KissMeData/059090/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	193600	859179050	9200	9200	9200	9200	2426
3	20240219	193500	859179050	9200	9200	9200	9200	0
4	20240219	193400	859179050	9200	9200	9200	9200	0
5	20240219	193300	859179050	9200	9200	9200	9200	0
6	20240219	193200	859179050	9200	9200	9200	9200	0
7	20240219	193100	859179050	9200	9200	9200	9200	0
8	20240219	193000	859179050	9200	9200	9200	9200	0
9	20240219	192900	859179050	9200	9200	9200	9200	0
10	20240219	192800	859179050	9200	9200	9200	9200	0
11	20240219	192700	859179050	9200	9200	9200	9200	0
12	20240219	192600	859179050	9200	9200	9200	9200	0
13	20240219	192500	859179050	9200	9200	9200	9200	0
14	20240219	192400	859179050	9200	9200	9200	9200	0
15	20240219	192300	859179050	9200	9200	9200	9200	0
16	20240219	192200	859179050	9200	9200	9200	9200	0
17	20240219	192100	859179050	9200	9200	9200	9200	0
18	20240219	192000	859179050	9200	9200	9200	9200	0
19	20240219	191900	859179050	9200	9200	9200	9200	0
20	20240219	191800	859179050	9200	9200	9200	9200	0
21	20240219	191700	859179050	9200	9200	9200	9200	0
22	20240219	191600	859179050	9200	9200	9200	9200	0
23	20240219	191500	859179050	9200	9200	9200	9200	0
24	20240219	191400	859179050	9200	9200	9200	9200	0
25	20240219	191300	859179050	9200	9200	9200	9200	0
26	20240219	191200	859179050	9200	9200	9200	9200	0
27	20240219	191100	859179050	9200	9200	9200	9200	0
28	20240219	191000	859179050	9200	9200	9200	9200	0
29	20240219	190900	859179050	9200	9200	9200	9200	0
30	20240219	190800	859179050	9200	9200	9200	9200	0
31	20240219	190700	859179050	9200	9200	9200	9200	0
32	20240219	190600	859179050	9200	9200	9200	9200	2426
33	20240219	190500	859179050	9200	9200	9200	9200	0
34	20240219	190400	859179050	9200	9200	9200	9200	0
35	20240219	190300	859179050	9200	9200	9200	9200	0
36	20240219	190200	859179050	9200	9200	9200	9200	0
37	20240219	190100	859179050	9200	9200	9200	9200	0
38	20240219	190000	859179050	9200	9200	9200	9200	0
39	20240219	185900	859179050	9200	9200	9200	9200	0
40	20240219	185800	859179050	9200	9200	9200	9200	0
41	20240219	185700	859179050	9200	9200	9200	9200	0
42	20240219	185600	859179050	9200	9200	9200	9200	0
43	20240219	185500	859179050	9200	9200	9200	9200	0
44	20240219	185400	859179050	9200	9200	9200	9200	0
45	20240219	185300	859179050	9200	9200	9200	9200	0
46	20240219	185200	859179050	9200	9200	9200	9200	0
47	20240219	185100	859179050	9200	9200	9200	9200	0
48	20240219	185000	859179050	9200	9200	9200	9200	0
49	20240219	184900	859179050	9200	9200	9200	9200	0
50	20240219	184800	859179050	9200	9200	9200	9200	0
51	20240219	184700	859179050	9200	9200	9200	9200	0
52	20240219	184600	859179050	9200	9200	9200	9200	0
53	20240219	184500	859179050	9200	9200	9200	9200	0
54	20240219	184400	859179050	9200	9200	9200	9200	0
55	20240219	184300	859179050	9200	9200	9200	9200	0
56	20240219	184200	859179050	9200	9200	9200	9200	0
57	20240219	184100	859179050	9200	9200	9200	9200	0
58	20240219	184000	859179050	9200	9200	9200	9200	0
59	20240219	183900	859179050	9200	9200	9200	9200	0
60	20240219	183800	859179050	9200	9200	9200	9200	0
61	20240219	183700	859179050	9200	9200	9200	9200	0
62	20240219	183600	859179050	9200	9200	9200	9200	2426
63	20240219	183500	859179050	9200	9200	9200	9200	0
64	20240219	183400	859179050	9200	9200	9200	9200	0
65	20240219	183300	859179050	9200	9200	9200	9200	0
66	20240219	183200	859179050	9200	9200	9200	9200	0
67	20240219	183100	859179050	9200	9200	9200	9200	0
68	20240219	183000	859179050	9200	9200	9200	9200	0
69	20240219	182900	859179050	9200	9200	9200	9200	0
70	20240219	182800	859179050	9200	9200	9200	9200	0
71	20240219	182700	859179050	9200	9200	9200	9200	0
72	20240219	182600	859179050	9200	9200	9200	9200	0
73	20240219	182500	859179050	9200	9200	9200	9200	0
74	20240219	182400	859179050	9200	9200	9200	9200	0
75	20240219	182300	859179050	9200	9200	9200	9200	0
76	20240219	182200	859179050	9200	9200	9200	9200	0
77	20240219	182100	859179050	9200	9200	9200	9200	0
78	20240219	182000	859179050	9200	9200	9200	9200	0
79	20240219	181900	859179050	9200	9200	9200	9200	0
80	20240219	181800	859179050	9200	9200	9200	9200	0
81	20240219	181700	859179050	9200	9200	9200	9200	0
82	20240219	181600	859179050	9200	9200	9200	9200	0
