KissMeData/044450/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	192500	564090430	9150	9150	9150	9150	2206
3	20240219	192400	564090430	9150	9150	9150	9150	0
4	20240219	192300	564090430	9150	9150	9150	9150	0
5	20240219	192200	564090430	9150	9150	9150	9150	0
6	20240219	192100	564090430	9150	9150	9150	9150	0
7	20240219	192000	564090430	9150	9150	9150	9150	0
8	20240219	191900	564090430	9150	9150	9150	9150	0
9	20240219	191800	564090430	9150	9150	9150	9150	0
10	20240219	191700	564090430	9150	9150	9150	9150	0
11	20240219	191600	564090430	9150	9150	9150	9150	0
12	20240219	191500	564090430	9150	9150	9150	9150	0
13	20240219	191400	564090430	9150	9150	9150	9150	0
14	20240219	191300	564090430	9150	9150	9150	9150	0
15	20240219	191200	564090430	9150	9150	9150	9150	0
16	20240219	191100	564090430	9150	9150	9150	9150	0
17	20240219	191000	564090430	9150	9150	9150	9150	0
18	20240219	190900	564090430	9150	9150	9150	9150	0
19	20240219	190800	564090430	9150	9150	9150	9150	0
20	20240219	190700	564090430	9150	9150	9150	9150	0
21	20240219	190600	564090430	9150	9150	9150	9150	0
22	20240219	190500	564090430	9150	9150	9150	9150	0
23	20240219	190400	564090430	9150	9150	9150	9150	0
24	20240219	190300	564090430	9150	9150	9150	9150	0
25	20240219	190200	564090430	9150	9150	9150	9150	0
26	20240219	190100	564090430	9150	9150	9150	9150	0
27	20240219	190000	564090430	9150	9150	9150	9150	0
28	20240219	185900	564090430	9150	9150	9150	9150	0
29	20240219	185800	564090430	9150	9150	9150	9150	0
30	20240219	185700	564090430	9150	9150	9150	9150	0
31	20240219	185600	564090430	9150	9150	9150	9150	0
32	20240219	185500	564090430	9150	9150	9150	9150	2206
33	20240219	185400	564090430	9150	9150	9150	9150	0
34	20240219	185300	564090430	9150	9150	9150	9150	0
35	20240219	185200	564090430	9150	9150	9150	9150	0
36	20240219	185100	564090430	9150	9150	9150	9150	0
37	20240219	185000	564090430	9150	9150	9150	9150	0
38	20240219	184900	564090430	9150	9150	9150	9150	0
39	20240219	184800	564090430	9150	9150	9150	9150	0
40	20240219	184700	564090430	9150	9150	9150	9150	0
41	20240219	184600	564090430	9150	9150	9150	9150	0
42	20240219	184500	564090430	9150	9150	9150	9150	0
43	20240219	184400	564090430	9150	9150	9150	9150	0
44	20240219	184300	564090430	9150	9150	9150	9150	0
45	20240219	184200	564090430	9150	9150	9150	9150	0
46	20240219	184100	564090430	9150	9150	9150	9150	0
47	20240219	184000	564090430	9150	9150	9150	9150	0
48	20240219	183900	564090430	9150	9150	9150	9150	0
49	20240219	183800	564090430	9150	9150	9150	9150	0
50	20240219	183700	564090430	9150	9150	9150	9150	0
51	20240219	183600	564090430	9150	9150	9150	9150	0
52	20240219	183500	564090430	9150	9150	9150	9150	0
53	20240219	183400	564090430	9150	9150	9150	9150	0
54	20240219	183300	564090430	9150	9150	9150	9150	0
55	20240219	183200	564090430	9150	9150	9150	9150	0
56	20240219	183100	564090430	9150	9150	9150	9150	0
57	20240219	183000	564090430	9150	9150	9150	9150	0
58	20240219	182900	564090430	9150	9150	9150	9150	0
59	20240219	182800	564090430	9150	9150	9150	9150	0
60	20240219	182700	564090430	9150	9150	9150	9150	0
61	20240219	182600	564090430	9150	9150	9150	9150	0
62	20240219	182500	564090430	9150	9150	9150	9150	2206
63	20240219	182400	564090430	9150	9150	9150	9150	0
64	20240219	182300	564090430	9150	9150	9150	9150	0
65	20240219	182200	564090430	9150	9150	9150	9150	0
66	20240219	182100	564090430	9150	9150	9150	9150	0
67	20240219	182000	564090430	9150	9150	9150	9150	0
68	20240219	181900	564090430	9150	9150	9150	9150	0
69	20240219	181800	564090430	9150	9150	9150	9150	0
70	20240219	181700	564090430	9150	9150	9150	9150	0
71	20240219	181600	564090430	9150	9150	9150	9150	0
72	20240219	181500	564090430	9150	9150	9150	9150	0
73	20240219	181400	564090430	9150	9150	9150	9150	0
74	20240219	181300	564090430	9150	9150	9150	9150	0
75	20240219	181200	564090430	9150	9150	9150	9150	0
76	20240219	181100	564090430	9150	9150	9150	9150	0
77	20240219	181000	564090430	9150	9150	9150	9150	0
78	20240219	180900	564090430	9150	9150	9150	9150	0
79	20240219	180800	564090430	9150	9150	9150	9150	0
80	20240219	180700	564090430	9150	9150	9150	9150	0
