KissMeData/138490/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	201800	358016720	7550	7550	7550	7550	2248
3	20240219	201700	358016720	7550	7550	7550	7550	0
4	20240219	201600	358016720	7550	7550	7550	7550	0
5	20240219	201500	358016720	7550	7550	7550	7550	0
6	20240219	201400	358016720	7550	7550	7550	7550	0
7	20240219	201300	358016720	7550	7550	7550	7550	0
8	20240219	201200	358016720	7550	7550	7550	7550	0
9	20240219	201100	358016720	7550	7550	7550	7550	0
10	20240219	201000	358016720	7550	7550	7550	7550	0
11	20240219	200900	358016720	7550	7550	7550	7550	0
12	20240219	200800	358016720	7550	7550	7550	7550	0
13	20240219	200700	358016720	7550	7550	7550	7550	0
14	20240219	200600	358016720	7550	7550	7550	7550	0
15	20240219	200500	358016720	7550	7550	7550	7550	0
16	20240219	200400	358016720	7550	7550	7550	7550	0
17	20240219	200300	358016720	7550	7550	7550	7550	0
18	20240219	200200	358016720	7550	7550	7550	7550	0
19	20240219	200100	358016720	7550	7550	7550	7550	0
20	20240219	200000	358016720	7550	7550	7550	7550	0
21	20240219	195900	358016720	7550	7550	7550	7550	0
22	20240219	195800	358016720	7550	7550	7550	7550	0
23	20240219	195700	358016720	7550	7550	7550	7550	0
24	20240219	195600	358016720	7550	7550	7550	7550	0
25	20240219	195500	358016720	7550	7550	7550	7550	0
26	20240219	195400	358016720	7550	7550	7550	7550	0
27	20240219	195300	358016720	7550	7550	7550	7550	0
28	20240219	195200	358016720	7550	7550	7550	7550	0
29	20240219	195100	358016720	7550	7550	7550	7550	0
30	20240219	195000	358016720	7550	7550	7550	7550	0
31	20240219	194900	358016720	7550	7550	7550	7550	0
32	20240219	194800	358016720	7550	7550	7550	7550	2248
33	20240219	194700	358016720	7550	7550	7550	7550	0
34	20240219	194600	358016720	7550	7550	7550	7550	0
35	20240219	194500	358016720	7550	7550	7550	7550	0
36	20240219	194400	358016720	7550	7550	7550	7550	0
37	20240219	194300	358016720	7550	7550	7550	7550	0
38	20240219	194200	358016720	7550	7550	7550	7550	0
39	20240219	194100	358016720	7550	7550	7550	7550	0
40	20240219	194000	358016720	7550	7550	7550	7550	0
41	20240219	193900	358016720	7550	7550	7550	7550	0
42	20240219	193800	358016720	7550	7550	7550	7550	0
43	20240219	193700	358016720	7550	7550	7550	7550	0
44	20240219	193600	358016720	7550	7550	7550	7550	0
45	20240219	193500	358016720	7550	7550	7550	7550	0
46	20240219	193400	358016720	7550	7550	7550	7550	0
47	20240219	193300	358016720	7550	7550	7550	7550	0
48	20240219	193200	358016720	7550	7550	7550	7550	0
49	20240219	193100	358016720	7550	7550	7550	7550	0
50	20240219	193000	358016720	7550	7550	7550	7550	0
51	20240219	192900	358016720	7550	7550	7550	7550	0
52	20240219	192800	358016720	7550	7550	7550	7550	0
53	20240219	192700	358016720	7550	7550	7550	7550	0
54	20240219	192600	358016720	7550	7550	7550	7550	0
55	20240219	192500	358016720	7550	7550	7550	7550	0
56	20240219	192400	358016720	7550	7550	7550	7550	0
57	20240219	192300	358016720	7550	7550	7550	7550	0
58	20240219	192200	358016720	7550	7550	7550	7550	0
59	20240219	192100	358016720	7550	7550	7550	7550	0
60	20240219	192000	358016720	7550	7550	7550	7550	0
61	20240219	191900	358016720	7550	7550	7550	7550	0
62	20240219	191800	358016720	7550	7550	7550	7550	2248
63	20240219	191700	358016720	7550	7550	7550	7550	0
64	20240219	191600	358016720	7550	7550	7550	7550	0
65	20240219	191500	358016720	7550	7550	7550	7550	0