83	20240219	181500	859179050	9200	9200	9200	9200	0
84	20240219	181400	859179050	9200	9200	9200	9200	0
85	20240219	181300	859179050	9200	9200	9200	9200	0
86	20240219	181200	859179050	9200	9200	9200	9200	0
87	20240219	181100	859179050	9200	9200	9200	9200	0
88	20240219	181000	859179050	9200	9200	9200	9200	0
89	20240219	180900	859179050	9200	9200	9200	9200	0
90	20240219	180800	859179050	9200	9200	9200	9200	0
91	20240219	180700	859179050	9200	9200	9200	9200	0
92	20240219	180600	859179050	9200	9200	9200	9200	2426
93	20240219	180500	859179050	9200	9200	9200	9200	0
94	20240219	180400	859179050	9200	9200	9200	9200	0
95	20240219	180300	859179050	9200	9200	9200	9200	0
96	20240219	180200	859179050	9200	9200	9200	9200	0
97	20240219	180100	859179050	9200	9200	9200	9200	0
98	20240219	180000	859179050	9200	9200	9200	9200	0
99	20240219	175900	859179050	9200	9200	9200	9200	0
100	20240219	175800	859179050	9200	9200	9200	9200	0
101	20240219	175700	859179050	9200	9200	9200	9200	0
102	20240219	175600	859179050	9200	9200	9200	9200	0
103	20240219	175500	859179050	9200	9200	9200	9200	0
104	20240219	175400	859179050	9200	9200	9200	9200	0
105	20240219	175300	859179050	9200	9200	9200	9200	0
106	20240219	175200	859179050	9200	9200	9200	9200	0
107	20240219	175100	859179050	9200	9200	9200	9200	0
108	20240219	175000	859179050	9200	9200	9200	9200	0
109	20240219	174900	859179050	9200	9200	9200	9200	0
110	20240219	174800	859179050	9200	9200	9200	9200	0
111	20240219	174700	859179050	9200	9200	9200	9200	0
112	20240219	174600	859179050	9200	9200	9200	9200	0
113	20240219	174500	859179050	9200	9200	9200	9200	0
114	20240219	174400	859179050	9200	9200	9200	9200	0
115	20240219	174300	859179050	9200	9200	9200	9200	0
116	20240219	174200	859179050	9200	9200	9200	9200	0
117	20240219	174100	859179050	9200	9200	9200	9200	0
118	20240219	174000	859179050	9200	9200	9200	9200	0
119	20240219	173900	859179050	9200	9200	9200	9200	0
120	20240219	173800	859179050	9200	9200	9200	9200	0
121	20240219	173700	859179050	9200	9200	9200	9200	0
122	20240219	173600	859179050	9200	9200	9200	9200	2426
123	20240219	173500	859179050	9200	9200	9200	9200	0
124	20240219	173400	859179050	9200	9200	9200	9200	0
125	20240219	173300	859179050	9200	9200	9200	9200	0
126	20240219	173200	859179050	9200	9200	9200	9200	0
127	20240219	173100	859179050	9200	9200	9200	9200	0
128	20240219	173000	859179050	9200	9200	9200	9200	0
129	20240219	172900	859179050	9200	9200	9200	9200	0
130	20240219	172800	859179050	9200	9200	9200	9200	0
131	20240219	172700	859179050	9200	9200	9200	9200	0
132	20240219	172600	859179050	9200	9200	9200	9200	0
133	20240219	172500	859179050	9200	9200	9200	9200	0
134	20240219	172400	859179050	9200	9200	9200	9200	0
135	20240219	172300	859179050	9200	9200	9200	9200	0
136	20240219	172200	859179050	9200	9200	9200	9200	0
137	20240219	172100	859179050	9200	9200	9200	9200	0
138	20240219	172000	859179050	9200	9200	9200	9200	0
139	20240219	171900	859179050	9200	9200	9200	9200	0
140	20240219	171800	859179050	9200	9200	9200	9200	0
141	20240219	171700	859179050	9200	9200	9200	9200	0
142	20240219	171600	859179050	9200	9200	9200	9200	0
143	20240219	171500	859179050	9200	9200	9200	9200	0
144	20240219	171400	859179050	9200	9200	9200	9200	0
145	20240219	171300	859179050	9200	9200	9200	9200	0
146	20240219	171200	859179050	9200	9200	9200	9200	0
147	20240219	171100	859179050	9200	9200	9200	9200	0
148	20240219	171000	859179050	9200	9200	9200	9200	0
149	20240219	170900	859179050	9200	9200	9200	9200	0
150	20240219	170800	859179050	9200	9200	9200	9200	0
151	20240219	170700	859179050	9200	9200	9200	9200	0
152	20240219	170600	859179050	9200	9200	9200	9200	2426
153	20240219	170500	859179050	9200	9200	9200	9200	0
154	20240219	170400	859179050	9200	9200	9200	9200	0
155	20240219	170300	859179050	9200	9200	9200	9200	0
156	20240219	170200	859179050	9200	9200	9200	9200	0
157	20240219	170100	859179050	9200	9200	9200	9200	0
158	20240219	170000	859179050	9200	9200	9200	9200	0
159	20240219	165900	859179050	9200	9200	9200	9200	0
160	20240219	165800	859179050	9200	9200	9200	9200	0
161	20240219	165700	859179050	9200	9200	9200	9200	0
162	20240219	165600	859179050	9200	9200	9200	9200	0
163	20240219	165500	859179050	9200	9200	9200	9200	0