81	20240219	180600	564090430	9150	9150	9150	9150	0
82	20240219	180500	564090430	9150	9150	9150	9150	0
83	20240219	180400	564090430	9150	9150	9150	9150	0
84	20240219	180300	564090430	9150	9150	9150	9150	0
85	20240219	180200	564090430	9150	9150	9150	9150	0
86	20240219	180100	564090430	9150	9150	9150	9150	0
87	20240219	180000	564090430	9150	9150	9150	9150	0
88	20240219	175900	564090430	9150	9150	9150	9150	0
89	20240219	175800	564090430	9150	9150	9150	9150	0
90	20240219	175700	564090430	9150	9150	9150	9150	0
91	20240219	175600	564090430	9150	9150	9150	9150	0
92	20240219	175500	564090430	9150	9150	9150	9150	2206
93	20240219	175400	564090430	9150	9150	9150	9150	0
94	20240219	175300	564090430	9150	9150	9150	9150	0
95	20240219	175200	564090430	9150	9150	9150	9150	0
96	20240219	175100	564090430	9150	9150	9150	9150	0
97	20240219	175000	564090430	9150	9150	9150	9150	0
98	20240219	174900	564090430	9150	9150	9150	9150	0
99	20240219	174800	564090430	9150	9150	9150	9150	0
100	20240219	174700	564090430	9150	9150	9150	9150	0
101	20240219	174600	564090430	9150	9150	9150	9150	0
102	20240219	174500	564090430	9150	9150	9150	9150	0
103	20240219	174400	564090430	9150	9150	9150	9150	0
104	20240219	174300	564090430	9150	9150	9150	9150	0
105	20240219	174200	564090430	9150	9150	9150	9150	0
106	20240219	174100	564090430	9150	9150	9150	9150	0
107	20240219	174000	564090430	9150	9150	9150	9150	0
108	20240219	173900	564090430	9150	9150	9150	9150	0
109	20240219	173800	564090430	9150	9150	9150	9150	0
110	20240219	173700	564090430	9150	9150	9150	9150	0
111	20240219	173600	564090430	9150	9150	9150	9150	0
112	20240219	173500	564090430	9150	9150	9150	9150	0
113	20240219	173400	564090430	9150	9150	9150	9150	0
114	20240219	173300	564090430	9150	9150	9150	9150	0
115	20240219	173200	564090430	9150	9150	9150	9150	0
116	20240219	173100	564090430	9150	9150	9150	9150	0
117	20240219	173000	564090430	9150	9150	9150	9150	0
118	20240219	172900	564090430	9150	9150	9150	9150	0
119	20240219	172800	564090430	9150	9150	9150	9150	0
120	20240219	172700	564090430	9150	9150	9150	9150	0
121	20240219	172600	564090430	9150	9150	9150	9150	0
122	20240219	172500	564090430	9150	9150	9150	9150	2206
123	20240219	172400	564090430	9150	9150	9150	9150	0
124	20240219	172300	564090430	9150	9150	9150	9150	0
125	20240219	172200	564090430	9150	9150	9150	9150	0
126	20240219	172100	564090430	9150	9150	9150	9150	0
127	20240219	172000	564090430	9150	9150	9150	9150	0
128	20240219	171900	564090430	9150	9150	9150	9150	0
129	20240219	171800	564090430	9150	9150	9150	9150	0
130	20240219	171700	564090430	9150	9150	9150	9150	0
131	20240219	171600	564090430	9150	9150	9150	9150	0
132	20240219	171500	564090430	9150	9150	9150	9150	0
133	20240219	171400	564090430	9150	9150	9150	9150	0
134	20240219	171300	564090430	9150	9150	9150	9150	0
135	20240219	171200	564090430	9150	9150	9150	9150	0
136	20240219	171100	564090430	9150	9150	9150	9150	0
137	20240219	171000	564090430	9150	9150	9150	9150	0
138	20240219	170900	564090430	9150	9150	9150	9150	0
139	20240219	170800	564090430	9150	9150	9150	9150	0
140	20240219	170700	564090430	9150	9150	9150	9150	0
141	20240219	170600	564090430	9150	9150	9150	9150	0
142	20240219	170500	564090430	9150	9150	9150	9150	0
143	20240219	170400	564090430	9150	9150	9150	9150	0
144	20240219	170300	564090430	9150	9150	9150	9150	0
145	20240219	170200	564090430	9150	9150	9150	9150	0
146	20240219	170100	564090430	9150	9150	9150	9150	0
147	20240219	170000	564090430	9150	9150	9150	9150	0
148	20240219	165900	564090430	9150	9150	9150	9150	0
149	20240219	165800	564090430	9150	9150	9150	9150	0
150	20240219	165700	564090430	9150	9150	9150	9150	0
151	20240219	165600	564090430	9150	9150	9150	9150	0
152	20240219	165500	564090430	9150	9150	9150	9150	2206
153	20240219	165400	564090430	9150	9150	9150	9150	0
154	20240219	165300	564090430	9150	9150	9150	9150	0
155	20240219	165200	564090430	9150	9150	9150	9150	0
156	20240219	165100	564090430	9150	9150	9150	9150	0
157	20240219	165000	564090430	9150	9150	9150	9150	0
158	20240219	164900	564090430	9150	9150	9150	9150	0
159	20240219	164800	564090430	9150	9150	9150	9150	0