66	20240219	191400	358016720	7550	7550	7550	7550	0
67	20240219	191300	358016720	7550	7550	7550	7550	0
68	20240219	191200	358016720	7550	7550	7550	7550	0
69	20240219	191100	358016720	7550	7550	7550	7550	0
70	20240219	191000	358016720	7550	7550	7550	7550	0
71	20240219	190900	358016720	7550	7550	7550	7550	0
72	20240219	190800	358016720	7550	7550	7550	7550	0
73	20240219	190700	358016720	7550	7550	7550	7550	0
74	20240219	190600	358016720	7550	7550	7550	7550	0
75	20240219	190500	358016720	7550	7550	7550	7550	0
76	20240219	190400	358016720	7550	7550	7550	7550	0
77	20240219	190300	358016720	7550	7550	7550	7550	0
78	20240219	190200	358016720	7550	7550	7550	7550	0
79	20240219	190100	358016720	7550	7550	7550	7550	0
80	20240219	190000	358016720	7550	7550	7550	7550	0
81	20240219	185900	358016720	7550	7550	7550	7550	0
82	20240219	185800	358016720	7550	7550	7550	7550	0
83	20240219	185700	358016720	7550	7550	7550	7550	0
84	20240219	185600	358016720	7550	7550	7550	7550	0
85	20240219	185500	358016720	7550	7550	7550	7550	0
86	20240219	185400	358016720	7550	7550	7550	7550	0
87	20240219	185300	358016720	7550	7550	7550	7550	0
88	20240219	185200	358016720	7550	7550	7550	7550	0
89	20240219	185100	358016720	7550	7550	7550	7550	0
90	20240219	185000	358016720	7550	7550	7550	7550	0
91	20240219	184900	358016720	7550	7550	7550	7550	0
92	20240219	184800	358016720	7550	7550	7550	7550	2248
93	20240219	184700	358016720	7550	7550	7550	7550	0
94	20240219	184600	358016720	7550	7550	7550	7550	0
95	20240219	184500	358016720	7550	7550	7550	7550	0
96	20240219	184400	358016720	7550	7550	7550	7550	0
97	20240219	184300	358016720	7550	7550	7550	7550	0
98	20240219	184200	358016720	7550	7550	7550	7550	0
99	20240219	184100	358016720	7550	7550	7550	7550	0
100	20240219	184000	358016720	7550	7550	7550	7550	0
101	20240219	183900	358016720	7550	7550	7550	7550	0
102	20240219	183800	358016720	7550	7550	7550	7550	0
103	20240219	183700	358016720	7550	7550	7550	7550	0
104	20240219	183600	358016720	7550	7550	7550	7550	0
105	20240219	183500	358016720	7550	7550	7550	7550	0
106	20240219	183400	358016720	7550	7550	7550	7550	0
107	20240219	183300	358016720	7550	7550	7550	7550	0
108	20240219	183200	358016720	7550	7550	7550	7550	0
109	20240219	183100	358016720	7550	7550	7550	7550	0
110	20240219	183000	358016720	7550	7550	7550	7550	0
111	20240219	182900	358016720	7550	7550	7550	7550	0
112	20240219	182800	358016720	7550	7550	7550	7550	0
113	20240219	182700	358016720	7550	7550	7550	7550	0
114	20240219	182600	358016720	7550	7550	7550	7550	0
115	20240219	182500	358016720	7550	7550	7550	7550	0
116	20240219	182400	358016720	7550	7550	7550	7550	0
117	20240219	182300	358016720	7550	7550	7550	7550	0
118	20240219	182200	358016720	7550	7550	7550	7550	0
119	20240219	182100	358016720	7550	7550	7550	7550	0
120	20240219	182000	358016720	7550	7550	7550	7550	0
121	20240219	181900	358016720	7550	7550	7550	7550	0
122	20240219	181800	358016720	7550	7550	7550	7550	2248
123	20240219	181700	358016720	7550	7550	7550	7550	0
124	20240219	181600	358016720	7550	7550	7550	7550	0
125	20240219	181500	358016720	7550	7550	7550	7550	0
126	20240219	181400	358016720	7550	7550	7550	7550	0
127	20240219	181300	358016720	7550	7550	7550	7550	0
128	20240219	181200	358016720	7550	7550	7550	7550	0
129	20240219	181100	358016720	7550	7550	7550	7550	0
