KissMeData/023810/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	190700	217092820	8940	8940	8940	8940	244
3	20240219	190600	217092820	8940	8940	8940	8940	0
4	20240219	190500	217092820	8940	8940	8940	8940	0
5	20240219	190400	217092820	8940	8940	8940	8940	0
6	20240219	190300	217092820	8940	8940	8940	8940	0
7	20240219	190200	217092820	8940	8940	8940	8940	0
8	20240219	190100	217092820	8940	8940	8940	8940	0
9	20240219	190000	217092820	8940	8940	8940	8940	0
10	20240219	185900	217092820	8940	8940	8940	8940	0
11	20240219	185800	217092820	8940	8940	8940	8940	0
12	20240219	185700	217092820	8940	8940	8940	8940	0
13	20240219	185600	217092820	8940	8940	8940	8940	0
14	20240219	185500	217092820	8940	8940	8940	8940	0
15	20240219	185400	217092820	8940	8940	8940	8940	0
16	20240219	185300	217092820	8940	8940	8940	8940	0
17	20240219	185200	217092820	8940	8940	8940	8940	0
18	20240219	185100	217092820	8940	8940	8940	8940	0
19	20240219	185000	217092820	8940	8940	8940	8940	0
20	20240219	184900	217092820	8940	8940	8940	8940	0
21	20240219	184800	217092820	8940	8940	8940	8940	0
22	20240219	184700	217092820	8940	8940	8940	8940	0
23	20240219	184600	217092820	8940	8940	8940	8940	0
24	20240219	184500	217092820	8940	8940	8940	8940	0
25	20240219	184400	217092820	8940	8940	8940	8940	0
26	20240219	184300	217092820	8940	8940	8940	8940	0
27	20240219	184200	217092820	8940	8940	8940	8940	0
28	20240219	184100	217092820	8940	8940	8940	8940	0
29	20240219	184000	217092820	8940	8940	8940	8940	0
30	20240219	183900	217092820	8940	8940	8940	8940	0
31	20240219	183800	217092820	8940	8940	8940	8940	0
32	20240219	183700	217092820	8940	8940	8940	8940	244
33	20240219	183600	217092820	8940	8940	8940	8940	0
34	20240219	183500	217092820	8940	8940	8940	8940	0
35	20240219	183400	217092820	8940	8940	8940	8940	0
36	20240219	183300	217092820	8940	8940	8940	8940	0
37	20240219	183200	217092820	8940	8940	8940	8940	0
38	20240219	183100	217092820	8940	8940	8940	8940	0
39	20240219	183000	217092820	8940	8940	8940	8940	0
40	20240219	182900	217092820	8940	8940	8940	8940	0
41	20240219	182800	217092820	8940	8940	8940	8940	0
42	20240219	182700	217092820	8940	8940	8940	8940	0
43	20240219	182600	217092820	8940	8940	8940	8940	0
44	20240219	182500	217092820	8940	8940	8940	8940	0
45	20240219	182400	217092820	8940	8940	8940	8940	0
46	20240219	182300	217092820	8940	8940	8940	8940	0
47	20240219	182200	217092820	8940	8940	8940	8940	0
48	20240219	182100	217092820	8940	8940	8940	8940	0
49	20240219	182000	217092820	8940	8940	8940	8940	0
50	20240219	181900	217092820	8940	8940	8940	8940	0
51	20240219	181800	217092820	8940	8940	8940	8940	0
52	20240219	181700	217092820	8940	8940	8940	8940	0
53	20240219	181600	217092820	8940	8940	8940	8940	0
54	20240219	181500	217092820	8940	8940	8940	8940	0
55	20240219	181400	217092820	8940	8940	8940	8940	0
56	20240219	181300	217092820	8940	8940	8940	8940	0
57	20240219	181200	217092820	8940	8940	8940	8940	0
58	20240219	181100	217092820	8940	8940	8940	8940	0
59	20240219	181000	217092820	8940	8940	8940	8940	0
60	20240219	180900	217092820	8940	8940	8940	8940	0
61	20240219	180800	217092820	8940	8940	8940	8940	0
62	20240219	180700	217092820	8940	8940	8940	8940	244
63	20240219	180600	217092820	8940	8940	8940	8940	0
64	20240219	180500	217092820	8940	8940	8940	8940	0
65	20240219	180400	217092820	8940	8940	8940	8940	0
66	20240219	180300	217092820	8940	8940	8940	8940	0
67	20240219	180200	217092820	8940	8940	8940	8940	0
68	20240219	180100	217092820	8940	8940	8940	8940	0
69	20240219	180000	217092820	8940	8940	8940	8940	0
70	20240219	175900	217092820	8940	8940	8940	8940	0
71	20240219	175800	217092820	8940	8940	8940	8940	0
72	20240219	175700	217092820	8940	8940	8940	8940	0
73	20240219	175600	217092820	8940	8940	8940	8940	0
74	20240219	175500	217092820	8940	8940	8940	8940	0
75	20240219	175400	217092820	8940	8940	8940	8940	0
76	20240219	175300	217092820	8940	8940	8940	8940	0
77	20240219	175200	217092820	8940	8940	8940	8940	0