160	20240219	164700	564090430	9150	9150	9150	9150	0
161	20240219	164600	564090430	9150	9150	9150	9150	0
162	20240219	164500	564090430	9150	9150	9150	9150	0
163	20240219	164400	564090430	9150	9150	9150	9150	0
164	20240219	164300	564090430	9150	9150	9150	9150	0
165	20240219	164200	564090430	9150	9150	9150	9150	0
166	20240219	164100	564090430	9150	9150	9150	9150	0
167	20240219	164000	564090430	9150	9150	9150	9150	0
168	20240219	163900	564090430	9150	9150	9150	9150	0
169	20240219	163800	564090430	9150	9150	9150	9150	0
170	20240219	163700	564090430	9150	9150	9150	9150	0
171	20240219	163600	564090430	9150	9150	9150	9150	0
172	20240219	163500	564090430	9150	9150	9150	9150	0
173	20240219	163400	564090430	9150	9150	9150	9150	0
174	20240219	163300	564090430	9150	9150	9150	9150	0
175	20240219	163200	564090430	9150	9150	9150	9150	0
176	20240219	163100	564090430	9150	9150	9150	9150	0
177	20240219	163000	564090430	9150	9150	9150	9150	0
178	20240219	162900	564090430	9150	9150	9150	9150	0
179	20240219	162800	564090430	9150	9150	9150	9150	0
180	20240219	162700	564090430	9150	9150	9150	9150	0
181	20240219	162600	564090430	9150	9150	9150	9150	0
182	20240219	162500	564090430	9150	9150	9150	9150	2206
183	20240219	162400	564090430	9150	9150	9150	9150	0
184	20240219	162300	564090430	9150	9150	9150	9150	0
185	20240219	162200	564090430	9150	9150	9150	9150	0
186	20240219	162100	564090430	9150	9150	9150	9150	0
187	20240219	162000	564090430	9150	9150	9150	9150	0
188	20240219	161900	564090430	9150	9150	9150	9150	0
189	20240219	161800	564090430	9150	9150	9150	9150	0
190	20240219	161700	564090430	9150	9150	9150	9150	0
191	20240219	161600	564090430	9150	9150	9150	9150	0
192	20240219	161500	564090430	9150	9150	9150	9150	0
193	20240219	161400	564090430	9150	9150	9150	9150	0
194	20240219	161300	564090430	9150	9150	9150	9150	0
195	20240219	161200	564090430	9150	9150	9150	9150	0
196	20240219	161100	564090430	9150	9150	9150	9150	0
197	20240219	161000	564090430	9150	9150	9150	9150	0
198	20240219	160900	564090430	9150	9150	9150	9150	0
199	20240219	160800	564090430	9150	9150	9150	9150	0
200	20240219	160700	564090430	9150	9150	9150	9150	0
201	20240219	160600	564090430	9150	9150	9150	9150	0
202	20240219	160500	564090430	9150	9150	9150	9150	0
203	20240219	160400	564090430	9150	9150	9150	9150	0
204	20240219	160300	564090430	9150	9150	9150	9150	0
205	20240219	160200	564090430	9150	9150	9150	9150	0
206	20240219	160100	564090430	9150	9150	9150	9150	0
207	20240219	160000	564090430	9150	9150	9150	9150	0
208	20240219	155900	564090430	9150	9150	9150	9150	0
209	20240219	155800	564090430	9150	9150	9150	9150	0
210	20240219	155700	564090430	9150	9150	9150	9150	0
211	20240219	155600	564090430	9150	9150	9150	9150	0
212	20240219	155500	564090430	9150	9150	9150	9150	2206
213	20240219	155400	564090430	9150	9150	9150	9150	0
214	20240219	155300	564090430	9150	9150	9150	9150	0
215	20240219	155200	564090430	9150	9150	9150	9150	0
216	20240219	155100	564090430	9150	9150	9150	9150	0
217	20240219	155000	564090430	9150	9150	9150	9150	0
218	20240219	154900	564090430	9150	9150	9150	9150	0
219	20240219	154800	564090430	9150	9150	9150	9150	0
220	20240219	154700	564090430	9150	9150	9150	9150	0
221	20240219	154600	564090430	9150	9150	9150	9150	0
222	20240219	154500	564090430	9150	9150	9150	9150	0
223	20240219	154400	564090430	9150	9150	9150	9150	0
224	20240219	154300	564090430	9150	9150	9150	9150	0
225	20240219	154200	564090430	9150	9150	9150	9150	0
226	20240219	154100	564090430	9150	9150	9150	9150	0
227	20240219	154000	564090430	9150	9150	9150	9150	0
228	20240219	153900	564090430	9150	9150	9150	9150	0
229	20240219	153800	564090430	9150	9150	9150	9150	0
230	20240219	153700	564090430	9150	9150	9150	9150	0
231	20240219	153600	564090430	9150	9150	9150	9150	0
232	20240219	153500	564090430	9150	9150	9150	9150	0
233	20240219	153400	564090430	9150	9150	9150	9150	0
234	20240219	153300	564090430	9150	9150	9150	9150	0
235	20240219	153200	564090430	9150	9150	9150	9150	0
236	20240219	153100	564090430	9150	9150	9150	9150	0
237	20240219	153000	564090430	9150	9150	9150	9150	2206
238	20240219	152900	543905530	9130	9130	9130	9130	0