164	20240219	165400	859179050	9200	9200	9200	9200	0
165	20240219	165300	859179050	9200	9200	9200	9200	0
166	20240219	165200	859179050	9200	9200	9200	9200	0
167	20240219	165100	859179050	9200	9200	9200	9200	0
168	20240219	165000	859179050	9200	9200	9200	9200	0
169	20240219	164900	859179050	9200	9200	9200	9200	0
170	20240219	164800	859179050	9200	9200	9200	9200	0
171	20240219	164700	859179050	9200	9200	9200	9200	0
172	20240219	164600	859179050	9200	9200	9200	9200	0
173	20240219	164500	859179050	9200	9200	9200	9200	0
174	20240219	164400	859179050	9200	9200	9200	9200	0
175	20240219	164300	859179050	9200	9200	9200	9200	0
176	20240219	164200	859179050	9200	9200	9200	9200	0
177	20240219	164100	859179050	9200	9200	9200	9200	0
178	20240219	164000	859179050	9200	9200	9200	9200	0
179	20240219	163900	859179050	9200	9200	9200	9200	0
180	20240219	163800	859179050	9200	9200	9200	9200	0
181	20240219	163700	859179050	9200	9200	9200	9200	0
182	20240219	163600	859179050	9200	9200	9200	9200	2426
183	20240219	163500	859179050	9200	9200	9200	9200	0
184	20240219	163400	859179050	9200	9200	9200	9200	0
185	20240219	163300	859179050	9200	9200	9200	9200	0
186	20240219	163200	859179050	9200	9200	9200	9200	0
187	20240219	163100	859179050	9200	9200	9200	9200	0
188	20240219	163000	859179050	9200	9200	9200	9200	0
189	20240219	162900	859179050	9200	9200	9200	9200	0
190	20240219	162800	859179050	9200	9200	9200	9200	0
191	20240219	162700	859179050	9200	9200	9200	9200	0
192	20240219	162600	859179050	9200	9200	9200	9200	0
193	20240219	162500	859179050	9200	9200	9200	9200	0
194	20240219	162400	859179050	9200	9200	9200	9200	0
195	20240219	162300	859179050	9200	9200	9200	9200	0
196	20240219	162200	859179050	9200	9200	9200	9200	0
197	20240219	162100	859179050	9200	9200	9200	9200	0
198	20240219	162000	859179050	9200	9200	9200	9200	0
199	20240219	161900	859179050	9200	9200	9200	9200	0
200	20240219	161800	859179050	9200	9200	9200	9200	0
201	20240219	161700	859179050	9200	9200	9200	9200	0
202	20240219	161600	859179050	9200	9200	9200	9200	0
203	20240219	161500	859179050	9200	9200	9200	9200	0
204	20240219	161400	859179050	9200	9200	9200	9200	0
205	20240219	161300	859179050	9200	9200	9200	9200	0
206	20240219	161200	859179050	9200	9200	9200	9200	0
207	20240219	161100	859179050	9200	9200	9200	9200	0
208	20240219	161000	859179050	9200	9200	9200	9200	0
209	20240219	160900	859179050	9200	9200	9200	9200	0
210	20240219	160800	859179050	9200	9200	9200	9200	0
211	20240219	160700	859179050	9200	9200	9200	9200	0
212	20240219	160600	859179050	9200	9200	9200	9200	2426
213	20240219	160500	859179050	9200	9200	9200	9200	0
214	20240219	160400	859179050	9200	9200	9200	9200	0
215	20240219	160300	859179050	9200	9200	9200	9200	0
216	20240219	160200	859179050	9200	9200	9200	9200	0
217	20240219	160100	859179050	9200	9200	9200	9200	0
218	20240219	160000	859179050	9200	9200	9200	9200	0
219	20240219	155900	859179050	9200	9200	9200	9200	0
220	20240219	155800	859179050	9200	9200	9200	9200	0
221	20240219	155700	859179050	9200	9200	9200	9200	0
222	20240219	155600	859179050	9200	9200	9200	9200	0
223	20240219	155500	859179050	9200	9200	9200	9200	0
224	20240219	155400	859179050	9200	9200	9200	9200	0
225	20240219	155300	859179050	9200	9200	9200	9200	0
226	20240219	155200	859179050	9200	9200	9200	9200	0
227	20240219	155100	859179050	9200	9200	9200	9200	0
228	20240219	155000	859179050	9200	9200	9200	9200	0
229	20240219	154900	859179050	9200	9200	9200	9200	0
230	20240219	154800	859179050	9200	9200	9200	9200	0
231	20240219	154700	859179050	9200	9200	9200	9200	0
232	20240219	154600	859179050	9200	9200	9200	9200	0
233	20240219	154500	859179050	9200	9200	9200	9200	0
234	20240219	154400	859179050	9200	9200	9200	9200	0
235	20240219	154300	859179050	9200	9200	9200	9200	0
236	20240219	154200	859179050	9200	9200	9200	9200	0
237	20240219	154100	859179050	9200	9200	9200	9200	0
238	20240219	154000	859179050	9200	9200	9200	9200	0
239	20240219	153900	859179050	9200	9200	9200	9200	0
240	20240219	153800	859179050	9200	9200	9200	9200	0
241	20240219	153700	859179050	9200	9200	9200	9200	0
242	20240219	153600	859179050	9200	9200	9200	9200	2426
243	20240219	153500	859179050	9200	9200	9200	9200	0
