9250	9250	9250	9250	24
556	20240219	095100	375299010	9270	9270	9270	9270	20
557	20240219	095000	375113610	9270	9290	9310	9270	414
558	20240219	094900	371265350	9310	9300	9310	9290	199
559	20240219	094800	369416600	9320	9350	9350	9320	5137
560	20240219	094700	321385710	9350	9340	9350	9340	244
561	20240219	094600	319105980	9350	9350	9350	9350	0
562	20240219	094500	319105980	9350	9340	9360	9340	382
563	20240219	094400	315534290	9360	9370	9370	9360	20
564	20240219	094300	315346990	9370	9270	9380	9270	329
565	20240219	094200	312285430	9270	9270	9270	9270	0
566	20240219	094100	312285430	9270	9270	9270	9270	131
567	20240219	094000	311071060	9300	9340	9350	9300	51
568	20240219	093900	310594750	9310	9380	9380	9310	902
569	20240219	093800	302184940	9380	9270	9380	9270	330
570	20240219	093700	299107070	9240	9220	9240	9220	344
571	20240219	093600	295929920	9180	9180	9180	9180	1
572	20240219	093500	295920740	9180	9180	9200	9180	1698
573	20240219	093400	280300700	9220	9200	9220	9180	498
574	20240219	093300	275728840	9180	9190	9190	9180	33
575	20240219	093200	275425740	9200	9210	9210	9200	103
576	20240219	093100	274477130	9210	9210	9210	9210	767
577	20240219	093000	267413060	9220	9220	9220	9220	1
578	20240219	092900	267403840	9220	9210	9220	9210	7
579	20240219	092800	267339320	9210	9210	9210	9210	5
580	20240219	092700	267293270	9210	9210	9220	9210	25
581	20240219	092600	267063000	9220	9230	9230	9210	43
582	20240219	092500	266666750	9230	9250	9250	9230	513
583	20240219	092400	261922020	9250	9290	9290	9250	106
584	20240219	092300	260939880	9290	9300	9300	9290	814
585	20240219	092200	253369820	9320	9330	9330	9300	932
586	20240219	092100	244693290	9330	9410	9410	9330	157
587	20240219	092000	243228080	9420	9440	9440	9390	327
588	20240219	091900	240157420	9390	9440	9440	9390	745
589	20240219	091800	233160920	9400	9480	9480	9400	878
590	20240219	091700	224897450	9490	9410	9490	9410	52
591	20240219	091600	224405250	9490	9500	9500	9410	206
592	20240219	091500	222457380	9530	9530	9560	9400	760
593	20240219	091400	215218340	9530	9390	9530	9380	1454
594	20240219	091300	201499350	9390	9280	9400	9280	2003
595	20240219	091200	182723340	9280	9260	9280	9250	811
596	20240219	091100	175209170	9260	9190	9260	9180	1115
597	20240219	091000	164918610	9190	9190	9190	9190	240
598	20240219	090900	162713010	9180	9200	9200	9180	176
599	20240219	090800	161093830	9180	9300	9310	9180	357
600	20240219	090700	157794490	9310	9310	9310	9310	12
601	20240219	090600	157682770	9280	9200	9280	9200	1119
602	20240219	090500	147300760	9280	9280	9280	9270	670
603	20240219	090400	141083410	9280	9250	9330	9160	1998
604	20240219	090300	122579840	9250	9290	9290	9250	802
605	20240219	090200	115155210	9350	9400	9450	9290	1376
606	20240219	090100	102291050	9400	9470	9690	9300	6054
607	20240219	090000	44951810	9570	9700	9700	9160	4678