130	20240219	181000	358016720	7550	7550	7550	7550	0
131	20240219	180900	358016720	7550	7550	7550	7550	0
132	20240219	180800	358016720	7550	7550	7550	7550	0
133	20240219	180700	358016720	7550	7550	7550	7550	0
134	20240219	180600	358016720	7550	7550	7550	7550	0
135	20240219	180500	358016720	7550	7550	7550	7550	0
136	20240219	180400	358016720	7550	7550	7550	7550	0
137	20240219	180300	358016720	7550	7550	7550	7550	0
138	20240219	180200	358016720	7550	7550	7550	7550	0
139	20240219	180100	358016720	7550	7550	7550	7550	0
140	20240219	180000	358016720	7550	7550	7550	7550	0
141	20240219	175900	358016720	7550	7550	7550	7550	0
142	20240219	175800	358016720	7550	7550	7550	7550	0
143	20240219	175700	358016720	7550	7550	7550	7550	0
144	20240219	175600	358016720	7550	7550	7550	7550	0
145	20240219	175500	358016720	7550	7550	7550	7550	0
146	20240219	175400	358016720	7550	7550	7550	7550	0
147	20240219	175300	358016720	7550	7550	7550	7550	0
148	20240219	175200	358016720	7550	7550	7550	7550	0
149	20240219	175100	358016720	7550	7550	7550	7550	0
150	20240219	175000	358016720	7550	7550	7550	7550	0
151	20240219	174900	358016720	7550	7550	7550	7550	0
152	20240219	174800	358016720	7550	7550	7550	7550	2248
153	20240219	174700	358016720	7550	7550	7550	7550	0
154	20240219	174600	358016720	7550	7550	7550	7550	0
155	20240219	174500	358016720	7550	7550	7550	7550	0
156	20240219	174400	358016720	7550	7550	7550	7550	0
157	20240219	174300	358016720	7550	7550	7550	7550	0
158	20240219	174200	358016720	7550	7550	7550	7550	0
159	20240219	174100	358016720	7550	7550	7550	7550	0
160	20240219	174000	358016720	7550	7550	7550	7550	0
161	20240219	173900	358016720	7550	7550	7550	7550	0
162	20240219	173800	358016720	7550	7550	7550	7550	0
163	20240219	173700	358016720	7550	7550	7550	7550	0
164	20240219	173600	358016720	7550	7550	7550	7550	0
165	20240219	173500	358016720	7550	7550	7550	7550	0
166	20240219	173400	358016720	7550	7550	7550	7550	0
167	20240219	173300	358016720	7550	7550	7550	7550	0
168	20240219	173200	358016720	7550	7550	7550	7550	0
169	20240219	173100	358016720	7550	7550	7550	7550	0
170	20240219	173000	358016720	7550	7550	7550	7550	0
171	20240219	172900	358016720	7550	7550	7550	7550	0
172	20240219	172800	358016720	7550	7550	7550	7550	0
173	20240219	172700	358016720	7550	7550	7550	7550	0
174	20240219	172600	358016720	7550	7550	7550	7550	0
175	20240219	172500	358016720	7550	7550	7550	7550	0
176	20240219	172400	358016720	7550	7550	7550	7550	0
177	20240219	172300	358016720	7550	7550	7550	7550	0
178	20240219	172200	358016720	7550	7550	7550	7550	0
179	20240219	172100	358016720	7550	7550	7550	7550	0
180	20240219	172000	358016720	7550	7550	7550	7550	0
181	20240219	171900	358016720	7550	7550	7550	7550	0
182	20240219	171800	358016720	7550	7550	7550	7550	2248
183	20240219	171700	358016720	7550	7550	7550	7550	0
184	20240219	171600	358016720	7550	7550	7550	7550	0
185	20240219	171500	358016720	7550	7550	7550	7550	0
186	20240219	171400	358016720	7550	7550	7550	7550	0
187	20240219	171300	358016720	7550	7550	7550	7550	0
188	20240219	171200	358016720	7550	7550	7550	7550	0
189	20240219	171100	358016720	7550	7550	7550	7550	0
190	20240219	171000	358016720	7550	7550	7550	7550	0
191	20240219	170900	358016720	7550	7550	7550	7550	0
192	20240219	170800	358016720	7550	7550	7550	7550	0
