KissMeData/067370/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	194300	136188090	9860	9860	9860	9860	1676
3	20240219	194200	136188090	9860	9860	9860	9860	0
4	20240219	194100	136188090	9860	9860	9860	9860	0
5	20240219	194000	136188090	9860	9860	9860	9860	0
6	20240219	193900	136188090	9860	9860	9860	9860	0
7	20240219	193800	136188090	9860	9860	9860	9860	0
8	20240219	193700	136188090	9860	9860	9860	9860	0
9	20240219	193600	136188090	9860	9860	9860	9860	0
10	20240219	193500	136188090	9860	9860	9860	9860	0
11	20240219	193400	136188090	9860	9860	9860	9860	0
12	20240219	193300	136188090	9860	9860	9860	9860	0
13	20240219	193200	136188090	9860	9860	9860	9860	0
14	20240219	193100	136188090	9860	9860	9860	9860	0
15	20240219	193000	136188090	9860	9860	9860	9860	0
16	20240219	192900	136188090	9860	9860	9860	9860	0
17	20240219	192800	136188090	9860	9860	9860	9860	0
18	20240219	192700	136188090	9860	9860	9860	9860	0
19	20240219	192600	136188090	9860	9860	9860	9860	0
20	20240219	192500	136188090	9860	9860	9860	9860	0
21	20240219	192400	136188090	9860	9860	9860	9860	0
22	20240219	192300	136188090	9860	9860	9860	9860	0
23	20240219	192200	136188090	9860	9860	9860	9860	0
24	20240219	192100	136188090	9860	9860	9860	9860	0
25	20240219	192000	136188090	9860	9860	9860	9860	0
26	20240219	191900	136188090	9860	9860	9860	9860	0
27	20240219	191800	136188090	9860	9860	9860	9860	0
28	20240219	191700	136188090	9860	9860	9860	9860	0
29	20240219	191600	136188090	9860	9860	9860	9860	0
30	20240219	191500	136188090	9860	9860	9860	9860	0
31	20240219	191400	136188090	9860	9860	9860	9860	0
32	20240219	191300	136188090	9860	9860	9860	9860	1676
33	20240219	191200	136188090	9860	9860	9860	9860	0
34	20240219	191100	136188090	9860	9860	9860	9860	0
35	20240219	191000	136188090	9860	9860	9860	9860	0
36	20240219	190900	136188090	9860	9860	9860	9860	0
37	20240219	190800	136188090	9860	9860	9860	9860	0
38	20240219	190700	136188090	9860	9860	9860	9860	0
39	20240219	190600	136188090	9860	9860	9860	9860	0
40	20240219	190500	136188090	9860	9860	9860	9860	0
41	20240219	190400	136188090	9860	9860	9860	9860	0
42	20240219	190300	136188090	9860	9860	9860	9860	0
43	20240219	190200	136188090	9860	9860	9860	9860	0
44	20240219	190100	136188090	9860	9860	9860	9860	0
45	20240219	190000	136188090	9860	9860	9860	9860	0
46	20240219	185900	136188090	9860	9860	9860	9860	0
47	20240219	185800	136188090	9860	9860	9860	9860	0
48	20240219	185700	136188090	9860	9860	9860	9860	0
49	20240219	185600	136188090	9860	9860	9860	9860	0
50	20240219	185500	136188090	9860	9860	9860	9860	0
51	20240219	185400	136188090	9860	9860	9860	9860	0
52	20240219	185300	136188090	9860	9860	9860	9860	0
53	20240219	185200	136188090	9860	9860	9860	9860	0
54	20240219	185100	136188090	9860	9860	9860	9860	0
55	20240219	185000	136188090	9860	9860	9860	9860	0
56	20240219	184900	136188090	9860	9860	9860	9860	0
57	20240219	184800	136188090	9860	9860	9860	9860	0
58	20240219	184700	136188090	9860	9860	9860	9860	0
59	20240219	184600	136188090	9860	9860	9860	9860	0
60	20240219	184500	136188090	9860	9860	9860	9860	0
61	20240219	184400	136188090	9860	9860	9860	9860	0
62	20240219	184300	136188090	9860	9860	9860	9860	1676
63	20240219	184200	136188090	9860	9860	9860	9860	0
64	20240219	184100	136188090	9860	9860	9860	9860	0
65	20240219	184000	136188090	9860	9860	9860	9860	0
66	20240219	183900	136188090	9860	9860	9860	9860	0
67	20240219	183800	136188090	9860	9860	9860	9860	0
68	20240219	183700	136188090	9860	9860	9860	9860	0
69	20240219	183600	136188090	9860	9860	9860	9860	0
70	20240219	183500	136188090	9860	9860	9860	9860	0
71	20240219	183400	136188090	9860	9860	9860	9860	0
72	20240219	183300	136188090	9860	9860	9860	9860	0
73	20240219	183200	136188090	9860	9860	9860	9860	0
74	20240219	183100	136188090	9860	9860	9860	9860	0
75	20240219	183000	136188090	9860	9860	9860	9860	0
76	20240219	182900	136188090	9860	9860	9860	9860	0
77	20240219	182800	136188090	9860	9860	9860	9860	0
78	20240219	182700	136188090	9860	9860	9860	9860	0
79	20240219	182600	136188090	9860	9860	9860	9860	0
80	20240219	182500	136188090	9860	9860	9860	9860	0
81	20240219	182400	136188090	9860	9860	9860	9860	0
82	20240219	182300	136188090	9860	9860	9860	9860	0