244	20240219	153400	859179050	9200	9200	9200	9200	0
245	20240219	153300	859179050	9200	9200	9200	9200	0
246	20240219	153200	859179050	9200	9200	9200	9200	0
247	20240219	153100	859179050	9200	9200	9200	9200	0
248	20240219	153000	859179050	9200	9200	9200	9200	2426
249	20240219	152900	836859850	9210	9210	9210	9210	0
250	20240219	152800	836859850	9210	9210	9210	9210	0
251	20240219	152700	836859850	9210	9210	9210	9210	0
252	20240219	152600	836859850	9210	9210	9210	9210	0
253	20240219	152500	836859850	9210	9210	9210	9210	0
254	20240219	152400	836859850	9210	9210	9210	9210	0
255	20240219	152300	836859850	9210	9210	9210	9210	0
256	20240219	152200	836859850	9210	9210	9210	9210	0
257	20240219	152100	836859850	9210	9210	9210	9210	0
258	20240219	152000	836859850	9210	9210	9210	9210	0
259	20240219	151900	836859850	9210	9200	9210	9200	1252
260	20240219	151800	825339450	9210	9190	9210	9190	1303
261	20240219	151700	813352470	9200	9190	9200	9190	741
262	20240219	151600	806542430	9190	9190	9190	9190	75
263	20240219	151500	805853180	9200	9180	9200	9180	1663
264	20240219	151400	790559280	9190	9190	9200	9170	1489
265	20240219	151300	776889710	9200	9200	9200	9200	58
266	20240219	151200	776356110	9200	9190	9200	9190	655
267	20240219	151100	770335110	9200	9200	9200	9200	0
268	20240219	151000	770335110	9200	9180	9200	9180	727
269	20240219	150900	763656690	9180	9180	9180	9180	0
270	20240219	150800	763656690	9180	9190	9190	9180	993
271	20240219	150700	754540940	9180	9180	9180	9180	8
272	20240219	150600	754467500	9180	9180	9180	9180	21
273	20240219	150500	754274720	9190	9190	9190	9190	0
274	20240219	150400	754274720	9190	9190	9190	9170	593
275	20240219	150300	748825070	9180	9180	9180	9180	0
276	20240219	150200	748825070	9180	9180	9180	9180	228
277	20240219	150100	746732030	9180	9170	9180	9170	165
278	20240219	150000	745217780	9170	9170	9170	9170	1
279	20240219	145900	745208610	9170	9170	9170	9170	55
280	20240219	145800	744704260	9170	9170	9170	9170	0
281	20240219	145700	744704260	9170	9170	9170	9170	10
282	20240219	145600	744612560	9180	9180	9180	9180	20
283	20240219	145500	744428960	9180	9180	9180	9180	55
284	20240219	145400	743924060	9170	9170	9170	9170	170
285	20240219	145300	742365160	9170	9170	9170	9170	0
286	20240219	145200	742365160	9170	9180	9180	9170	893
287	20240219	145100	734170420	9180	9180	9180	9180	343
288	20240219	145000	731021680	9180	9170	9180	9170	1092
289	20240219	144900	721002300	9170	9170	9170	9170	0
290	20240219	144800	721002300	9170	9170	9170	9170	0
291	20240219	144700	721002300	9170	9170	9170	9170	23
292	20240219	144600	720791390	9170	9170	9170	9170	101
293	20240219	144500	719865220	9170	9170	9170	9170	10
294	20240219	144400	719773520	9160	9160	9160	9150	741
295	20240219	144300	712987060	9160	9160	9160	9160	155
296	20240219	144200	711567260	9160	9160	9160	9160	50
297	20240219	144100	711109260	9160	9160	9160	9160	14
298	20240219	144000	710981020	9160	9160	9160	9160	262
299	20240219	143900	708581100	9150	9150	9150	9150	20
300	20240219	143800	708398100	9150	9160	9160	9150	176
301	20240219	143700	706786050	9160	9170	9170	9160	79
302	20240219	143600	706062400	9160	9160	9160	9160	49
303	20240219	143500	705613560	9150	9150	9150	9150	65
304	20240219	143400	705018810	9150	9150	9150	9150	0
305	20240219	143300	705018810	9150	9150	9150	9150	10
306	20240219	143200	704927310	9150	9150	9150	9150	1546
307	20240219	143100	690781410	9150	9150	9150	9150	0
308	20240219	143000	690781410	9150	9150	9150	9150	0
309	20240219	142900	690781410	9150	9150	9160	9150	291
310	20240219	142800	688118750	9160	9160	9170	9160	601
311	20240219	142700	682612580	9160	9150	9160	9150	2
312	20240219	142600	682594270	9170	9170	9170	9170	3
313	20240219	142500	682566760	9170	9160	9170	9160	1321
314	20240219	142400	670457000	9170	9170	9170	9170	100
315	20240219	142300	669540000	9170	9160	9170	9160	242
316	20240219	142200	667323250	9150	9160	9160	9150	800
317	20240219	142100	660002250	9160	9160	9160	9160	0
318	20240219	142000	660002250	9160	9170	9170	9160	475
319	20240219	141900	655651220	9170	9170	9170	9170	9
320	20240219	141800	655568690	9170	9170	9170	9170	0
321	20240219	141700	655568690	9170	9170	9180	9170	23
322	20240219	141600	655357680	9180	9160	9180	9160	1861