193	20240219	170700	358016720	7550	7550	7550	7550	0
194	20240219	170600	358016720	7550	7550	7550	7550	0
195	20240219	170500	358016720	7550	7550	7550	7550	0
196	20240219	170400	358016720	7550	7550	7550	7550	0
197	20240219	170300	358016720	7550	7550	7550	7550	0
198	20240219	170200	358016720	7550	7550	7550	7550	0
199	20240219	170100	358016720	7550	7550	7550	7550	0
200	20240219	170000	358016720	7550	7550	7550	7550	0
201	20240219	165900	358016720	7550	7550	7550	7550	0
202	20240219	165800	358016720	7550	7550	7550	7550	0
203	20240219	165700	358016720	7550	7550	7550	7550	0
204	20240219	165600	358016720	7550	7550	7550	7550	0
205	20240219	165500	358016720	7550	7550	7550	7550	0
206	20240219	165400	358016720	7550	7550	7550	7550	0
207	20240219	165300	358016720	7550	7550	7550	7550	0
208	20240219	165200	358016720	7550	7550	7550	7550	0
209	20240219	165100	358016720	7550	7550	7550	7550	0
210	20240219	165000	358016720	7550	7550	7550	7550	0
211	20240219	164900	358016720	7550	7550	7550	7550	0
212	20240219	164800	358016720	7550	7550	7550	7550	2248
213	20240219	164700	358016720	7550	7550	7550	7550	0
214	20240219	164600	358016720	7550	7550	7550	7550	0
215	20240219	164500	358016720	7550	7550	7550	7550	0
216	20240219	164400	358016720	7550	7550	7550	7550	0
217	20240219	164300	358016720	7550	7550	7550	7550	0
218	20240219	164200	358016720	7550	7550	7550	7550	0
219	20240219	164100	358016720	7550	7550	7550	7550	0
220	20240219	164000	358016720	7550	7550	7550	7550	0
221	20240219	163900	358016720	7550	7550	7550	7550	0
222	20240219	163800	358016720	7550	7550	7550	7550	0
223	20240219	163700	358016720	7550	7550	7550	7550	0
224	20240219	163600	358016720	7550	7550	7550	7550	0
225	20240219	163500	358016720	7550	7550	7550	7550	0
226	20240219	163400	358016720	7550	7550	7550	7550	0
227	20240219	163300	358016720	7550	7550	7550	7550	0
228	20240219	163200	358016720	7550	7550	7550	7550	0
229	20240219	163100	358016720	7550	7550	7550	7550	0
230	20240219	163000	358016720	7550	7550	7550	7550	0
231	20240219	162900	358016720	7550	7550	7550	7550	0
232	20240219	162800	358016720	7550	7550	7550	7550	0
233	20240219	162700	358016720	7550	7550	7550	7550	0
234	20240219	162600	358016720	7550	7550	7550	7550	0
235	20240219	162500	358016720	7550	7550	7550	7550	0
236	20240219	162400	358016720	7550	7550	7550	7550	0
237	20240219	162300	358016720	7550	7550	7550	7550	0
238	20240219	162200	358016720	7550	7550	7550	7550	0
239	20240219	162100	358016720	7550	7550	7550	7550	0
240	20240219	162000	358016720	7550	7550	7550	7550	0
241	20240219	161900	358016720	7550	7550	7550	7550	0
242	20240219	161800	358016720	7550	7550	7550	7550	2248
243	20240219	161700	358016720	7550	7550	7550	7550	0
244	20240219	161600	358016720	7550	7550	7550	7550	0
245	20240219	161500	358016720	7550	7550	7550	7550	0
246	20240219	161400	358016720	7550	7550	7550	7550	0
247	20240219	161300	358016720	7550	7550	7550	7550	0
248	20240219	161200	358016720	7550	7550	7550	7550	0
249	20240219	161100	358016720	7550	7550	7550	7550	0
250	20240219	161000	358016720	7550	7550	7550	7550	0
251	20240219	160900	358016720	7550	7550	7550	7550	0
252	20240219	160800	358016720	7550	7550	7550	7550	0
253	20240219	160700	358016720	7550	7550	7550	7550	0
254	20240219	160600	358016720	7550	7550	7550	7550	0
255	20240219	160500	358016720	7550	7550	7550	7550	0
256	20240219	160400	358016720	7550	7550	7550	7550	0