83	20240219	182200	136188090	9860	9860	9860	9860	0
84	20240219	182100	136188090	9860	9860	9860	9860	0
85	20240219	182000	136188090	9860	9860	9860	9860	0
86	20240219	181900	136188090	9860	9860	9860	9860	0
87	20240219	181800	136188090	9860	9860	9860	9860	0
88	20240219	181700	136188090	9860	9860	9860	9860	0
89	20240219	181600	136188090	9860	9860	9860	9860	0
90	20240219	181500	136188090	9860	9860	9860	9860	0
91	20240219	181400	136188090	9860	9860	9860	9860	0
92	20240219	181300	136188090	9860	9860	9860	9860	1676
93	20240219	181200	136188090	9860	9860	9860	9860	0
94	20240219	181100	136188090	9860	9860	9860	9860	0
95	20240219	181000	136188090	9860	9860	9860	9860	0
96	20240219	180900	136188090	9860	9860	9860	9860	0
97	20240219	180800	136188090	9860	9860	9860	9860	0
98	20240219	180700	136188090	9860	9860	9860	9860	0
99	20240219	180600	136188090	9860	9860	9860	9860	0
100	20240219	180500	136188090	9860	9860	9860	9860	0
101	20240219	180400	136188090	9860	9860	9860	9860	0
102	20240219	180300	136188090	9860	9860	9860	9860	0
103	20240219	180200	136188090	9860	9860	9860	9860	0
104	20240219	180100	136188090	9860	9860	9860	9860	0
105	20240219	180000	136188090	9860	9860	9860	9860	0
106	20240219	175900	136188090	9860	9860	9860	9860	0
107	20240219	175800	136188090	9860	9860	9860	9860	0
108	20240219	175700	136188090	9860	9860	9860	9860	0
109	20240219	175600	136188090	9860	9860	9860	9860	0
110	20240219	175500	136188090	9860	9860	9860	9860	0
111	20240219	175400	136188090	9860	9860	9860	9860	0
112	20240219	175300	136188090	9860	9860	9860	9860	0
113	20240219	175200	136188090	9860	9860	9860	9860	0
114	20240219	175100	136188090	9860	9860	9860	9860	0
115	20240219	175000	136188090	9860	9860	9860	9860	0
116	20240219	174900	136188090	9860	9860	9860	9860	0
117	20240219	174800	136188090	9860	9860	9860	9860	0
118	20240219	174700	136188090	9860	9860	9860	9860	0
119	20240219	174600	136188090	9860	9860	9860	9860	0
120	20240219	174500	136188090	9860	9860	9860	9860	0
121	20240219	174400	136188090	9860	9860	9860	9860	0
122	20240219	174300	136188090	9860	9860	9860	9860	1676
123	20240219	174200	136188090	9860	9860	9860	9860	0
124	20240219	174100	136188090	9860	9860	9860	9860	0
125	20240219	174000	136188090	9860	9860	9860	9860	0
126	20240219	173900	136188090	9860	9860	9860	9860	0
127	20240219	173800	136188090	9860	9860	9860	9860	0
128	20240219	173700	136188090	9860	9860	9860	9860	0
129	20240219	173600	136188090	9860	9860	9860	9860	0
130	20240219	173500	136188090	9860	9860	9860	9860	0
131	20240219	173400	136188090	9860	9860	9860	9860	0
132	20240219	173300	136188090	9860	9860	9860	9860	0
133	20240219	173200	136188090	9860	9860	9860	9860	0
134	20240219	173100	136188090	9860	9860	9860	9860	0
135	20240219	173000	136188090	9860	9860	9860	9860	0
136	20240219	172900	136188090	9860	9860	9860	9860	0
137	20240219	172800	136188090	9860	9860	9860	9860	0
138	20240219	172700	136188090	9860	9860	9860	9860	0
139	20240219	172600	136188090	9860	9860	9860	9860	0
140	20240219	172500	136188090	9860	9860	9860	9860	0
141	20240219	172400	136188090	9860	9860	9860	9860	0
142	20240219	172300	136188090	9860	9860	9860	9860	0
143	20240219	172200	136188090	9860	9860	9860	9860	0
144	20240219	172100	136188090	9860	9860	9860	9860	0
145	20240219	172000	136188090	9860	9860	9860	9860	0
146	20240219	171900	136188090	9860	9860	9860	9860	0
147	20240219	171800	136188090	9860	9860	9860	9860	0
148	20240219	171700	136188090	9860	9860	9860	9860	0
149	20240219	171600	136188090	9860	9860	9860	9860	0
150	20240219	171500	136188090	9860	9860	9860	9860	0
151	20240219	171400	136188090	9860	9860	9860	9860	0
152	20240219	171300	136188090	9860	9860	9860	9860	1676
153	20240219	171200	136188090	9860	9860	9860	9860	0
154	20240219	171100	136188090	9860	9860	9860	9860	0
155	20240219	171000	136188090	9860	9860	9860	9860	0
156	20240219	170900	136188090	9860	9860	9860	9860	0
157	20240219	170800	136188090	9860	9860	9860	9860	0
158	20240219	170700	136188090	9860	9860	9860	9860	0
159	20240219	170600	136188090	9860	9860	9860	9860	0
160	20240219	170500	136188090	9860	9860	9860	9860	0
161	20240219	170400	136188090	9860	9860	9860	9860	0
162	20240219	170300	136188090	9860	9860	9860	9860	0