78	20240219	175100	217092820	8940	8940	8940	8940	0
79	20240219	175000	217092820	8940	8940	8940	8940	0
80	20240219	174900	217092820	8940	8940	8940	8940	0
81	20240219	174800	217092820	8940	8940	8940	8940	0
82	20240219	174700	217092820	8940	8940	8940	8940	0
83	20240219	174600	217092820	8940	8940	8940	8940	0
84	20240219	174500	217092820	8940	8940	8940	8940	0
85	20240219	174400	217092820	8940	8940	8940	8940	0
86	20240219	174300	217092820	8940	8940	8940	8940	0
87	20240219	174200	217092820	8940	8940	8940	8940	0
88	20240219	174100	217092820	8940	8940	8940	8940	0
89	20240219	174000	217092820	8940	8940	8940	8940	0
90	20240219	173900	217092820	8940	8940	8940	8940	0
91	20240219	173800	217092820	8940	8940	8940	8940	0
92	20240219	173700	217092820	8940	8940	8940	8940	244
93	20240219	173600	217092820	8940	8940	8940	8940	0
94	20240219	173500	217092820	8940	8940	8940	8940	0
95	20240219	173400	217092820	8940	8940	8940	8940	0
96	20240219	173300	217092820	8940	8940	8940	8940	0
97	20240219	173200	217092820	8940	8940	8940	8940	0
98	20240219	173100	217092820	8940	8940	8940	8940	0
99	20240219	173000	217092820	8940	8940	8940	8940	0
100	20240219	172900	217092820	8940	8940	8940	8940	0
101	20240219	172800	217092820	8940	8940	8940	8940	0
102	20240219	172700	217092820	8940	8940	8940	8940	0
103	20240219	172600	217092820	8940	8940	8940	8940	0
104	20240219	172500	217092820	8940	8940	8940	8940	0
105	20240219	172400	217092820	8940	8940	8940	8940	0
106	20240219	172300	217092820	8940	8940	8940	8940	0
107	20240219	172200	217092820	8940	8940	8940	8940	0
108	20240219	172100	217092820	8940	8940	8940	8940	0
109	20240219	172000	217092820	8940	8940	8940	8940	0
110	20240219	171900	217092820	8940	8940	8940	8940	0
111	20240219	171800	217092820	8940	8940	8940	8940	0
112	20240219	171700	217092820	8940	8940	8940	8940	0
113	20240219	171600	217092820	8940	8940	8940	8940	0
114	20240219	171500	217092820	8940	8940	8940	8940	0
115	20240219	171400	217092820	8940	8940	8940	8940	0
116	20240219	171300	217092820	8940	8940	8940	8940	0
117	20240219	171200	217092820	8940	8940	8940	8940	0
118	20240219	171100	217092820	8940	8940	8940	8940	0
119	20240219	171000	217092820	8940	8940	8940	8940	0
120	20240219	170900	217092820	8940	8940	8940	8940	0
121	20240219	170800	217092820	8940	8940	8940	8940	0
122	20240219	170700	217092820	8940	8940	8940	8940	244
123	20240219	170600	217092820	8940	8940	8940	8940	0
124	20240219	170500	217092820	8940	8940	8940	8940	0
125	20240219	170400	217092820	8940	8940	8940	8940	0
126	20240219	170300	217092820	8940	8940	8940	8940	0
127	20240219	170200	217092820	8940	8940	8940	8940	0
128	20240219	170100	217092820	8940	8940	8940	8940	0
129	20240219	170000	217092820	8940	8940	8940	8940	0
130	20240219	165900	217092820	8940	8940	8940	8940	0
131	20240219	165800	217092820	8940	8940	8940	8940	0
132	20240219	165700	217092820	8940	8940	8940	8940	0
133	20240219	165600	217092820	8940	8940	8940	8940	0
134	20240219	165500	217092820	8940	8940	8940	8940	0
135	20240219	165400	217092820	8940	8940	8940	8940	0
136	20240219	165300	217092820	8940	8940	8940	8940	0
137	20240219	165200	217092820	8940	8940	8940	8940	0
138	20240219	165100	217092820	8940	8940	8940	8940	0
139	20240219	165000	217092820	8940	8940	8940	8940	0
140	20240219	164900	217092820	8940	8940	8940	8940	0
141	20240219	164800	217092820	8940	8940	8940	8940	0
142	20240219	164700	217092820	8940	8940	8940	8940	0
143	20240219	164600	217092820	8940	8940	8940	8940	0
144	20240219	164500	217092820	8940	8940	8940	8940	0
145	20240219	164400	217092820	8940	8940	8940	8940	0
146	20240219	164300	217092820	8940	8940	8940	8940	0
147	20240219	164200	217092820	8940	8940	8940	8940	0
148	20240219	164100	217092820	8940	8940	8940	8940	0
149	20240219	164000	217092820	8940	8940	8940	8940	0
150	20240219	163900	217092820	8940	8940	8940	8940	0
151	20240219	163800	217092820	8940	8940	8940	8940	0
152	20240219	163700	217092820	8940	8940	8940	8940	244
153	20240219	163600	217092820	8940	8940	8940	8940	0
154	20240219	163500	217092820	8940	8940	8940	8940	0