239	20240219	152800	543905530	9130	9130	9130	9130	0
240	20240219	152700	543905530	9130	9130	9130	9130	0
241	20240219	152600	543905530	9130	9130	9130	9130	0
242	20240219	152500	543905530	9130	9130	9130	9130	0
243	20240219	152400	543905530	9130	9130	9130	9130	0
244	20240219	152300	543905530	9130	9130	9130	9130	0
245	20240219	152200	543905530	9130	9130	9130	9130	0
246	20240219	152100	543905530	9130	9130	9130	9130	0
247	20240219	152000	543905530	9130	9130	9130	9130	0
248	20240219	151900	543905530	9130	9130	9140	9130	32
249	20240219	151800	543613350	9140	9120	9140	9120	28
250	20240219	151700	543357700	9120	9120	9120	9120	34
251	20240219	151600	543047620	9120	9120	9120	9120	74
252	20240219	151500	542372740	9120	9130	9130	9120	215
253	20240219	151400	540410180	9130	9140	9140	9130	29
254	20240219	151300	540145300	9130	9140	9140	9130	31
255	20240219	151200	539862250	9130	9130	9140	9130	94
256	20240219	151100	539003850	9130	9140	9140	9130	23
257	20240219	151000	538793760	9130	9130	9130	9130	1
258	20240219	150900	538784630	9140	9130	9140	9130	234
259	20240219	150800	536647740	9130	9130	9130	9130	71
260	20240219	150700	535999510	9130	9130	9130	9130	6
261	20240219	150600	535944730	9130	9120	9130	9120	134
262	20240219	150500	534721970	9130	9140	9140	9130	277
263	20240219	150400	532192880	9140	9140	9140	9140	0
264	20240219	150300	532192880	9140	9130	9140	9130	91
265	20240219	150200	531361790	9130	9140	9140	9130	63
266	20240219	150100	530786500	9130	9130	9130	9130	40
267	20240219	150000	530421300	9140	9140	9140	9140	12
268	20240219	145900	530311620	9130	9130	9130	9130	61
269	20240219	145800	529754690	9120	9140	9140	9120	284
270	20240219	145700	527159630	9160	9160	9160	9160	3
271	20240219	145600	527132150	9140	9160	9160	9140	15
272	20240219	145500	526994770	9140	9140	9160	9140	54
273	20240219	145400	526501190	9160	9160	9160	9160	9
274	20240219	145300	526418750	9160	9160	9160	9160	44
275	20240219	145200	526015710	9140	9140	9140	9140	2
276	20240219	145100	525997430	9150	9150	9160	9150	219
277	20240219	145000	523993570	9150	9160	9160	9150	3
278	20240219	144900	523966100	9150	9150	9150	9150	0
279	20240219	144800	523966100	9150	9150	9160	9150	41
280	20240219	144700	523590850	9160	9150	9160	9150	70
281	20240219	144600	522950140	9150	9150	9150	9150	1
282	20240219	144500	522940990	9160	9150	9160	9150	7
283	20240219	144400	522876880	9150	9160	9160	9150	26
284	20240219	144300	522638950	9160	9160	9160	9160	0
285	20240219	144200	522638950	9160	9140	9160	9140	3
286	20240219	144100	522611490	9140	9160	9160	9140	8
287	20240219	144000	522538230	9140	9140	9140	9140	1
288	20240219	143900	522529090	9160	9160	9160	9160	35
289	20240219	143800	522208490	9160	9140	9160	9140	244
290	20240219	143700	519976030	9140	9160	9160	9140	430
291	20240219	143600	516040970	9160	9150	9160	9150	3
292	20240219	143500	516013500	9150	9150	9150	9150	0
293	20240219	143400	516013500	9150	9150	9150	9150	1
294	20240219	143300	516004350	9160	9160	9160	9160	3
295	20240219	143200	515976870	9150	9150	9160	9150	12
296	20240219	143100	515866970	9150	9160	9160	9150	11
297	20240219	143000	515766220	9160	9160	9160	9150	48
298	20240219	142900	515326550	9160	9150	9160	9150	153
299	20240219	142800	513925140	9160	9160	9160	9160	1
300	20240219	142700	513915980	9150	9150	9150	9140	53
301	20240219	142600	513431040	9150	9140	9150	9140	122
302	20240219	142500	512314750	9150	9150	9150	9140	5
303	20240219	142400	512269030	9140	9140	9140	9130	129
304	20240219	142300	511090030	9150	9130	9150	9130	260
305	20240219	142200	508713090	9150	9150	9150	9140	237
306	20240219	142100	506544580	9140	9140	9140	9140	105
307	20240219	142000	505584880	9150	9130	9150	9130	59
308	20240219	141900	505045650	9150	9150	9150	9150	139
309	20240219	141800	503773800	9150	9150	9150	9130	82
310	20240219	141700	503023580	9150	9120	9150	9120	58
311	20240219	141600	502494550	9120	9140	9140	9120	156
312	20240219	141500	501068790	9120	9120	9120	9120	3
313	20240219	141400	501041430	9120	9120	9120	9110	56
314	20240219	141300	500530740	9100	9110	9120	9100	995
315	20240219	141200	491466800	9100	9100	9100	9100	5
316	20240219	141100	491421300	9110	9140	9140	9110	7744