163	20240219	170200	136188090	9860	9860	9860	9860	0
164	20240219	170100	136188090	9860	9860	9860	9860	0
165	20240219	170000	136188090	9860	9860	9860	9860	0
166	20240219	165900	136188090	9860	9860	9860	9860	0
167	20240219	165800	136188090	9860	9860	9860	9860	0
168	20240219	165700	136188090	9860	9860	9860	9860	0
169	20240219	165600	136188090	9860	9860	9860	9860	0
170	20240219	165500	136188090	9860	9860	9860	9860	0
171	20240219	165400	136188090	9860	9860	9860	9860	0
172	20240219	165300	136188090	9860	9860	9860	9860	0
173	20240219	165200	136188090	9860	9860	9860	9860	0
174	20240219	165100	136188090	9860	9860	9860	9860	0
175	20240219	165000	136188090	9860	9860	9860	9860	0
176	20240219	164900	136188090	9860	9860	9860	9860	0
177	20240219	164800	136188090	9860	9860	9860	9860	0
178	20240219	164700	136188090	9860	9860	9860	9860	0
179	20240219	164600	136188090	9860	9860	9860	9860	0
180	20240219	164500	136188090	9860	9860	9860	9860	0
181	20240219	164400	136188090	9860	9860	9860	9860	0
182	20240219	164300	136188090	9860	9860	9860	9860	1676
183	20240219	164200	136188090	9860	9860	9860	9860	0
184	20240219	164100	136188090	9860	9860	9860	9860	0
185	20240219	164000	136188090	9860	9860	9860	9860	0
186	20240219	163900	136188090	9860	9860	9860	9860	0
187	20240219	163800	136188090	9860	9860	9860	9860	0
188	20240219	163700	136188090	9860	9860	9860	9860	0
189	20240219	163600	136188090	9860	9860	9860	9860	0
190	20240219	163500	136188090	9860	9860	9860	9860	0
191	20240219	163400	136188090	9860	9860	9860	9860	0
192	20240219	163300	136188090	9860	9860	9860	9860	0
193	20240219	163200	136188090	9860	9860	9860	9860	0
194	20240219	163100	136188090	9860	9860	9860	9860	0
195	20240219	163000	136188090	9860	9860	9860	9860	0
196	20240219	162900	136188090	9860	9860	9860	9860	0
197	20240219	162800	136188090	9860	9860	9860	9860	0
198	20240219	162700	136188090	9860	9860	9860	9860	0
199	20240219	162600	136188090	9860	9860	9860	9860	0
200	20240219	162500	136188090	9860	9860	9860	9860	0
201	20240219	162400	136188090	9860	9860	9860	9860	0
202	20240219	162300	136188090	9860	9860	9860	9860	0
203	20240219	162200	136188090	9860	9860	9860	9860	0
204	20240219	162100	136188090	9860	9860	9860	9860	0
205	20240219	162000	136188090	9860	9860	9860	9860	0
206	20240219	161900	136188090	9860	9860	9860	9860	0
207	20240219	161800	136188090	9860	9860	9860	9860	0
208	20240219	161700	136188090	9860	9860	9860	9860	0
209	20240219	161600	136188090	9860	9860	9860	9860	0
210	20240219	161500	136188090	9860	9860	9860	9860	0
211	20240219	161400	136188090	9860	9860	9860	9860	0
212	20240219	161300	136188090	9860	9860	9860	9860	1676
213	20240219	161200	136188090	9860	9860	9860	9860	0
214	20240219	161100	136188090	9860	9860	9860	9860	0
215	20240219	161000	136188090	9860	9860	9860	9860	0
216	20240219	160900	136188090	9860	9860	9860	9860	0
217	20240219	160800	136188090	9860	9860	9860	9860	0
218	20240219	160700	136188090	9860	9860	9860	9860	0
219	20240219	160600	136188090	9860	9860	9860	9860	0
220	20240219	160500	136188090	9860	9860	9860	9860	0
221	20240219	160400	136188090	9860	9860	9860	9860	0
222	20240219	160300	136188090	9860	9860	9860	9860	0
223	20240219	160200	136188090	9860	9860	9860	9860	0
224	20240219	160100	136188090	9860	9860	9860	9860	0
225	20240219	160000	136188090	9860	9860	9860	9860	0
226	20240219	155900	136188090	9860	9860	9860	9860	0
227	20240219	155800	136188090	9860	9860	9860	9860	0
228	20240219	155700	136188090	9860	9860	9860	9860	0
229	20240219	155600	136188090	9860	9860	9860	9860	0
230	20240219	155500	136188090	9860	9860	9860	9860	0
231	20240219	155400	136188090	9860	9860	9860	9860	0
232	20240219	155300	136188090	9860	9860	9860	9860	0
233	20240219	155200	136188090	9860	9860	9860	9860	0
234	20240219	155100	136188090	9860	9860	9860	9860	0
235	20240219	155000	136188090	9860	9860	9860	9860	0
236	20240219	154900	136188090	9860	9860	9860	9860	0
237	20240219	154800	136188090	9860	9860	9860	9860	0
238	20240219	154700	136188090	9860	9860	9860	9860	0
239	20240219	154600	136188090	9860	9860	9860	9860	0
240	20240219	154500	136188090	9860	9860	9860	9860	0
241	20240219	154400	136188090	9860	9860	9860	9860	0
242	20240219	154300	136188090	9860	9860	9860	9860	1676