155	20240219	163400	217092820	8940	8940	8940	8940	0
156	20240219	163300	217092820	8940	8940	8940	8940	0
157	20240219	163200	217092820	8940	8940	8940	8940	0
158	20240219	163100	217092820	8940	8940	8940	8940	0
159	20240219	163000	217092820	8940	8940	8940	8940	0
160	20240219	162900	217092820	8940	8940	8940	8940	0
161	20240219	162800	217092820	8940	8940	8940	8940	0
162	20240219	162700	217092820	8940	8940	8940	8940	0
163	20240219	162600	217092820	8940	8940	8940	8940	0
164	20240219	162500	217092820	8940	8940	8940	8940	0
165	20240219	162400	217092820	8940	8940	8940	8940	0
166	20240219	162300	217092820	8940	8940	8940	8940	0
167	20240219	162200	217092820	8940	8940	8940	8940	0
168	20240219	162100	217092820	8940	8940	8940	8940	0
169	20240219	162000	217092820	8940	8940	8940	8940	0
170	20240219	161900	217092820	8940	8940	8940	8940	0
171	20240219	161800	217092820	8940	8940	8940	8940	0
172	20240219	161700	217092820	8940	8940	8940	8940	0
173	20240219	161600	217092820	8940	8940	8940	8940	0
174	20240219	161500	217092820	8940	8940	8940	8940	0
175	20240219	161400	217092820	8940	8940	8940	8940	0
176	20240219	161300	217092820	8940	8940	8940	8940	0
177	20240219	161200	217092820	8940	8940	8940	8940	0
178	20240219	161100	217092820	8940	8940	8940	8940	0
179	20240219	161000	217092820	8940	8940	8940	8940	0
180	20240219	160900	217092820	8940	8940	8940	8940	0
181	20240219	160800	217092820	8940	8940	8940	8940	0
182	20240219	160700	217092820	8940	8940	8940	8940	244
183	20240219	160600	217092820	8940	8940	8940	8940	0
184	20240219	160500	217092820	8940	8940	8940	8940	0
185	20240219	160400	217092820	8940	8940	8940	8940	0
186	20240219	160300	217092820	8940	8940	8940	8940	0
187	20240219	160200	217092820	8940	8940	8940	8940	0
188	20240219	160100	217092820	8940	8940	8940	8940	0
189	20240219	160000	217092820	8940	8940	8940	8940	0
190	20240219	155900	217092820	8940	8940	8940	8940	0
191	20240219	155800	217092820	8940	8940	8940	8940	0
192	20240219	155700	217092820	8940	8940	8940	8940	0
193	20240219	155600	217092820	8940	8940	8940	8940	0
194	20240219	155500	217092820	8940	8940	8940	8940	0
195	20240219	155400	217092820	8940	8940	8940	8940	0
196	20240219	155300	217092820	8940	8940	8940	8940	0
197	20240219	155200	217092820	8940	8940	8940	8940	0
198	20240219	155100	217092820	8940	8940	8940	8940	0
199	20240219	155000	217092820	8940	8940	8940	8940	0
200	20240219	154900	217092820	8940	8940	8940	8940	0
201	20240219	154800	217092820	8940	8940	8940	8940	0
202	20240219	154700	217092820	8940	8940	8940	8940	0
203	20240219	154600	217092820	8940	8940	8940	8940	0
204	20240219	154500	217092820	8940	8940	8940	8940	0
205	20240219	154400	217092820	8940	8940	8940	8940	0
206	20240219	154300	217092820	8940	8940	8940	8940	0
207	20240219	154200	217092820	8940	8940	8940	8940	0
208	20240219	154100	217092820	8940	8940	8940	8940	0
209	20240219	154000	217092820	8940	8940	8940	8940	0
210	20240219	153900	217092820	8940	8940	8940	8940	0
211	20240219	153800	217092820	8940	8940	8940	8940	0
212	20240219	153700	217092820	8940	8940	8940	8940	244
213	20240219	153600	217092820	8940	8940	8940	8940	0
214	20240219	153500	217092820	8940	8940	8940	8940	0
215	20240219	153400	217092820	8940	8940	8940	8940	0
216	20240219	153300	217092820	8940	8940	8940	8940	0
217	20240219	153200	217092820	8940	8940	8940	8940	0
218	20240219	153100	217092820	8940	8940	8940	8940	0
219	20240219	153000	217092820	8940	8940	8940	8940	244
220	20240219	152900	214911460	8930	8930	8930	8930	0
221	20240219	152800	214911460	8930	8930	8930	8930	0
222	20240219	152700	214911460	8930	8930	8930	8930	0
223	20240219	152600	214911460	8930	8930	8930	8930	0
224	20240219	152500	214911460	8930	8930	8930	8930	0
225	20240219	152400	214911460	8930	8930	8930	8930	0
226	20240219	152300	214911460	8930	8930	8930	8930	0
227	20240219	152200	214911460	8930	8930	8930	8930	0
228	20240219	152100	214911460	8930	8930	8930	8930	0
229	20240219	152000	214911460	8930	8930	8930	8930	0
230	20240219	151900	214911460	8930	8890	8930	8890	162