323	20240219	141500	638300900	9170	9170	9170	9170	30
324	20240219	141400	638025800	9170	9160	9170	9160	77
325	20240219	141300	637320220	9160	9160	9160	9160	0
326	20240219	141200	637320220	9160	9160	9160	9160	100
327	20240219	141100	636404220	9160	9160	9160	9160	288
328	20240219	141000	633766140	9160	9160	9160	9160	120
329	20240219	140900	632666940	9150	9160	9160	9150	314
330	20240219	140800	629790830	9160	9160	9160	9160	72
331	20240219	140700	629131310	9160	9160	9160	9160	39
332	20240219	140600	628774070	9150	9150	9150	9150	0
333	20240219	140500	628774070	9150	9130	9150	9130	62
334	20240219	140400	628207270	9130	9130	9130	9130	0
335	20240219	140300	628207270	9130	9130	9130	9130	57
336	20240219	140200	627686860	9130	9130	9130	9130	1
337	20240219	140100	627677730	9130	9130	9130	9130	141
338	20240219	140000	626390400	9150	9150	9150	9150	0
339	20240219	135900	626390400	9150	9150	9150	9150	0
340	20240219	135800	626390400	9150	9150	9150	9150	0
341	20240219	135700	626390400	9150	9150	9150	9150	1
342	20240219	135600	626381250	9120	9120	9120	9120	0
343	20240219	135500	626381250	9120	9120	9120	9120	1250
344	20240219	135400	614981250	9120	9120	9120	9120	0
345	20240219	135300	614981250	9120	9130	9130	9120	1022
346	20240219	135200	605660600	9120	9120	9120	9120	151
347	20240219	135100	604283480	9120	9120	9120	9120	0
348	20240219	135000	604283480	9120	9120	9120	9120	300
349	20240219	134900	601547480	9120	9120	9120	9120	0
350	20240219	134800	601547480	9120	9150	9150	9120	100
351	20240219	134700	600633260	9160	9150	9160	9150	52
352	20240219	134600	600157450	9150	9150	9150	9150	100
353	20240219	134500	599242450	9150	9140	9150	9130	501
354	20240219	134400	594668220	9150	9150	9150	9150	1
355	20240219	134300	594659070	9150	9150	9150	9150	311
356	20240219	134200	591813420	9150	9130	9150	9130	510
357	20240219	134100	587147350	9140	9140	9140	9140	266
358	20240219	134000	584716110	9140	9140	9140	9140	24
359	20240219	133900	584496750	9150	9150	9150	9150	0
360	20240219	133800	584496750	9150	9150	9150	9150	1
361	20240219	133700	584487600	9150	9150	9150	9150	15
362	20240219	133600	584350350	9140	9140	9140	9140	14
363	20240219	133500	584222390	9150	9150	9150	9150	0
364	20240219	133400	584222390	9150	9140	9150	9140	764
365	20240219	133300	577239420	9140	9120	9140	9120	592
366	20240219	133200	571834890	9110	9110	9110	9110	94
367	20240219	133100	570978550	9110	9110	9110	9110	120
368	20240219	133000	569885350	9100	9100	9100	9100	0
369	20240219	132900	569885350	9100	9100	9100	9100	24
370	20240219	132800	569666950	9110	9110	9110	9110	8
371	20240219	132700	569594070	9110	9110	9110	9110	0
372	20240219	132600	569594070	9110	9110	9110	9110	0
373	20240219	132500	569594070	9110	9110	9110	9110	0
374	20240219	132400	569594070	9110	9110	9110	9110	0
375	20240219	132300	569594070	9110	9110	9110	9110	1
376	20240219	132200	569584960	9100	9100	9100	9100	200
377	20240219	132100	567764960	9100	9100	9100	9100	43
378	20240219	132000	567373660	9100	9100	9100	9100	0
379	20240219	131900	567373660	9100	9110	9110	9100	420
380	20240219	131800	563551460	9110	9110	9110	9110	0
381	20240219	131700	563551460	9110	9110	9110	9110	1
382	20240219	131600	563542350	9110	9110	9110	9110	94
383	20240219	131500	562686010	9110	9120	9120	9110	104
384	20240219	131400	561738550	9120	9110	9120	9110	3
385	20240219	131300	561711210	9110	9110	9110	9110	5
386	20240219	131200	561665660	9110	9110	9110	9110	0
387	20240219	131100	561665660	9110	9130	9130	9110	15
388	20240219	131000	561528800	9120	9120	9120	9120	0
389	20240219	130900	561528800	9120	9120	9120	9120	83
390	20240219	130800	560771840	9120	9120	9120	9120	64
391	20240219	130700	560188160	9120	9110	9120	9110	661
392	20240219	130600	554162910	9100	9100	9100	9100	1907
393	20240219	130500	536809210	9090	9090	9090	9090	150
394	20240219	130400	535445710	9090	9090	9090	9090	0
395	20240219	130300	535445710	9090	9090	9090	9090	599
396	20240219	130200	530000800	9090	9090	9090	9090	0
397	20240219	130100	530000800	9090	9090	9090	9090	20
398	20240219	130000	529819000	9090	9090	9090	9090	30
399	20240219	125900	529546300	9090	9090	9090	9090	0
400	20240219	125800	529546300	9090	9080	9090	9080	500
401	20240219	125700	525006290	9080	9070	9080	9070	168