243	20240219	154200	136188090	9860	9860	9860	9860	0
244	20240219	154100	136188090	9860	9860	9860	9860	0
245	20240219	154000	136188090	9860	9860	9860	9860	0
246	20240219	153900	136188090	9860	9860	9860	9860	0
247	20240219	153800	136188090	9860	9860	9860	9860	0
248	20240219	153700	136188090	9860	9860	9860	9860	0
249	20240219	153600	136188090	9860	9860	9860	9860	0
250	20240219	153500	136188090	9860	9860	9860	9860	0
251	20240219	153400	136188090	9860	9860	9860	9860	0
252	20240219	153300	136188090	9860	9860	9860	9860	0
253	20240219	153200	136188090	9860	9860	9860	9860	0
254	20240219	153100	136188090	9860	9860	9860	9860	0
255	20240219	153000	136188090	9860	9860	9860	9860	1676
256	20240219	152900	119662730	9770	9770	9770	9770	0
257	20240219	152800	119662730	9770	9770	9770	9770	0
258	20240219	152700	119662730	9770	9770	9770	9770	0
259	20240219	152600	119662730	9770	9770	9770	9770	0
260	20240219	152500	119662730	9770	9770	9770	9770	0
261	20240219	152400	119662730	9770	9770	9770	9770	0
262	20240219	152300	119662730	9770	9770	9770	9770	0
263	20240219	152200	119662730	9770	9770	9770	9770	0
264	20240219	152100	119662730	9770	9770	9770	9770	0
265	20240219	152000	119662730	9770	9770	9770	9770	0
266	20240219	151900	119662730	9770	9770	9770	9770	0
267	20240219	151800	119662730	9770	9780	9780	9770	3
268	20240219	151700	119633400	9790	9800	9800	9790	2
269	20240219	151600	119613810	9800	9800	9800	9800	1
270	20240219	151500	119604010	9810	9780	9810	9780	88
271	20240219	151400	118743310	9790	9790	9790	9790	0
272	20240219	151300	118743310	9790	9790	9790	9790	0
273	20240219	151200	118743310	9790	9790	9790	9790	0
274	20240219	151100	118743310	9790	9790	9790	9790	0
275	20240219	151000	118743310	9790	9790	9790	9790	0
276	20240219	150900	118743310	9790	9790	9790	9790	0
277	20240219	150800	118743310	9790	9790	9790	9790	0
278	20240219	150700	118743310	9790	9790	9790	9790	0
279	20240219	150600	118743310	9790	9790	9790	9790	0
280	20240219	150500	118743310	9790	9790	9790	9790	17
281	20240219	150400	118576880	9800	9790	9800	9790	97
282	20240219	150300	117627240	9740	9750	9750	9740	373
283	20240219	150200	113993710	9800	9790	9800	9790	2
284	20240219	150100	113974120	9790	9790	9790	9790	45
285	20240219	150000	113533570	9810	9810	9810	9810	0
286	20240219	145900	113533570	9810	9810	9810	9810	0
287	20240219	145800	113533570	9810	9810	9810	9810	0
288	20240219	145700	113533570	9810	9810	9810	9810	0
289	20240219	145600	113533570	9810	9810	9810	9810	0
290	20240219	145500	113533570	9810	9810	9810	9810	0
291	20240219	145400	113533570	9810	9810	9810	9810	0
292	20240219	145300	113533570	9810	9810	9810	9810	0
293	20240219	145200	113533570	9810	9810	9810	9810	0
294	20240219	145100	113533570	9810	9810	9810	9810	0
295	20240219	145000	113533570	9810	9810	9810	9810	0
296	20240219	144900	113533570	9810	9810	9810	9810	0
297	20240219	144800	113533570	9810	9810	9810	9810	0
298	20240219	144700	113533570	9810	9810	9810	9810	0
299	20240219	144600	113533570	9810	9810	9810	9810	0
300	20240219	144500	113533570	9810	9810	9810	9810	0
301	20240219	144400	113533570	9810	9810	9810	9810	0
302	20240219	144300	113533570	9810	9810	9810	9810	0
303	20240219	144200	113533570	9810	9810	9810	9810	0
304	20240219	144100	113533570	9810	9810	9810	9810	0
305	20240219	144000	113533570	9810	9810	9810	9810	0
306	20240219	143900	113533570	9810	9810	9810	9810	0
307	20240219	143800	113533570	9810	9810	9810	9810	0
308	20240219	143700	113533570	9810	9810	9810	9810	0
309	20240219	143600	113533570	9810	9810	9810	9810	0
310	20240219	143500	113533570	9810	9810	9810	9810	0
311	20240219	143400	113533570	9810	9810	9810	9810	1
312	20240219	143300	113523760	9750	9750	9750	9750	0
313	20240219	143200	113523760	9750	9750	9750	9750	0
314	20240219	143100	113523760	9750	9750	9750	9750	0
315	20240219	143000	113523760	9750	9750	9750	9750	0
316	20240219	142900	113523760	9750	9750	9750	9750	0
317	20240219	142800	113523760	9750	9750	9750	9750	5
318	20240219	142700	113475010	9810	9810	9810	9810	0
319	20240219	142600	113475010	9810	9810	9810	9810	1
320	20240219	142500	113465200	9760	9760	9760	9760	0
321	20240219	142400	113465200	9760	9760	9760	9760	0
322	20240219	142300	113465200	9760	9760	9760	9760	0