231	20240219	151800	213469600	8890	8890	8890	8890	50
232	20240219	151700	213025100	8890	8890	8890	8890	15
233	20240219	151600	212891750	8890	8890	8890	8890	0
234	20240219	151500	212891750	8890	8910	8910	8890	383
235	20240219	151400	209481880	8900	8900	8900	8900	0
236	20240219	151300	209481880	8900	8900	8900	8900	0
237	20240219	151200	209481880	8900	8920	8920	8900	1000
238	20240219	151100	200577410	8910	8920	8920	8910	110
239	20240219	151000	199597010	8940	8940	8940	8940	0
240	20240219	150900	199597010	8940	8940	8940	8940	10
241	20240219	150800	199507610	8940	8940	8940	8940	44
242	20240219	150700	199114250	8940	8940	8940	8940	0
243	20240219	150600	199114250	8940	8940	8940	8940	12
244	20240219	150500	199006970	8940	8940	8940	8940	0
245	20240219	150400	199006970	8940	8940	8940	8940	0
246	20240219	150300	199006970	8940	8940	8940	8940	0
247	20240219	150200	199006970	8940	8940	8940	8940	10
248	20240219	150100	198917570	8910	8910	8910	8910	0
249	20240219	150000	198917570	8910	8920	8920	8910	333
250	20240219	145900	195949940	8950	8950	8950	8950	0
251	20240219	145800	195949940	8950	8950	8950	8950	0
252	20240219	145700	195949940	8950	8950	8950	8950	0
253	20240219	145600	195949940	8950	8950	8950	8950	0
254	20240219	145500	195949940	8950	8950	8950	8950	0
255	20240219	145400	195949940	8950	8950	8950	8950	0
256	20240219	145300	195949940	8950	8950	8950	8950	0
257	20240219	145200	195949940	8950	8950	8950	8950	10
258	20240219	145100	195860440	8920	8920	8920	8920	0
259	20240219	145000	195860440	8920	8920	8920	8920	0
260	20240219	144900	195860440	8920	8920	8920	8920	8
261	20240219	144800	195789080	8950	8940	8950	8940	482
262	20240219	144700	191475210	8940	8940	8940	8940	8
263	20240219	144600	191403690	8950	8940	8950	8940	553
264	20240219	144500	186454660	8940	8940	8940	8940	306
265	20240219	144400	183719020	8930	8930	8930	8930	0
266	20240219	144300	183719020	8930	8930	8930	8930	0
267	20240219	144200	183719020	8930	8930	8930	8930	0
268	20240219	144100	183719020	8930	8930	8930	8930	0
269	20240219	144000	183719020	8930	8930	8930	8930	7
270	20240219	143900	183656510	8940	8940	8940	8920	201
271	20240219	143800	181859660	8950	8950	8950	8950	0
272	20240219	143700	181859660	8950	8950	8950	8950	10
273	20240219	143600	181770160	8960	8960	8960	8960	0
274	20240219	143500	181770160	8960	8960	8960	8960	10
275	20240219	143400	181680560	8960	8960	8960	8960	0
276	20240219	143300	181680560	8960	8960	8960	8960	0
277	20240219	143200	181680560	8960	8960	8960	8960	0
278	20240219	143100	181680560	8960	8960	8960	8960	0
279	20240219	143000	181680560	8960	8960	8960	8960	0
280	20240219	142900	181680560	8960	8960	8960	8960	0
281	20240219	142800	181680560	8960	8950	8960	8950	2
282	20240219	142700	181662650	8950	8950	8950	8950	0
283	20240219	142600	181662650	8950	8950	8950	8950	0
284	20240219	142500	181662650	8950	8950	8950	8950	50
285	20240219	142400	181215150	8920	8920	8920	8920	1
286	20240219	142300	181206230	8950	8950	8950	8950	0
287	20240219	142200	181206230	8950	8950	8950	8950	0
288	20240219	142100	181206230	8950	8950	8950	8950	0
289	20240219	142000	181206230	8950	8950	8950	8950	0
290	20240219	141900	181206230	8950	8950	8950	8950	0
291	20240219	141800	181206230	8950	8950	8950	8950	0
292	20240219	141700	181206230	8950	8950	8950	8950	69
293	20240219	141600	180588680	8950	8950	8950	8950	0
294	20240219	141500	180588680	8950	8950	8950	8950	0
295	20240219	141400	180588680	8950	8950	8950	8950	0
296	20240219	141300	180588680	8950	8950	8950	8950	0
297	20240219	141200	180588680	8950	8950	8950	8950	14
298	20240219	141100	180463380	8950	8950	8960	8950	32
299	20240219	141000	180176680	8950	8960	8960	8950	11
300	20240219	140900	180078130	8960	8940	8960	8930	24
301	20240219	140800	179863400	8960	8960	8960	8960	0
302	20240219	140700	179863400	8960	8960	8960	8960	1
303	20240219	140600	179854440	8900	8900	8900	8900	0
304	20240219	140500	179854440	8900	8900	8900	8900	0
305	20240219	140400	179854440	8900	8900	8900	8900	0