317	20240219	141000	420838400	9140	9140	9150	9140	72
318	20240219	140900	420180250	9150	9150	9150	9150	99
319	20240219	140800	419274400	9150	9150	9150	9150	3
320	20240219	140700	419246950	9150	9140	9150	9140	58
321	20240219	140600	418716800	9140	9140	9140	9140	4
322	20240219	140500	418680240	9140	9140	9140	9140	4
323	20240219	140400	418643680	9160	9160	9160	9140	6
324	20240219	140300	418588780	9150	9150	9150	9150	198
325	20240219	140200	416777080	9160	9150	9160	9150	5
326	20240219	140100	416731310	9150	9150	9150	9150	4
327	20240219	140000	416694710	9160	9150	9160	9150	54
328	20240219	135900	416200590	9150	9150	9150	9150	5
329	20240219	135800	416154840	9150	9150	9150	9150	4
330	20240219	135700	416118240	9150	9160	9160	9150	55
331	20240219	135600	415614470	9150	9150	9150	9150	71
332	20240219	135500	414964820	9150	9160	9160	9150	30
333	20240219	135400	414690310	9150	9150	9150	9150	3
334	20240219	135300	414662860	9150	9150	9160	9150	58
335	20240219	135200	414132150	9150	9150	9150	9150	11
336	20240219	135100	414031500	9150	9150	9150	9150	15
337	20240219	135000	413894250	9150	9150	9150	9150	0
338	20240219	134900	413894250	9150	9150	9150	9150	159
339	20240219	134800	412439400	9150	9150	9150	9150	603
340	20240219	134700	406921950	9160	9150	9160	9150	18
341	20240219	134600	406757100	9160	9150	9160	9150	56
342	20240219	134500	406244690	9150	9150	9150	9150	5
343	20240219	134400	406198940	9150	9150	9150	9150	100
344	20240219	134300	405283940	9150	9140	9150	9140	503
345	20240219	134200	400681520	9140	9140	9140	9140	58
346	20240219	134100	400151400	9140	9140	9140	9140	4
347	20240219	134000	400114840	9140	9140	9140	9140	0
348	20240219	133900	400114840	9140	9140	9150	9140	58
349	20240219	133800	399584710	9140	9140	9140	9140	204
350	20240219	133700	397720150	9140	9140	9140	9140	4
351	20240219	133600	397683590	9140	9140	9140	9140	143
352	20240219	133500	396376570	9140	9140	9140	9140	18
353	20240219	133400	396212050	9140	9130	9140	9130	93
354	20240219	133300	395362070	9140	9130	9140	9130	30
355	20240219	133200	395087910	9130	9140	9140	9130	31
356	20240219	133100	394804630	9140	9130	9140	9130	3
357	20240219	133000	394777220	9130	9140	9140	9130	31
358	20240219	132900	394493940	9140	9140	9140	9140	218
359	20240219	132800	392501420	9140	9140	9140	9140	6
360	20240219	132700	392446580	9140	9140	9140	9140	4
361	20240219	132600	392410020	9140	9140	9140	9140	4
362	20240219	132500	392373460	9140	9140	9140	9140	113
363	20240219	132400	391340640	9150	9150	9150	9150	65
364	20240219	132300	390745890	9150	9150	9150	9150	5
365	20240219	132200	390700140	9150	9150	9150	9150	156
366	20240219	132100	389272740	9150	9160	9160	9150	2
367	20240219	132000	389254430	9150	9150	9150	9150	73
368	20240219	131900	388586480	9140	9140	9140	9140	4
369	20240219	131800	388549920	9140	9140	9140	9140	61
370	20240219	131700	387992380	9140	9150	9150	9140	5
371	20240219	131600	387946670	9140	9150	9150	9140	41
372	20240219	131500	387571580	9150	9140	9150	9130	273
373	20240219	131400	385074240	9140	9130	9140	9130	7
374	20240219	131300	385010310	9150	9140	9150	9130	106
375	20240219	131200	384040760	9150	9150	9150	9150	77
376	20240219	131100	383336210	9140	9140	9140	9140	58
377	20240219	131000	382806090	9140	9140	9140	9130	44
378	20240219	130900	382403970	9140	9150	9150	9140	81
379	20240219	130800	381662870	9140	9140	9140	9140	4
380	20240219	130700	381626310	9150	9140	9150	9140	89
381	20240219	130600	380812010	9150	9140	9150	9140	85
382	20240219	130500	380034300	9140	9150	9150	9140	34
383	20240219	130400	379723240	9150	9140	9150	9140	139
384	20240219	130300	378451970	9150	9140	9150	9140	77
385	20240219	130200	377747460	9150	9140	9150	9140	2
386	20240219	130100	377729170	9150	9150	9150	9140	111
387	20240219	130000	376713560	9150	9140	9150	9140	61
388	20240219	125900	376155430	9140	9140	9140	9140	4
389	20240219	125800	376118870	9150	9140	9150	9140	126
390	20240219	125700	374966490	9140	9150	9150	9140	72
391	20240219	125600	374307700	9150	9150	9150	9150	7
392	20240219	125500	374243650	9150	9140	9150	9140	67
393	20240219	125400	373630610	9150	9150	9150	9150	88
394	20240219	125300	372825410	9160	9160	9160	9160	0