323	20240219	142200	113465200	9760	9760	9760	9760	0
324	20240219	142100	113465200	9760	9760	9760	9760	0
325	20240219	142000	113465200	9760	9760	9760	9760	4
326	20240219	141900	113426160	9750	9750	9750	9750	11
327	20240219	141800	113318910	9760	9760	9760	9760	15
328	20240219	141700	113172510	9830	9830	9830	9830	0
329	20240219	141600	113172510	9830	9830	9830	9830	0
330	20240219	141500	113172510	9830	9830	9830	9830	0
331	20240219	141400	113172510	9830	9830	9830	9830	0
332	20240219	141300	113172510	9830	9790	9830	9790	31
333	20240219	141200	112868980	9790	9790	9790	9790	0
334	20240219	141100	112868980	9790	9790	9790	9790	1
335	20240219	141000	112859190	9750	9750	9750	9750	0
336	20240219	140900	112859190	9750	9750	9750	9750	100
337	20240219	140800	111884190	9750	9750	9750	9750	0
338	20240219	140700	111884190	9750	9750	9750	9750	0
339	20240219	140600	111884190	9750	9750	9750	9750	0
340	20240219	140500	111884190	9750	9750	9750	9750	0
341	20240219	140400	111884190	9750	9760	9760	9750	176
342	20240219	140300	110168100	9750	9750	9750	9750	6
343	20240219	140200	110109600	9760	9770	9770	9760	11
344	20240219	140100	110002230	9800	9800	9800	9800	0
345	20240219	140000	110002230	9800	9800	9800	9800	0
346	20240219	135900	110002230	9800	9800	9800	9800	2
347	20240219	135800	109982630	9800	9800	9800	9800	0
348	20240219	135700	109982630	9800	9800	9800	9800	25
349	20240219	135600	109737630	9800	9800	9800	9800	0
350	20240219	135500	109737630	9800	9800	9800	9800	0
351	20240219	135400	109737630	9800	9800	9800	9800	6
352	20240219	135300	109678830	9860	9860	9860	9860	0
353	20240219	135200	109678830	9860	9860	9860	9860	0
354	20240219	135100	109678830	9860	9860	9860	9860	0
355	20240219	135000	109678830	9860	9860	9860	9860	0
356	20240219	134900	109678830	9860	9860	9860	9860	0
357	20240219	134800	109678830	9860	9860	9860	9860	0
358	20240219	134700	109678830	9860	9860	9860	9860	0
359	20240219	134600	109678830	9860	9860	9860	9860	0
360	20240219	134500	109678830	9860	9860	9860	9860	0
361	20240219	134400	109678830	9860	9860	9860	9860	0
362	20240219	134300	109678830	9860	9860	9860	9860	0
363	20240219	134200	109678830	9860	9860	9860	9860	0
364	20240219	134100	109678830	9860	9860	9860	9860	0
365	20240219	134000	109678830	9860	9860	9860	9860	0
366	20240219	133900	109678830	9860	9860	9860	9860	0
367	20240219	133800	109678830	9860	9860	9860	9860	0
368	20240219	133700	109678830	9860	9860	9860	9860	0
369	20240219	133600	109678830	9860	9860	9860	9860	0
370	20240219	133500	109678830	9860	9860	9860	9860	0
371	20240219	133400	109678830	9860	9860	9860	9860	0
372	20240219	133300	109678830	9860	9860	9860	9860	0
373	20240219	133200	109678830	9860	9860	9860	9860	0
374	20240219	133100	109678830	9860	9860	9860	9860	0
375	20240219	133000	109678830	9860	9860	9860	9860	0
376	20240219	132900	109678830	9860	9860	9860	9860	0
377	20240219	132800	109678830	9860	9860	9860	9860	0
378	20240219	132700	109678830	9860	9860	9860	9860	0
379	20240219	132600	109678830	9860	9860	9860	9860	0
380	20240219	132500	109678830	9860	9860	9860	9860	0
381	20240219	132400	109678830	9860	9860	9860	9860	0
382	20240219	132300	109678830	9860	9860	9860	9860	0
383	20240219	132200	109678830	9860	9860	9860	9860	1
384	20240219	132100	109668970	9800	9800	9800	9800	96
385	20240219	132000	108728170	9870	9870	9870	9870	0
386	20240219	131900	108728170	9870	9870	9870	9870	0
387	20240219	131800	108728170	9870	9870	9870	9870	0
388	20240219	131700	108728170	9870	9870	9870	9870	0
389	20240219	131600	108728170	9870	9870	9870	9870	0
390	20240219	131500	108728170	9870	9870	9870	9870	1
391	20240219	131400	108718300	9780	9780	9780	9780	58
392	20240219	131300	108151060	9790	9810	9810	9790	74
393	20240219	131200	107426460	9840	9840	9840	9840	0
394	20240219	131100	107426460	9840	9840	9840	9840	0
395	20240219	131000	107426460	9840	9840	9840	9840	0
396	20240219	130900	107426460	9840	9840	9840	9840	0
397	20240219	130800	107426460	9840	9840	9840	9840	0
398	20240219	130700	107426460	9840	9840	9840	9840	0
399	20240219	130600	107426460	9840	9840	9840	9840	0
400	20240219	130500	107426460	9840	9840	9840	9840	0
401	20240219	130400	107426460	9840	9840	9840	9840	0
402	20240219	130300	107426460	9840	9840	9840	9840	0