306	20240219	140300	179854440	8900	8900	8900	8900	0
307	20240219	140200	179854440	8900	8920	8920	8900	200
308	20240219	140100	178073420	8960	8950	8960	8940	42
309	20240219	140000	177697760	8920	8940	8940	8920	730
310	20240219	135900	171184400	8950	8950	8950	8950	0
311	20240219	135800	171184400	8950	8950	8950	8950	3
312	20240219	135700	171157550	8940	8940	8940	8940	2
313	20240219	135600	171139670	8940	8940	8940	8940	2
314	20240219	135500	171121790	8960	8940	8960	8940	58
315	20240219	135400	170602530	8930	8930	8930	8930	11
316	20240219	135300	170504300	8920	8920	8920	8920	0
317	20240219	135200	170504300	8920	8920	8920	8920	8
318	20240219	135100	170432940	8920	8920	8920	8920	15
319	20240219	135000	170299140	8920	8920	8920	8920	324
320	20240219	134900	167409060	8920	8920	8920	8920	0
321	20240219	134800	167409060	8920	8920	8920	8920	0
322	20240219	134700	167409060	8920	8920	8920	8920	0
323	20240219	134600	167409060	8920	8920	8920	8920	0
324	20240219	134500	167409060	8920	8920	8920	8920	0
325	20240219	134400	167409060	8920	8920	8920	8920	0
326	20240219	134300	167409060	8920	8920	8920	8920	0
327	20240219	134200	167409060	8920	8920	8920	8920	0
328	20240219	134100	167409060	8920	8920	8920	8920	0
329	20240219	134000	167409060	8920	8910	8920	8910	36
330	20240219	133900	167087950	8920	8920	8920	8920	0
331	20240219	133800	167087950	8920	8920	8920	8920	0
332	20240219	133700	167087950	8920	8920	8920	8920	0
333	20240219	133600	167087950	8920	8920	8920	8920	0
334	20240219	133500	167087950	8920	8920	8920	8920	0
335	20240219	133400	167087950	8920	8920	8920	8920	0
336	20240219	133300	167087950	8920	8920	8920	8920	0
337	20240219	133200	167087950	8920	8920	8920	8920	0
338	20240219	133100	167087950	8920	8920	8920	8920	0
339	20240219	133000	167087950	8920	8920	8920	8920	0
340	20240219	132900	167087950	8920	8920	8920	8920	24
341	20240219	132800	166873870	8920	8920	8920	8920	0
342	20240219	132700	166873870	8920	8920	8920	8920	0
343	20240219	132600	166873870	8920	8920	8920	8920	0
344	20240219	132500	166873870	8920	8920	8920	8920	0
345	20240219	132400	166873870	8920	8920	8920	8920	0
346	20240219	132300	166873870	8920	8920	8920	8920	0
347	20240219	132200	166873870	8920	8920	8920	8920	0
348	20240219	132100	166873870	8920	8920	8920	8920	0
349	20240219	132000	166873870	8920	8920	8920	8920	0
350	20240219	131900	166873870	8920	8920	8920	8920	0
351	20240219	131800	166873870	8920	8920	8920	8920	0
352	20240219	131700	166873870	8920	8920	8920	8920	0
353	20240219	131600	166873870	8920	8920	8920	8920	2
354	20240219	131500	166856030	8940	8940	8940	8940	0
355	20240219	131400	166856030	8940	8940	8940	8940	13
356	20240219	131300	166739810	8920	8920	8920	8920	0
357	20240219	131200	166739810	8920	8920	8920	8920	0
358	20240219	131100	166739810	8920	8920	8920	8920	0
359	20240219	131000	166739810	8920	8920	8920	8920	49
360	20240219	130900	166302730	8920	8910	8920	8910	700
361	20240219	130800	160060940	8890	8890	8890	8890	0
362	20240219	130700	160060940	8890	8890	8890	8890	387
363	20240219	130600	156620510	8890	8890	8890	8890	0
364	20240219	130500	156620510	8890	8890	8890	8890	0
365	20240219	130400	156620510	8890	8890	8890	8890	0
366	20240219	130300	156620510	8890	8890	8890	8890	50
367	20240219	130200	156176010	8890	8890	8890	8890	0
368	20240219	130100	156176010	8890	8890	8890	8890	0
369	20240219	130000	156176010	8890	8890	8890	8890	0
370	20240219	125900	156176010	8890	8890	8890	8890	0
371	20240219	125800	156176010	8890	8890	8890	8890	30
372	20240219	125700	155909310	8890	8890	8890	8890	0
373	20240219	125600	155909310	8890	8890	8890	8890	0
374	20240219	125500	155909310	8890	8890	8890	8890	0
375	20240219	125400	155909310	8890	8890	8890	8890	0
376	20240219	125300	155909310	8890	8890	8890	8890	0
377	20240219	125200	155909310	8890	8890	8890	8890	0
378	20240219	125100	155909310	8890	8890	8890	8890	0
379	20240219	125000	155909310	8890	8890	8890	8890	0
380	20240219	124900	155909310	8890	8890	8890	8890	0
381	20240219	124800	155909310	8890	8890	8890	8890	0