395	20240219	125200	372825410	9160	9140	9160	9120	428
396	20240219	125100	368915440	9160	9160	9160	9160	88
397	20240219	125000	368109360	9160	9160	9160	9160	0
398	20240219	124900	368109360	9160	9150	9160	9150	183
399	20240219	124800	366434080	9150	9140	9150	9140	433
400	20240219	124700	362473140	9150	9150	9150	9150	5
401	20240219	124600	362427390	9150	9140	9150	9140	88
402	20240219	124500	361622200	9150	9150	9150	9150	73
403	20240219	124400	360954250	9140	9140	9140	9140	5
404	20240219	124300	360908550	9150	9140	9150	9140	77
405	20240219	124200	360204030	9150	9150	9150	9150	72
406	20240219	124100	359545230	9150	9150	9150	9150	20
407	20240219	124000	359362230	9150	9140	9150	9140	133
408	20240219	123900	358145800	9150	9140	9150	9140	83
409	20240219	123800	357386370	9150	9150	9150	9150	1
410	20240219	123700	357377220	9150	9150	9150	9150	83
411	20240219	123600	356617770	9150	9160	9160	9150	78
412	20240219	123500	355903300	9160	9160	9160	9160	0
413	20240219	123400	355903300	9160	9140	9160	9140	90
414	20240219	123300	355079720	9150	9150	9150	9150	98
415	20240219	123200	354183020	9150	9150	9150	9150	75
416	20240219	123100	353496770	9160	9160	9160	9160	75
417	20240219	123000	352809770	9150	9140	9150	9140	53
418	20240219	122900	352325340	9160	9150	9160	9150	393
419	20240219	122800	348727330	9150	9150	9150	9140	277
420	20240219	122700	346194780	9150	9140	9150	9140	128
421	20240219	122600	345024080	9140	9140	9140	9140	200
422	20240219	122500	343196080	9140	9130	9140	9130	87
423	20240219	122400	342400920	9140	9140	9140	9140	99
424	20240219	122300	341496060	9140	9140	9140	9140	54
425	20240219	122200	341002500	9150	9150	9150	9150	165
426	20240219	122100	339492750	9150	9150	9150	9150	9
427	20240219	122000	339410400	9140	9150	9150	9140	44
428	20240219	121900	339007810	9160	9160	9160	9160	80
429	20240219	121800	338275010	9160	9150	9160	9150	83
430	20240219	121700	337514740	9160	9160	9160	9160	31
431	20240219	121600	337230780	9160	9160	9160	9160	107
432	20240219	121500	336250660	9160	9160	9160	9160	22
433	20240219	121400	336049140	9160	9160	9160	9160	0
434	20240219	121300	336049140	9160	9160	9160	9160	85
435	20240219	121200	335270540	9160	9160	9160	9160	146
436	20240219	121100	333933180	9160	9160	9160	9160	44
437	20240219	121000	333530140	9160	9160	9160	9160	25
438	20240219	120900	333301140	9170	9150	9170	9150	2713
439	20240219	120800	308472770	9140	9140	9140	9140	192
440	20240219	120700	306717890	9140	9140	9140	9140	74
441	20240219	120600	306041530	9130	9130	9130	9130	78
442	20240219	120500	305329390	9130	9130	9130	9130	0
443	20240219	120400	305329390	9130	9120	9130	9110	77
444	20240219	120300	304626410	9110	9110	9120	9110	84
445	20240219	120200	303860350	9120	9110	9120	9110	53
446	20240219	120100	303377510	9120	9120	9120	9120	76
447	20240219	120000	302684390	9120	9120	9120	9120	86
448	20240219	115900	301900070	9110	9110	9110	9110	54
449	20240219	115800	301408130	9120	9120	9120	9120	81
450	20240219	115700	300669410	9120	9110	9120	9110	77
451	20240219	115600	299967190	9120	9120	9120	9120	2
452	20240219	115500	299948950	9110	9100	9110	9100	111
453	20240219	115400	298938830	9120	9120	9120	9120	78
454	20240219	115300	298227470	9120	9120	9120	9120	76
455	20240219	115200	297534350	9120	9120	9120	9120	2
456	20240219	115100	297516110	9130	9130	9130	9130	78
457	20240219	115000	296803970	9120	9100	9120	9100	31
458	20240219	114900	296521850	9130	9130	9130	9130	74
459	20240219	114800	295846230	9130	9110	9130	9100	316
460	20240219	114700	292968440	9110	9140	9140	9110	21
461	20240219	114600	292777100	9140	9140	9140	9140	85
462	20240219	114500	292000200	9130	9130	9130	9130	77
463	20240219	114400	291297190	9140	9140	9140	9140	0
464	20240219	114300	291297190	9140	9120	9140	9100	160
465	20240219	114200	289837960	9150	9120	9150	9120	134
466	20240219	114100	288613420	9120	9120	9120	9120	0
467	20240219	114000	288613420	9120	9150	9150	9110	103
468	20240219	113900	287674010	9150	9140	9150	9120	78
469	20240219	113800	286961160	9120	9130	9130	9120	164
470	20240219	113700	285465380	9140	9140	9140	9140	73
471	20240219	113600	284798160	9140	9140	9140	9140	74