402	20240219	125600	523482510	9060	9060	9060	9060	0
403	20240219	125500	523482510	9060	9060	9060	9060	2075
404	20240219	125400	504683010	9050	9050	9050	9050	1
405	20240219	125300	504673960	9050	9050	9050	9050	0
406	20240219	125200	504673960	9050	9050	9050	9050	0
407	20240219	125100	504673960	9050	9050	9050	9050	0
408	20240219	125000	504673960	9050	9050	9050	9050	108
409	20240219	124900	503696560	9060	9070	9070	9060	154
410	20240219	124800	502301310	9070	9070	9070	9070	122
411	20240219	124700	501194770	9070	9070	9070	9070	0
412	20240219	124600	501194770	9070	9070	9070	9070	0
413	20240219	124500	501194770	9070	9080	9080	9070	1323
414	20240219	124400	489184040	9090	9090	9090	9090	0
415	20240219	124300	489184040	9090	9090	9090	9090	947
416	20240219	124200	480575810	9090	9090	9090	9090	0
417	20240219	124100	480575810	9090	9090	9090	9090	10
418	20240219	124000	480484910	9100	9100	9100	9100	0
419	20240219	123900	480484910	9100	9110	9110	9100	156
420	20240219	123800	479064610	9100	9100	9100	9100	300
421	20240219	123700	476334610	9110	9110	9110	9110	104
422	20240219	123600	475387170	9110	9110	9110	9110	30
423	20240219	123500	475113870	9110	9110	9110	9110	1
424	20240219	123400	475104760	9110	9110	9110	9100	133
425	20240219	123300	473894130	9110	9110	9110	9110	98
426	20240219	123200	473001350	9100	9100	9100	9100	0
427	20240219	123100	473001350	9100	9100	9100	9100	0
428	20240219	123000	473001350	9100	9100	9100	9100	0
429	20240219	122900	473001350	9100	9100	9100	9100	20
430	20240219	122800	472819350	9100	9100	9100	9100	0
431	20240219	122700	472819350	9100	9100	9100	9100	650
432	20240219	122600	466904350	9090	9090	9090	9090	100
433	20240219	122500	465995350	9090	9080	9090	9080	183
434	20240219	122400	464332710	9100	9100	9100	9100	2000
435	20240219	122300	446132710	9080	9080	9080	9080	0
436	20240219	122200	446132710	9080	9080	9080	9080	100
437	20240219	122100	445224710	9080	9080	9080	9080	0
438	20240219	122000	445224710	9080	9080	9080	9080	224
439	20240219	121900	443190790	9080	9090	9090	9080	410
440	20240219	121800	439465890	9090	9090	9090	9090	7
441	20240219	121700	439402260	9090	9090	9090	9090	40
442	20240219	121600	439038660	9090	9090	9090	9090	300
443	20240219	121500	436311660	9090	9090	9090	9090	254
444	20240219	121400	434002800	9090	9090	9090	9090	0
445	20240219	121300	434002800	9090	9090	9090	9090	83
446	20240219	121200	433248330	9090	9090	9090	9090	0
447	20240219	121100	433248330	9090	9090	9090	9090	0
448	20240219	121000	433248330	9090	9090	9090	9090	0
449	20240219	120900	433248330	9090	9090	9090	9090	0
450	20240219	120800	433248330	9090	9090	9090	9090	0
451	20240219	120700	433248330	9090	9090	9090	9090	0
452	20240219	120600	433248330	9090	9100	9100	9090	1005
453	20240219	120500	424112180	9100	9100	9100	9100	30
454	20240219	120400	423839180	9090	9090	9090	9090	1
455	20240219	120300	423830090	9100	9100	9100	9100	0
456	20240219	120200	423830090	9100	9100	9100	9100	3
457	20240219	120100	423802790	9100	9100	9100	9100	1
458	20240219	120000	423793690	9100	9100	9100	9100	0
459	20240219	115900	423793690	9100	9100	9100	9100	500
460	20240219	115800	419243690	9100	9100	9100	9100	0
461	20240219	115700	419243690	9100	9100	9100	9100	0
462	20240219	115600	419243690	9100	9100	9100	9100	20
463	20240219	115500	419061690	9100	9100	9110	9100	558
464	20240219	115400	413983790	9110	9110	9110	9110	0
465	20240219	115300	413983790	9110	9110	9110	9110	10
466	20240219	115200	413892690	9110	9110	9110	9110	41
467	20240219	115100	413519180	9110	9110	9110	9110	0
468	20240219	115000	413519180	9110	9110	9110	9110	7
469	20240219	114900	413455410	9110	9110	9110	9110	51
470	20240219	114800	412990800	9120	9120	9120	9120	0
471	20240219	114700	412990800	9120	9120	9120	9120	1
472	20240219	114600	412981680	9110	9110	9110	9110	0
473	20240219	114500	412981680	9110	9110	9110	9110	0
474	20240219	114400	412981680	9110	9110	9110	9110	0
475	20240219	114300	412981680	9110	9110	9110	9110	0
476	20240219	114200	412981680	9110	9110	9110	9110	10
477	20240219	114100	412890580	9110	9110	9110	9110	27
478	20240219	114000	412644610	9110	9110	9110	9110	108
479	20240219	113900	411660730	9110	9110	9110	9110	0
480	20240219	113800	411660730	9110	9110	9110	9110	100