382	20240219	124700	155909310	8890	8890	8890	8890	33
383	20240219	124600	155615940	8890	8890	8890	8890	15
384	20240219	124500	155482590	8890	8890	8890	8890	0
385	20240219	124400	155482590	8890	8890	8890	8890	0
386	20240219	124300	155482590	8890	8890	8890	8890	0
387	20240219	124200	155482590	8890	8890	8890	8890	153
388	20240219	124100	154122420	8880	8880	8880	8880	130
389	20240219	124000	152968020	8890	8890	8890	8890	784
390	20240219	123900	145998260	8890	8890	8890	8890	0
391	20240219	123800	145998260	8890	8890	8890	8890	0
392	20240219	123700	145998260	8890	8890	8890	8890	0
393	20240219	123600	145998260	8890	8890	8890	8890	0
394	20240219	123500	145998260	8890	8890	8890	8890	63
395	20240219	123400	145438190	8890	8890	8890	8890	0
396	20240219	123300	145438190	8890	8890	8890	8890	20
397	20240219	123200	145260390	8890	8890	8890	8890	0
398	20240219	123100	145260390	8890	8890	8890	8890	0
399	20240219	123000	145260390	8890	8890	8890	8890	0
400	20240219	122900	145260390	8890	8890	8890	8890	0
401	20240219	122800	145260390	8890	8890	8890	8890	0
402	20240219	122700	145260390	8890	8890	8890	8890	0
403	20240219	122600	145260390	8890	8890	8890	8890	0
404	20240219	122500	145260390	8890	8890	8890	8890	0
405	20240219	122400	145260390	8890	8890	8890	8890	0
406	20240219	122300	145260390	8890	8890	8890	8890	0
407	20240219	122200	145260390	8890	8890	8890	8890	0
408	20240219	122100	145260390	8890	8890	8890	8890	0
409	20240219	122000	145260390	8890	8890	8890	8890	0
410	20240219	121900	145260390	8890	8890	8890	8890	0
411	20240219	121800	145260390	8890	8890	8890	8890	255
412	20240219	121700	142993440	8890	8890	8890	8890	0
413	20240219	121600	142993440	8890	8890	8890	8890	0
414	20240219	121500	142993440	8890	8910	8910	8890	113
415	20240219	121400	141988090	8920	8920	8920	8920	0
416	20240219	121300	141988090	8920	8920	8920	8920	0
417	20240219	121200	141988090	8920	8920	8920	8920	4
418	20240219	121100	141952410	8920	8920	8920	8920	0
419	20240219	121000	141952410	8920	8920	8920	8920	0
420	20240219	120900	141952410	8920	8920	8920	8920	3
421	20240219	120800	141925650	8910	8910	8910	8910	0
422	20240219	120700	141925650	8910	8910	8910	8910	0
423	20240219	120600	141925650	8910	8910	8910	8910	0
424	20240219	120500	141925650	8910	8910	8910	8910	0
425	20240219	120400	141925650	8910	8910	8910	8910	0
426	20240219	120300	141925650	8910	8910	8910	8910	140
427	20240219	120200	140678250	8900	8900	8900	8900	0
428	20240219	120100	140678250	8900	8900	8900	8900	100
429	20240219	120000	139788250	8880	8880	8880	8880	0
430	20240219	115900	139788250	8880	8880	8880	8880	0
431	20240219	115800	139788250	8880	8880	8880	8880	0
432	20240219	115700	139788250	8880	8880	8880	8880	0
433	20240219	115600	139788250	8880	8880	8880	8880	0
434	20240219	115500	139788250	8880	8880	8880	8880	0
435	20240219	115400	139788250	8880	8880	8880	8880	0
436	20240219	115300	139788250	8880	8880	8880	8880	1
437	20240219	115200	139779370	8870	8870	8870	8870	0
438	20240219	115100	139779370	8870	8870	8870	8870	0
439	20240219	115000	139779370	8870	8870	8870	8870	0
440	20240219	114900	139779370	8870	8920	8920	8870	47
441	20240219	114800	139362380	8940	8940	8940	8940	0
442	20240219	114700	139362380	8940	8940	8940	8940	0
443	20240219	114600	139362380	8940	8940	8940	8940	0
444	20240219	114500	139362380	8940	8940	8940	8940	0
445	20240219	114400	139362380	8940	8940	8940	8940	0
446	20240219	114300	139362380	8940	8940	8940	8940	0
447	20240219	114200	139362380	8940	8940	8940	8940	0
448	20240219	114100	139362380	8940	8940	8940	8940	11
449	20240219	114000	139264040	8940	8940	8940	8940	0
450	20240219	113900	139264040	8940	8940	8940	8940	0
451	20240219	113800	139264040	8940	8940	8940	8940	0
452	20240219	113700	139264040	8940	8940	8940	8940	10
453	20240219	113600	139174640	8930	8930	8930	8930	0
454	20240219	113500	139174640	8930	8930	8930	8930	0
455	20240219	113400	139174640	8930	8930	8930	8930	0
456	20240219	113300	139174640	8930	8930	8930	8930	0
457	20240219	113200	139174640	8930	8930	8930	8930	0