472	20240219	113500	284121800	9130	9130	9130	9130	52
473	20240219	113400	283647040	9130	9130	9130	9130	25
474	20240219	113300	283418790	9130	9140	9140	9130	102
475	20240219	113200	282486760	9140	9140	9140	9140	29
476	20240219	113100	282221700	9130	9130	9130	9130	54
477	20240219	113000	281728680	9140	9140	9140	9140	76
478	20240219	112900	281034040	9140	9140	9140	9140	0
479	20240219	112800	281034040	9140	9130	9140	9130	128
480	20240219	112700	279864650	9140	9140	9140	9140	72
481	20240219	112600	279206570	9140	9140	9140	9140	401
482	20240219	112500	275541430	9150	9150	9150	9150	82
483	20240219	112400	274791130	9150	9140	9150	9110	3559
484	20240219	112300	242330710	9150	9150	9150	9150	2
485	20240219	112200	242312410	9150	9130	9150	9130	344
486	20240219	112100	239170110	9120	9130	9130	9120	82
487	20240219	112000	238421460	9130	9130	9130	9130	0
488	20240219	111900	238421460	9130	9110	9130	9110	688
489	20240219	111800	232148360	9110	9120	9130	9110	1606
490	20240219	111700	217510360	9130	9130	9130	9130	53
491	20240219	111600	217026470	9150	9150	9150	9150	74
492	20240219	111500	216349370	9130	9150	9150	9130	75
493	20240219	111400	215663140	9140	9150	9150	9140	53
494	20240219	111300	215178710	9150	9140	9150	9140	184
495	20240219	111200	213495120	9140	9140	9140	9140	53
496	20240219	111100	213010700	9140	9140	9140	9140	4
497	20240219	111000	212974140	9140	9140	9140	9140	90
498	20240219	110900	212151540	9140	9140	9140	9140	84
499	20240219	110800	211383780	9150	9150	9150	9150	0
500	20240219	110700	211383780	9150	9150	9150	9150	77
501	20240219	110600	210679230	9150	9150	9150	9150	83
502	20240219	110500	209919780	9150	9150	9150	9150	11
503	20240219	110400	209819130	9150	9150	9150	9150	73
504	20240219	110300	209151180	9150	9140	9150	9140	1091
505	20240219	110200	199168590	9150	9150	9150	9150	0
506	20240219	110100	199168590	9150	9140	9150	9140	582
507	20240219	110000	193846350	9140	9140	9140	9140	81
508	20240219	105900	193106010	9140	9140	9140	9140	0
509	20240219	105800	193106010	9140	9140	9140	9140	78
510	20240219	105700	192393090	9140	9140	9140	9140	81
511	20240219	105600	191652750	9140	9140	9140	9140	1
512	20240219	105500	191643610	9140	9140	9140	9140	82
513	20240219	105400	190894130	9140	9140	9140	9140	71
514	20240219	105300	190245190	9140	9140	9140	9140	795
515	20240219	105200	182978890	9120	9120	9120	9120	15
516	20240219	105100	182842090	9120	9120	9120	9120	75
517	20240219	105000	182158090	9120	9120	9120	9120	0
518	20240219	104900	182158090	9120	9120	9120	9120	87
519	20240219	104800	181364650	9120	9120	9120	9120	86
520	20240219	104700	180580330	9110	9120	9120	9110	99
521	20240219	104600	179677660	9120	9120	9120	9120	1
522	20240219	104500	179668540	9120	9120	9120	9120	86
523	20240219	104400	178884220	9110	9110	9110	9110	524
524	20240219	104300	174110580	9110	9110	9110	9110	185
525	20240219	104200	172425230	9110	9150	9150	9110	2062
526	20240219	104100	153631620	9140	9140	9140	9140	83
527	20240219	104000	152873000	9150	9120	9150	9120	230
528	20240219	103900	150772880	9120	9150	9150	9120	72
529	20240219	103800	150114110	9150	9150	9150	9150	0
530	20240219	103700	150114110	9150	9150	9150	9150	86
531	20240219	103600	149327210	9150	9150	9150	9150	81
532	20240219	103500	148586060	9150	9150	9150	9150	10
533	20240219	103400	148494560	9150	9120	9150	9120	74
534	20240219	103300	147817490	9150	9120	9150	9120	136
535	20240219	103200	146574650	9150	9150	9150	9150	0
536	20240219	103100	146574650	9150	9130	9150	9130	83
537	20240219	103000	145815240	9130	9150	9150	9130	81
538	20240219	102900	145074110	9150	9150	9150	9150	0
539	20240219	102800	145074110	9150	9120	9150	9120	91
540	20240219	102700	144242060	9120	9150	9150	9120	131
541	20240219	102600	143044910	9120	9120	9120	9120	53
542	20240219	102500	142561550	9130	9130	9130	9130	155
543	20240219	102400	141146400	9150	9140	9150	9140	100
544	20240219	102300	140231640	9150	9150	9150	9150	1
545	20240219	102200	140222490	9160	9160	9160	9160	77
546	20240219	102100	139517170	9160	9160	9160	9160	73
547	20240219	102000	138848490	9150	9150	9150	9150	91
548	20240219	101900	138015840	9140	9120	9140	9120	127