481	20240219	113700	410749730	9100	9100	9100	9100	0
482	20240219	113600	410749730	9100	9100	9100	9100	0
483	20240219	113500	410749730	9100	9100	9100	9100	2
484	20240219	113400	410731530	9100	9100	9100	9100	0
485	20240219	113300	410731530	9100	9110	9110	9100	250
486	20240219	113200	408456030	9110	9110	9110	9110	1
487	20240219	113100	408446920	9100	9100	9100	9100	0
488	20240219	113000	408446920	9100	9100	9100	9100	0
489	20240219	112900	408446920	9100	9100	9100	9100	0
490	20240219	112800	408446920	9100	9100	9100	9100	0
491	20240219	112700	408446920	9100	9100	9100	9100	0
492	20240219	112600	408446920	9100	9100	9100	9100	10
493	20240219	112500	408355920	9100	9100	9100	9100	0
494	20240219	112400	408355920	9100	9100	9100	9090	122
495	20240219	112300	407246300	9100	9100	9100	9100	1040
496	20240219	112200	397782300	9090	9090	9090	9090	0
497	20240219	112100	397782300	9090	9090	9090	9090	0
498	20240219	112000	397782300	9090	9090	9090	9090	214
499	20240219	111900	395837040	9100	9100	9100	9100	0
500	20240219	111800	395837040	9100	9090	9100	9090	256
501	20240219	111700	393509950	9080	9080	9080	9080	500
502	20240219	111600	388969950	9080	9080	9080	9080	200
503	20240219	111500	387153950	9090	9090	9090	9090	6
504	20240219	111400	387099410	9090	9090	9090	9090	215
505	20240219	111300	385145060	9100	9100	9100	9100	4
506	20240219	111200	385108660	9100	9100	9100	9100	0
507	20240219	111100	385108660	9100	9100	9100	9100	0
508	20240219	111000	385108660	9100	9100	9100	9100	0
509	20240219	110900	385108660	9100	9100	9100	9100	343
510	20240219	110800	381987360	9100	9090	9100	9080	457
511	20240219	110700	377834180	9090	9090	9090	9090	0
512	20240219	110600	377834180	9090	9090	9090	9090	10
513	20240219	110500	377743280	9090	9090	9090	9090	478
514	20240219	110400	373398260	9090	9090	9090	9090	0
515	20240219	110300	373398260	9090	9090	9090	9090	0
516	20240219	110200	373398260	9090	9090	9090	9090	622
517	20240219	110100	367744280	9100	9100	9100	9100	0
518	20240219	110000	367744280	9100	9100	9100	9100	2
519	20240219	105900	367726080	9100	9100	9100	9100	1
520	20240219	105800	367716980	9090	9090	9090	9090	0
521	20240219	105700	367716980	9090	9090	9090	9090	103
522	20240219	105600	366780710	9090	9090	9090	9090	0
523	20240219	105500	366780710	9090	9090	9090	9090	61
524	20240219	105400	366226220	9090	9100	9100	9090	226
525	20240219	105300	364169820	9110	9110	9110	9110	250
526	20240219	105200	361892320	9110	9110	9110	9110	0
527	20240219	105100	361892320	9110	9110	9110	9110	46
528	20240219	105000	361473260	9110	9110	9110	9110	0
529	20240219	104900	361473260	9110	9110	9110	9110	0
530	20240219	104800	361473260	9110	9110	9110	9110	300
531	20240219	104700	358740260	9110	9110	9110	9110	0
532	20240219	104600	358740260	9110	9110	9110	9110	0
533	20240219	104500	358740260	9110	9110	9110	9110	201
534	20240219	104400	356909150	9090	9090	9090	9090	54
535	20240219	104300	356418290	9090	9090	9090	9090	22
536	20240219	104200	356218310	9090	9090	9090	9090	45
537	20240219	104100	355809260	9100	9100	9100	9100	5
538	20240219	104000	355763760	9100	9100	9100	9100	0
539	20240219	103900	355763760	9100	9110	9120	9100	680
540	20240219	103800	349569120	9110	9110	9110	9110	0
541	20240219	103700	349569120	9110	9120	9120	9110	4
542	20240219	103600	349532650	9120	9120	9120	9120	2
543	20240219	103500	349514410	9110	9110	9110	9110	200
544	20240219	103400	347692410	9120	9120	9120	9120	300
545	20240219	103300	344956410	9130	9120	9130	9120	198
546	20240219	103200	343150640	9130	9130	9130	9130	0
547	20240219	103100	343150640	9130	9130	9130	9130	0
548	20240219	103000	343150640	9130	9120	9130	9120	388
549	20240219	102900	339612070	9120	9120	9120	9120	407
550	20240219	102800	335900230	9120	9120	9120	9120	0
551	20240219	102700	335900230	9120	9120	9120	9120	0
552	20240219	102600	335900230	9120	9120	9120	9120	0
553	20240219	102500	335900230	9120	9120	9120	9120	0
554	20240219	102400	335900230	9120	9120	9120	9120	100
555	20240219	102300	334988230	9120	9120	9120	9120	5
556	20240219	102200	334942630	9120	9120	9120	9120	7
557	20240219	102100	334878790	9120	9120	9120	9120	0
558	20240219	102000	334878790	9120	9110	9120	9110	362
559	20240219	101900	331578330	9110	9100	9110	9100	101
560	20240219	101800	330659220	9110	9100	9110	9100	2003