458	20240219	113100	139174640	8930	8910	8930	8910	1019
459	20240219	113000	130075330	8830	8830	8830	8830	0
460	20240219	112900	130075330	8830	8830	8830	8830	0
461	20240219	112800	130075330	8830	8830	8830	8830	0
462	20240219	112700	130075330	8830	8830	8830	8830	0
463	20240219	112600	130075330	8830	8830	8830	8830	0
464	20240219	112500	130075330	8830	8830	8830	8830	0
465	20240219	112400	130075330	8830	8900	8900	8830	810
466	20240219	112300	122880540	8900	8930	8930	8900	14
467	20240219	112200	122755880	8930	8930	8930	8920	271
468	20240219	112100	120335940	8930	8930	8930	8930	1
469	20240219	112000	120327010	8930	8930	8930	8930	30
470	20240219	111900	120059110	8930	8930	8930	8930	0
471	20240219	111800	120059110	8930	8930	8930	8930	0
472	20240219	111700	120059110	8930	8930	8930	8930	0
473	20240219	111600	120059110	8930	8930	8930	8930	0
474	20240219	111500	120059110	8930	8930	8930	8930	0
475	20240219	111400	120059110	8930	8930	8930	8930	44
476	20240219	111300	119666190	8930	8930	8930	8930	0
477	20240219	111200	119666190	8930	8930	8930	8930	4
478	20240219	111100	119630470	8930	8930	8930	8930	3
479	20240219	111000	119603680	8930	8940	8940	8930	104
480	20240219	110900	118674910	8930	8930	8930	8930	0
481	20240219	110800	118674910	8930	8930	8930	8930	0
482	20240219	110700	118674910	8930	8930	8930	8930	0
483	20240219	110600	118674910	8930	8930	8930	8930	1
484	20240219	110500	118665980	8940	8940	8940	8940	0
485	20240219	110400	118665980	8940	8940	8940	8940	0
486	20240219	110300	118665980	8940	8940	8940	8940	0
487	20240219	110200	118665980	8940	8940	8940	8940	98
488	20240219	110100	117789860	8940	8940	8940	8940	7
489	20240219	110000	117727280	8950	8940	8950	8940	8
490	20240219	105900	117655750	8940	8940	8940	8940	187
491	20240219	105800	115983970	8940	8940	8940	8940	9
492	20240219	105700	115903510	8940	8940	8940	8940	30
493	20240219	105600	115635310	8940	8940	8940	8940	0
494	20240219	105500	115635310	8940	8940	8940	8940	0
495	20240219	105400	115635310	8940	8940	8940	8940	200
496	20240219	105300	113847310	8980	8980	8980	8980	0
497	20240219	105200	113847310	8980	8980	8980	8980	0
498	20240219	105100	113847310	8980	8980	8980	8980	0
499	20240219	105000	113847310	8980	8980	8980	8980	0
500	20240219	104900	113847310	8980	8980	8980	8980	0
501	20240219	104800	113847310	8980	8980	8980	8980	0
502	20240219	104700	113847310	8980	8980	8980	8980	0
503	20240219	104600	113847310	8980	8980	8980	8980	0
504	20240219	104500	113847310	8980	8940	8980	8940	120
505	20240219	104400	112771040	8900	8900	8900	8900	0
506	20240219	104300	112771040	8900	8900	8900	8900	0
507	20240219	104200	112771040	8900	8900	8900	8900	0
508	20240219	104100	112771040	8900	8900	8900	8900	110
509	20240219	104000	111792040	8890	8890	8890	8890	0
510	20240219	103900	111792040	8890	8890	8890	8890	0
511	20240219	103800	111792040	8890	8890	8890	8890	0
512	20240219	103700	111792040	8890	8890	8890	8890	0
513	20240219	103600	111792040	8890	8890	8890	8890	0
514	20240219	103500	111792040	8890	8890	8890	8890	0
515	20240219	103400	111792040	8890	8890	8890	8890	0
516	20240219	103300	111792040	8890	8890	8890	8890	0
517	20240219	103200	111792040	8890	8890	8890	8890	0
518	20240219	103100	111792040	8890	8890	8890	8890	0
519	20240219	103000	111792040	8890	8940	8940	8890	911
520	20240219	102900	103664570	8940	8940	8940	8940	4
521	20240219	102800	103628810	8940	8940	8940	8940	4
522	20240219	102700	103593050	8950	8940	8950	8940	114
523	20240219	102600	102572790	8930	8930	8930	8930	0
524	20240219	102500	102572790	8930	8930	8930	8930	4
525	20240219	102400	102537070	8930	8930	8930	8930	4
526	20240219	102300	102501350	8930	8920	8930	8920	127
527	20240219	102200	101367290	8920	8920	8920	8920	1
528	20240219	102100	101358370	8930	8920	8930	8920	3
529	20240219	102000	101331590	8920	8920	8920	8920	46
530	20240219	101900	100921270	8920	8920	8920	8920	1
531	20240219	101800	100912350	8920	8920	8920	8920	0
532	20240219	101700	100912350	8920	8920	8920	8920	0
533	20240219	101600	100912350	8920	8920	8920	8920	0