403	20240219	130200	107426460	9840	9840	9840	9840	2
404	20240219	130100	107406780	9890	9890	9890	9890	0
405	20240219	130000	107406780	9890	9890	9890	9890	0
406	20240219	125900	107406780	9890	9890	9890	9890	0
407	20240219	125800	107406780	9890	9890	9890	9890	0
408	20240219	125700	107406780	9890	9890	9890	9890	1
409	20240219	125600	107396890	9910	9910	9910	9910	0
410	20240219	125500	107396890	9910	9910	9910	9910	1
411	20240219	125400	107386980	9930	9930	9930	9930	0
412	20240219	125300	107386980	9930	9910	9930	9910	5
413	20240219	125200	107337390	9910	9910	9910	9910	0
414	20240219	125100	107337390	9910	9890	9920	9890	6
415	20240219	125000	107277950	9890	9860	9890	9860	50
416	20240219	124900	106783830	9900	9900	9900	9900	0
417	20240219	124800	106783830	9900	9900	9900	9900	0
418	20240219	124700	106783830	9900	9900	9900	9900	0
419	20240219	124600	106783830	9900	9900	9900	9900	49
420	20240219	124500	106298730	9900	9900	9900	9900	0
421	20240219	124400	106298730	9900	9870	9900	9870	12
422	20240219	124300	106180110	9900	9850	9900	9850	174
423	20240219	124200	104464780	9850	9850	9850	9850	1
424	20240219	124100	104454930	9750	9750	9750	9750	0
425	20240219	124000	104454930	9750	9750	9750	9750	0
426	20240219	123900	104454930	9750	9750	9750	9750	0
427	20240219	123800	104454930	9750	9750	9750	9750	0
428	20240219	123700	104454930	9750	9750	9750	9750	0
429	20240219	123600	104454930	9750	9810	9810	9750	50
430	20240219	123500	103966590	9860	9860	9860	9860	0
431	20240219	123400	103966590	9860	9860	9860	9860	0
432	20240219	123300	103966590	9860	9860	9860	9860	0
433	20240219	123200	103966590	9860	9860	9860	9860	0
434	20240219	123100	103966590	9860	9850	9860	9850	135
435	20240219	123000	102636830	9850	9850	9850	9850	0
436	20240219	122900	102636830	9850	9850	9850	9850	1
437	20240219	122800	102626980	9810	9810	9810	9810	0
438	20240219	122700	102626980	9810	9810	9810	9810	0
439	20240219	122600	102626980	9810	9810	9810	9810	0
440	20240219	122500	102626980	9810	9810	9810	9810	0
441	20240219	122400	102626980	9810	9800	9810	9800	1014
442	20240219	122300	92679670	9750	9800	9800	9750	2
443	20240219	122200	92660120	9800	9800	9800	9800	0
444	20240219	122100	92660120	9800	9800	9800	9800	0
445	20240219	122000	92660120	9800	9800	9800	9800	0
446	20240219	121900	92660120	9800	9800	9800	9800	0
447	20240219	121800	92660120	9800	9800	9800	9800	0
448	20240219	121700	92660120	9800	9800	9800	9800	80
449	20240219	121600	91876120	9800	9800	9800	9800	100
450	20240219	121500	90896120	9800	9800	9800	9800	0
451	20240219	121400	90896120	9800	9800	9800	9800	0
452	20240219	121300	90896120	9800	9800	9800	9800	0
453	20240219	121200	90896120	9800	9800	9800	9800	0
454	20240219	121100	90896120	9800	9800	9800	9800	0
455	20240219	121000	90896120	9800	9800	9800	9800	2
456	20240219	120900	90876520	9800	9800	9800	9800	1
457	20240219	120800	90866720	9800	9800	9800	9800	0
458	20240219	120700	90866720	9800	9800	9800	9800	1
459	20240219	120600	90856920	9750	9750	9750	9750	0
460	20240219	120500	90856920	9750	9750	9750	9750	0
461	20240219	120400	90856920	9750	9750	9750	9750	0
462	20240219	120300	90856920	9750	9750	9750	9750	0
463	20240219	120200	90856920	9750	9750	9750	9750	210
464	20240219	120100	88809420	9800	9800	9800	9800	0
465	20240219	120000	88809420	9800	9800	9800	9800	0
466	20240219	115900	88809420	9800	9800	9800	9750	4
467	20240219	115800	88770270	9760	9760	9760	9760	10
468	20240219	115700	88672670	9810	9810	9810	9810	0
469	20240219	115600	88672670	9810	9810	9810	9810	0
470	20240219	115500	88672670	9810	9810	9810	9810	114
471	20240219	115400	87554330	9760	9760	9760	9760	0
472	20240219	115300	87554330	9760	9760	9760	9760	0
473	20240219	115200	87554330	9760	9760	9760	9760	0
474	20240219	115100	87554330	9760	9760	9760	9760	0
475	20240219	115000	87554330	9760	9760	9760	9760	173
476	20240219	114900	85865850	9760	9760	9760	9760	0
477	20240219	114800	85865850	9760	9760	9760	9760	0
478	20240219	114700	85865850	9760	9760	9760	9760	1
479	20240219	114600	85856090	9760	9760	9760	9760	0
480	20240219	114500	85856090	9760	9760	9760	9760	0
481	20240219	114400	85856090	9760	9760	9760	9760	0
482	20240219	114300	85856090	9760	9760	9760	9760	5
483	20240219	114200	85807290	9810	9810	9810	9810	1