561	20240219	101700	312431910	9080	9080	9080	9080	10
562	20240219	101600	312341110	9080	9080	9100	9080	252
563	20240219	101500	310052910	9080	9080	9080	9080	1400
564	20240219	101400	297340910	9080	9080	9080	9080	229
565	20240219	101300	295261590	9080	9080	9080	9080	30
566	20240219	101200	294989190	9110	9090	9110	9090	704
567	20240219	101100	288583650	9090	9080	9090	9080	125
568	20240219	101000	287447600	9100	9100	9100	9100	0
569	20240219	100900	287447600	9100	9090	9100	9090	380
570	20240219	100800	283990600	9100	9100	9100	9100	4
571	20240219	100700	283954200	9100	9100	9100	9100	1000
572	20240219	100600	274854200	9100	9100	9100	9100	831
573	20240219	100500	267292100	9110	9110	9110	9110	50
574	20240219	100400	266836600	9110	9110	9110	9110	39
575	20240219	100300	266481310	9100	9100	9100	9100	223
576	20240219	100200	264452010	9120	9110	9120	9110	144
577	20240219	100100	263140060	9110	9110	9110	9110	130
578	20240219	100000	261955760	9110	9110	9110	9110	7
579	20240219	095900	261891990	9120	9120	9120	9120	103
580	20240219	095800	260952630	9120	9120	9120	9120	20
581	20240219	095700	260770230	9110	9120	9120	9110	110
582	20240219	095600	259767990	9120	9120	9120	9120	0
583	20240219	095500	259767990	9120	9110	9120	9110	1077
584	20240219	095400	249951650	9100	9100	9100	9100	2570
585	20240219	095300	226564650	9090	9090	9100	9090	1191
586	20240219	095200	215732450	9090	9090	9090	9090	348
587	20240219	095100	212569130	9050	9070	9070	9050	300
588	20240219	095000	209851250	9090	9090	9090	9090	4
589	20240219	094900	209814890	9090	9080	9090	9070	266
590	20240219	094800	207399050	9080	9090	9090	9080	666
591	20240219	094700	201345390	9100	9100	9100	9100	11
592	20240219	094600	201245290	9090	9090	9090	9090	1
593	20240219	094500	201236200	9090	9090	9090	9090	0
594	20240219	094400	201236200	9090	9100	9100	9090	42
595	20240219	094300	200854190	9100	9050	9100	9050	701
596	20240219	094200	194510090	9050	9050	9050	9050	1
597	20240219	094100	194501040	9050	9040	9050	9040	40
598	20240219	094000	194139400	9030	9040	9040	9030	113
599	20240219	093900	193118990	9040	9040	9040	9040	2
600	20240219	093800	193100910	9030	9040	9040	9030	590
601	20240219	093700	187767810	9040	9040	9040	9040	50
602	20240219	093600	187315810	9050	9020	9100	9010	1793
603	20240219	093500	171123550	9030	9060	9060	9030	1409
604	20240219	093400	158384870	9070	9060	9070	9060	61
605	20240219	093300	157831630	9060	9070	9070	9060	417
606	20240219	093200	154050220	9070	9080	9080	9070	410
607	20240219	093100	150330760	9090	9090	9090	9090	1054
608	20240219	093000	140749900	9090	9090	9090	9090	27
609	20240219	092900	140504470	9110	9110	9110	9110	667
610	20240219	092800	134428100	9110	9120	9120	9110	53
611	20240219	092700	133945260	9110	9110	9110	9110	5
612	20240219	092600	133899710	9110	9110	9110	9110	72
613	20240219	092500	133243790	9120	9110	9120	9110	63
614	20240219	092400	132669450	9110	9110	9110	9100	619
615	20240219	092300	127035610	9100	9100	9100	9100	1
616	20240219	092200	127026510	9110	9110	9110	9110	0
617	20240219	092100	127026510	9110	9110	9110	9110	50
618	20240219	092000	126571010	9120	9120	9120	9100	1068
619	20240219	091900	116832190	9120	9100	9120	9100	33
620	20240219	091800	116531870	9100	9100	9100	9100	20
621	20240219	091700	116349870	9100	9110	9120	9100	876
622	20240219	091600	108376680	9110	9110	9120	9110	131
623	20240219	091500	107183260	9110	9110	9110	9110	80
624	20240219	091400	106454460	9120	9100	9120	9100	2077
625	20240219	091300	87516450	9100	9100	9100	9100	84
626	20240219	091200	86752050	9090	9100	9100	9090	283
627	20240219	091100	84178460	9090	9100	9100	9090	93
628	20240219	091000	83332990	9100	9100	9100	9100	464
629	20240219	090900	79110590	9100	9070	9100	9070	126
630	20240219	090800	77967730	9080	9100	9100	9080	428
631	20240219	090700	74076330	9100	9100	9100	9100	252
632	20240219	090600	71783130	9100	9100	9100	9100	811
633	20240219	090500	64403030	9080	9080	9080	9080	17
634	20240219	090400	64248670	9060	9060	9060	9060	300
635	20240219	090300	61530670	9060	9110	9120	9060	3355
636	20240219	090200	30971660	9120	9100	9120	9100	1265
637	20240219	090100	19442600	9100	9050	9100	9050	1461
638	20240219	090000	6193370	9030	9030	9030	9020	676