534	20240219	101500	100912350	8920	8920	8920	8920	0
535	20240219	101400	100912350	8920	8920	8920	8920	0
536	20240219	101300	100912350	8920	8920	8920	8920	0
537	20240219	101200	100912350	8920	8920	8920	8920	0
538	20240219	101100	100912350	8920	8920	8920	8920	0
539	20240219	101000	100912350	8920	8920	8920	8920	0
540	20240219	100900	100912350	8920	8920	8920	8920	0
541	20240219	100800	100912350	8920	8920	8920	8920	0
542	20240219	100700	100912350	8920	8920	8920	8920	0
543	20240219	100600	100912350	8920	8920	8920	8920	0
544	20240219	100500	100912350	8920	8920	8920	8920	0
545	20240219	100400	100912350	8920	8920	8920	8920	0
546	20240219	100300	100912350	8920	8920	8920	8920	0
547	20240219	100200	100912350	8920	8920	8920	8870	27
548	20240219	100100	100671560	8870	8920	8920	8870	85
549	20240219	100000	99916120	8920	8920	8920	8920	60
550	20240219	095900	99380920	8890	8890	8890	8890	0
551	20240219	095800	99380920	8890	8890	8890	8890	0
552	20240219	095700	99380920	8890	8890	8890	8890	0
553	20240219	095600	99380920	8890	8890	8890	8890	25
554	20240219	095500	99158670	8900	8910	8910	8900	230
555	20240219	095400	97109900	8930	8930	8930	8930	0
556	20240219	095300	97109900	8930	8930	8930	8930	0
557	20240219	095200	97109900	8930	8930	8930	8900	325
558	20240219	095100	94214370	8930	8940	8950	8930	604
559	20240219	095000	88819880	8940	8970	8970	8940	1359
560	20240219	094900	76646570	8970	8970	8970	8970	19
561	20240219	094800	76476140	8980	8990	8990	8980	53
562	20240219	094700	76000150	9000	9000	9000	9000	0
563	20240219	094600	76000150	9000	9000	9000	9000	426
564	20240219	094500	72166150	9000	9000	9000	9000	163
565	20240219	094400	70699150	9000	9000	9000	9000	2
566	20240219	094300	70681150	9010	9010	9010	9010	16
567	20240219	094200	70536990	9020	9020	9020	9020	0
568	20240219	094100	70536990	9020	9020	9020	9020	5
569	20240219	094000	70491890	9020	9020	9020	9020	3
570	20240219	093900	70464830	9020	9020	9020	9020	3
571	20240219	093800	70437770	9020	9020	9020	9020	0
572	20240219	093700	70437770	9020	9020	9020	9020	1
573	20240219	093600	70428750	9020	9020	9020	9020	2
574	20240219	093500	70410710	9020	9020	9020	9020	5
575	20240219	093400	70365610	9010	9010	9010	9010	13
576	20240219	093300	70248480	9020	9020	9020	9020	9
577	20240219	093200	70167300	9020	9020	9020	9020	9
578	20240219	093100	70086120	9020	9010	9020	9010	6
579	20240219	093000	70032030	9010	9000	9010	9000	153
580	20240219	092900	68653680	8980	9000	9000	8980	196
581	20240219	092800	66889700	9010	9010	9010	9010	0
582	20240219	092700	66889700	9010	9010	9010	9010	0
583	20240219	092600	66889700	9010	9010	9010	9010	7
584	20240219	092500	66826630	9000	9000	9000	9000	501
585	20240219	092400	62317630	8970	8970	8970	8970	0
586	20240219	092300	62317630	8970	9000	9000	8970	59
587	20240219	092200	61787980	9000	8970	9000	8970	2508
588	20240219	092100	39225890	8930	8980	8980	8930	5
589	20240219	092000	39181140	8980	8980	8980	8980	0
590	20240219	091900	39181140	8980	8970	8980	8970	522
591	20240219	091800	34496000	8970	8960	8970	8960	500
592	20240219	091700	30011300	8920	8920	8920	8920	0
593	20240219	091600	30011300	8920	8920	8920	8920	356
594	20240219	091500	26835780	8920	8920	8920	8920	0
595	20240219	091400	26835780	8920	8920	8920	8920	264
596	20240219	091300	24480900	8920	8920	8920	8920	865
597	20240219	091200	16765100	8910	8910	8910	8910	20
598	20240219	091100	16586900	8920	8920	8920	8920	0
599	20240219	091000	16586900	8920	8920	8920	8920	1
600	20240219	090900	16577980	8920	8920	8920	8920	146
601	20240219	090800	15275660	8970	8970	8970	8970	0
602	20240219	090700	15275660	8970	8970	8970	8970	0
603	20240219	090600	15275660	8970	8970	8970	8970	90
604	20240219	090500	14468360	8970	8970	8970	8970	52
605	20240219	090400	14001920	8970	8970	8970	8970	1
606	20240219	090300	13992950	8960	8970	8970	8960	606
607	20240219	090200	8557630	8970	8960	8970	8960	57
608	20240219	090100	8046900	8950	8930	8950	8930	34
609	20240219	090000	7743040	8900	8910	8910	8900	820