484	20240219	114100	85797480	9760	9760	9760	9760	0
485	20240219	114000	85797480	9760	9760	9760	9760	0
486	20240219	113900	85797480	9760	9760	9760	9760	0
487	20240219	113800	85797480	9760	9760	9760	9760	0
488	20240219	113700	85797480	9760	9760	9760	9760	0
489	20240219	113600	85797480	9760	9790	9790	9760	48
490	20240219	113500	85328870	9790	9790	9790	9790	0
491	20240219	113400	85328870	9790	9790	9790	9790	0
492	20240219	113300	85328870	9790	9790	9790	9790	0
493	20240219	113200	85328870	9790	9790	9790	9790	0
494	20240219	113100	85328870	9790	9800	9800	9790	229
495	20240219	113000	83086370	9800	9800	9800	9800	0
496	20240219	112900	83086370	9800	9800	9800	9800	0
497	20240219	112800	83086370	9800	9800	9800	9800	0
498	20240219	112700	83086370	9800	9800	9800	9800	0
499	20240219	112600	83086370	9800	9800	9800	9800	0
500	20240219	112500	83086370	9800	9800	9800	9800	0
501	20240219	112400	83086370	9800	9800	9800	9800	5
502	20240219	112300	83037370	9860	9860	9860	9860	0
503	20240219	112200	83037370	9860	9860	9860	9860	0
504	20240219	112100	83037370	9860	9860	9860	9860	0
505	20240219	112000	83037370	9860	9860	9860	9860	0
506	20240219	111900	83037370	9860	9860	9860	9860	0
507	20240219	111800	83037370	9860	9860	9860	9860	0
508	20240219	111700	83037370	9860	9860	9860	9860	0
509	20240219	111600	83037370	9860	9860	9860	9860	1
510	20240219	111500	83027510	9860	9860	9860	9860	958
511	20240219	111400	73581630	9860	9860	9860	9860	0
512	20240219	111300	73581630	9860	9860	9860	9860	0
513	20240219	111200	73581630	9860	9860	9860	9860	0
514	20240219	111100	73581630	9860	9860	9860	9860	0
515	20240219	111000	73581630	9860	9860	9860	9860	0
516	20240219	110900	73581630	9860	9860	9860	9860	0
517	20240219	110800	73581630	9860	9860	9860	9860	0
518	20240219	110700	73581630	9860	9860	9860	9860	0
519	20240219	110600	73581630	9860	9860	9860	9860	0
520	20240219	110500	73581630	9860	9860	9860	9860	0
521	20240219	110400	73581630	9860	9860	9860	9860	0
522	20240219	110300	73581630	9860	9860	9860	9860	0
523	20240219	110200	73581630	9860	9860	9860	9860	0
524	20240219	110100	73581630	9860	9860	9860	9860	0
525	20240219	110000	73581630	9860	9860	9860	9860	0
526	20240219	105900	73581630	9860	9860	9860	9860	2
527	20240219	105800	73561910	9860	9860	9860	9860	1
528	20240219	105700	73552050	9860	9860	9860	9860	1
529	20240219	105600	73542190	9790	9790	9790	9790	0
530	20240219	105500	73542190	9790	9790	9790	9790	0
531	20240219	105400	73542190	9790	9790	9790	9790	0
532	20240219	105300	73542190	9790	9790	9790	9790	0
533	20240219	105200	73542190	9790	9790	9790	9790	0
534	20240219	105100	73542190	9790	9800	9800	9790	30
535	20240219	105000	73248370	9790	9790	9790	9790	0
536	20240219	104900	73248370	9790	9790	9790	9790	0
537	20240219	104800	73248370	9790	9790	9790	9790	30
538	20240219	104700	72954670	9820	9820	9820	9820	0
539	20240219	104600	72954670	9820	9820	9820	9820	1
540	20240219	104500	72944850	9870	9870	9870	9870	0
541	20240219	104400	72944850	9870	9870	9870	9870	1
542	20240219	104300	72934980	9820	9810	9820	9810	80
543	20240219	104200	72149960	9790	9790	9790	9790	0
544	20240219	104100	72149960	9790	9790	9790	9790	2
545	20240219	104000	72130380	9810	9810	9810	9810	10
546	20240219	103900	72032280	9790	9790	9790	9790	314
547	20240219	103800	68958220	9790	9790	9790	9790	0
548	20240219	103700	68958220	9790	9830	9830	9790	774
549	20240219	103600	61374660	9840	9840	9840	9840	2
550	20240219	103500	61354980	9850	9850	9850	9850	0
551	20240219	103400	61354980	9850	9850	9850	9850	1
552	20240219	103300	61345130	9870	9870	9870	9870	0
553	20240219	103200	61345130	9870	9870	9870	9870	0
554	20240219	103100	61345130	9870	9870	9870	9870	0
555	20240219	103000	61345130	9870	9870	9870	9870	0
556	20240219	102900	61345130	9870	9870	9870	9870	0
557	20240219	102800	61345130	9870	9870	9870	9870	0
558	20240219	102700	61345130	9870	9870	9870	9870	0
559	20240219	102600	61345130	9870	9870	9870	9870	0
560	20240219	102500	61345130	9870	9870	9870	9870	0
561	20240219	102400	61345130	9870	9870	9870	9870	0
562	20240219	102300	61345130	9870	9870	9870	9870	1
563	20240219	102200	61335260	9930	9930	9930	9930	0
564	20240219	102100	61335260	9930	9930	9930	9930	0