549	20240219	101800	136855980	9140	9140	9140	9140	97
550	20240219	101700	135969400	9140	9140	9140	9140	0
551	20240219	101600	135969400	9140	9130	9140	9130	323
552	20240219	101500	133019680	9130	9130	9130	9130	25
553	20240219	101400	132791430	9130	9130	9130	9130	25
554	20240219	101300	132563180	9130	9130	9130	9130	107
555	20240219	101200	131586270	9140	9140	9140	9140	0
556	20240219	101100	131586270	9140	9140	9140	9140	1
557	20240219	101000	131577130	9140	9150	9150	9140	70
558	20240219	100900	130937290	9150	9150	9150	9150	49
559	20240219	100800	130488940	9150	9150	9150	9150	5
560	20240219	100700	130443190	9130	9130	9130	9130	0
561	20240219	100600	130443190	9130	9130	9130	9130	0
562	20240219	100500	130443190	9130	9130	9130	9130	52
563	20240219	100400	129968430	9150	9150	9150	9150	0
564	20240219	100300	129968430	9150	9150	9150	9150	313
565	20240219	100200	127104480	9130	9130	9130	9130	53
566	20240219	100100	126620590	9130	9130	9130	9130	698
567	20240219	100000	120247850	9130	9130	9130	9130	4
568	20240219	095900	120211330	9130	9130	9130	9130	0
569	20240219	095800	120211330	9130	9170	9170	9130	1279
570	20240219	095700	108526960	9170	9170	9170	9170	0
571	20240219	095600	108526960	9170	9170	9170	9170	0
572	20240219	095500	108526960	9170	9170	9170	9170	0
573	20240219	095400	108526960	9170	9170	9170	9170	1
574	20240219	095300	108517790	9130	9140	9140	9130	200
575	20240219	095200	106691570	9170	9140	9170	9140	55
576	20240219	095100	106188810	9140	9150	9150	9140	351
577	20240219	095000	102979670	9150	9150	9150	9150	215
578	20240219	094900	101012420	9140	9140	9140	9140	352
579	20240219	094800	97795140	9140	9140	9140	9140	30
580	20240219	094700	97520940	9140	9140	9140	9140	100
581	20240219	094600	96606940	9140	9140	9140	9140	0
582	20240219	094500	96606940	9140	9140	9140	9140	32
583	20240219	094400	96314460	9140	9130	9140	9130	46
584	20240219	094300	95894470	9130	9130	9130	9130	37
585	20240219	094200	95556660	9130	9130	9130	9130	0
586	20240219	094100	95556660	9130	9130	9130	9130	44
587	20240219	094000	95154940	9130	9130	9130	9130	0
588	20240219	093900	95154940	9130	9120	9130	9120	104
589	20240219	093800	94206450	9120	9120	9120	9120	38
590	20240219	093700	93859890	9120	9120	9120	9120	0
591	20240219	093600	93859890	9120	9140	9140	9120	39
592	20240219	093500	93504190	9140	9120	9140	9120	56
593	20240219	093400	92993390	9140	9140	9140	9140	20
594	20240219	093300	92810590	9140	9120	9140	9120	21
595	20240219	093200	92618890	9130	9150	9150	9130	58
596	20240219	093100	92088790	9150	9170	9170	9150	13
597	20240219	093000	91969640	9170	9170	9170	9170	21
598	20240219	092900	91777070	9170	9180	9180	9170	17
599	20240219	092800	91621060	9170	9170	9170	9170	11
600	20240219	092700	91520190	9170	9170	9170	9170	1
601	20240219	092600	91511020	9170	9170	9170	9170	0
602	20240219	092500	91511020	9170	9170	9170	9140	14
603	20240219	092400	91382940	9140	9170	9180	9140	6
604	20240219	092300	91327960	9140	9180	9180	9140	363
605	20240219	092200	88009620	9180	9180	9180	9180	7
606	20240219	092100	87945360	9180	9160	9180	9130	149
607	20240219	092000	86583530	9180	9110	9180	9100	8180
608	20240219	091900	11931600	9110	9090	9110	9090	270
609	20240219	091800	9472260	9110	9110	9110	9090	138
610	20240219	091700	8216510	9110	9110	9110	9100	54
611	20240219	091600	7724600	9110	9100	9110	9090	51
612	20240219	091500	7260240	9100	9110	9110	9100	3
613	20240219	091400	7232930	9100	9110	9110	9100	61
614	20240219	091300	6677280	9110	9110	9110	9110	10
615	20240219	091200	6586180	9110	9110	9110	9110	164
616	20240219	091100	5092140	9110	9120	9120	9110	3
617	20240219	091000	5064800	9110	9100	9120	9100	16
618	20240219	090900	4919060	9090	9090	9090	9090	80
619	20240219	090800	4191860	9090	9100	9100	9090	74
620	20240219	090700	3518620	9090	9100	9100	9090	148
621	20240219	090600	2171830	9070	9070	9070	9070	52
622	20240219	090500	1700190	9070	9070	9070	9070	0
623	20240219	090400	1700190	9070	9070	9070	9070	0
624	20240219	090300	1700190	9070	9070	9070	9070	0
625	20240219	090200	1700190	9070	9070	9070	9070	0
626	20240219	090100	1700190	9070	9070	9070	9070	3
627	20240219	090000	1672980	9070	9100	9100	9070	184