565	20240219	102000	61335260	9930	9930	9930	9930	0
566	20240219	101900	61335260	9930	9930	9930	9930	0
567	20240219	101800	61335260	9930	9930	9930	9930	1
568	20240219	101700	61325330	9900	9900	9900	9900	1
569	20240219	101600	61315430	9910	9910	9910	9910	1
570	20240219	101500	61305520	9940	9890	9940	9890	48
571	20240219	101400	60829900	9890	9890	9890	9890	35
572	20240219	101300	60483750	9890	9890	9890	9890	0
573	20240219	101200	60483750	9890	9890	9890	9890	1
574	20240219	101100	60473860	9890	9890	9890	9890	0
575	20240219	101000	60473860	9890	9890	9890	9890	0
576	20240219	100900	60473860	9890	9890	9890	9890	12
577	20240219	100800	60355180	9890	9890	9890	9890	0
578	20240219	100700	60355180	9890	9890	9890	9890	0
579	20240219	100600	60355180	9890	9890	9890	9890	1
580	20240219	100500	60345290	9830	9830	9830	9830	0
581	20240219	100400	60345290	9830	9830	9830	9830	0
582	20240219	100300	60345290	9830	9830	9830	9830	0
583	20240219	100200	60345290	9830	9830	9830	9830	0
584	20240219	100100	60345290	9830	9830	9830	9830	0
585	20240219	100000	60345290	9830	9830	9830	9830	1
586	20240219	095900	60335460	9920	9920	9920	9920	0
587	20240219	095800	60335460	9920	9920	9920	9920	0
588	20240219	095700	60335460	9920	9920	9920	9920	0
589	20240219	095600	60335460	9920	9920	9920	9920	0
590	20240219	095500	60335460	9920	9920	9920	9920	210
591	20240219	095400	58252260	9920	9920	9920	9920	0
592	20240219	095300	58252260	9920	9910	9920	9910	300
593	20240219	095200	55276520	9920	9920	9920	9920	0
594	20240219	095100	55276520	9920	9920	9920	9920	0
595	20240219	095000	55276520	9920	9900	9920	9900	150
596	20240219	094900	53790660	9900	9900	9900	9900	10
597	20240219	094800	53691660	9920	9920	9920	9920	0
598	20240219	094700	53691660	9920	9920	9920	9920	0
599	20240219	094600	53691660	9920	9920	9920	9920	0
600	20240219	094500	53691660	9920	9920	9920	9920	0
601	20240219	094400	53691660	9920	9920	9920	9920	0
602	20240219	094300	53691660	9920	9920	9920	9920	0
603	20240219	094200	53691660	9920	9920	9920	9920	0
604	20240219	094100	53691660	9920	9920	9920	9920	0
605	20240219	094000	53691660	9920	9920	9920	9920	0
606	20240219	093900	53691660	9920	9820	9920	9820	313
607	20240219	093800	50605340	9850	9870	9870	9850	2
608	20240219	093700	50585620	9920	9900	9920	9900	110
609	20240219	093600	49494560	9920	9890	9920	9870	40
610	20240219	093500	49098490	9890	9920	9920	9890	101
611	20240219	093400	48096600	9920	9920	9920	9920	0
612	20240219	093300	48096600	9920	9920	9920	9920	0
613	20240219	093200	48096600	9920	9920	9920	9920	0
614	20240219	093100	48096600	9920	9920	9920	9920	8
615	20240219	093000	48017240	9940	9940	9940	9940	0
616	20240219	092900	48017240	9940	9890	9940	9890	66
617	20240219	092800	47364330	9890	9890	9890	9890	0
618	20240219	092700	47364330	9890	9890	9890	9890	0
619	20240219	092600	47364330	9890	9890	9890	9890	1
620	20240219	092500	47354440	9930	9930	9930	9930	2
621	20240219	092400	47334580	9910	9910	9910	9910	1
622	20240219	092300	47324670	9940	9940	9940	9940	1
623	20240219	092200	47314730	9940	9940	9940	9940	0
624	20240219	092100	47314730	9940	9940	9940	9940	0
625	20240219	092000	47314730	9940	9910	9940	9910	31
626	20240219	091900	47007490	9940	9840	9940	9840	313
627	20240219	091800	43907880	9840	9900	9900	9840	289
628	20240219	091700	41048520	9900	9890	9900	9890	243
629	20240219	091600	38643320	9900	9890	9900	9880	192
630	20240219	091500	36744600	9890	9860	9890	9860	169
631	20240219	091400	35074330	9860	9870	9870	9820	138
632	20240219	091300	33717730	9890	9880	9890	9880	17
633	20240219	091200	33549730	9880	9870	9880	9870	231
634	20240219	091100	31269450	9880	9840	9880	9840	524
635	20240219	091000	26113250	9890	9880	9890	9840	117
636	20240219	090900	24958790	9890	9870	9890	9870	15
637	20240219	090800	24810660	9870	9880	9880	9870	139
638	20240219	090700	23438690	9890	9890	9890	9890	40
639	20240219	090600	23043090	9890	9950	9950	9890	244
640	20240219	090500	20615670	9950	9970	9970	9950	24
641	20240219	090400	20376850	9970	9960	9970	9960	37
642	20240219	090300	20008120	9970	9920	9970	9920	705
643	20240219	090200	12993520	9940	9950	9950	9860	391
644	20240219	090100	9106410	9950	9950	9950	9850	115
645	20240219	090000	7966960	9840	9950	9950	9840	804