257	20240219	160300	358016720	7550	7550	7550	7550	0
258	20240219	160200	358016720	7550	7550	7550	7550	0
259	20240219	160100	358016720	7550	7550	7550	7550	0
260	20240219	160000	358016720	7550	7550	7550	7550	0
261	20240219	155900	358016720	7550	7550	7550	7550	0
262	20240219	155800	358016720	7550	7550	7550	7550	0
263	20240219	155700	358016720	7550	7550	7550	7550	0
264	20240219	155600	358016720	7550	7550	7550	7550	0
265	20240219	155500	358016720	7550	7550	7550	7550	0
266	20240219	155400	358016720	7550	7550	7550	7550	0
267	20240219	155300	358016720	7550	7550	7550	7550	0
268	20240219	155200	358016720	7550	7550	7550	7550	0
269	20240219	155100	358016720	7550	7550	7550	7550	0
270	20240219	155000	358016720	7550	7550	7550	7550	0
271	20240219	154900	358016720	7550	7550	7550	7550	0
272	20240219	154800	358016720	7550	7550	7550	7550	2248
273	20240219	154700	358016720	7550	7550	7550	7550	0
274	20240219	154600	358016720	7550	7550	7550	7550	0
275	20240219	154500	358016720	7550	7550	7550	7550	0
276	20240219	154400	358016720	7550	7550	7550	7550	0
277	20240219	154300	358016720	7550	7550	7550	7550	0
278	20240219	154200	358016720	7550	7550	7550	7550	0
279	20240219	154100	358016720	7550	7550	7550	7550	0
280	20240219	154000	358016720	7550	7550	7550	7550	0
281	20240219	153900	358016720	7550	7550	7550	7550	0
282	20240219	153800	358016720	7550	7550	7550	7550	0
283	20240219	153700	358016720	7550	7550	7550	7550	0
284	20240219	153600	358016720	7550	7550	7550	7550	0
285	20240219	153500	358016720	7550	7550	7550	7550	0
286	20240219	153400	358016720	7550	7550	7550	7550	0
287	20240219	153300	358016720	7550	7550	7550	7550	0
288	20240219	153200	358016720	7550	7550	7550	7550	0
289	20240219	153100	358016720	7550	7550	7550	7550	0
290	20240219	153000	358016720	7550	7550	7550	7550	2248
291	20240219	152900	341044320	7550	7550	7550	7550	0
292	20240219	152800	341044320	7550	7550	7550	7550	0
293	20240219	152700	341044320	7550	7550	7550	7550	0
294	20240219	152600	341044320	7550	7550	7550	7550	0
295	20240219	152500	341044320	7550	7550	7550	7550	0
296	20240219	152400	341044320	7550	7550	7550	7550	0
297	20240219	152300	341044320	7550	7550	7550	7550	0
298	20240219	152200	341044320	7550	7550	7550	7550	0
299	20240219	152100	341044320	7550	7550	7550	7550	0
300	20240219	152000	341044320	7550	7550	7550	7550	0
301	20240219	151900	341044320	7550	7550	7560	7550	42
302	20240219	151800	340726930	7550	7550	7560	7550	80
303	20240219	151700	340122620	7550	7550	7560	7550	1216
304	20240219	151600	330929820	7550	7550	7560	7550	1431
305	20240219	151500	320111610	7550	7550	7560	7550	307
306	20240219	151400	317790940	7550	7550	7560	7550	181
307	20240219	151300	316423230	7550	7560	7560	7550	112
308	20240219	151200	315576630	7560	7560	7560	7560	51
309	20240219	151100	315191070	7560	7560	7560	7560	0
310	20240219	151000	315191070	7560	7560	7560	7560	21
311	20240219	150900	315032310	7550	7560	7560	7550	716
312	20240219	150800	309626000	7560	7560	7560	7560	1
313	20240219	150700	309618440	7560	7560	7560	7550	292
314	20240219	150600	307411420	7560	7550	7560	7550	7
315	20240219	150500	307358520	7550	7550	7550	7550	0
316	20240219	150400	307358520	7550	7560	7560	7550	110
317	20240219	150300	306528010	7560	7560	7560	7560	157
318	20240219	150200	305341090	7560	7560	7560	7560	0
319	20240219	150100	305341090	7560	7560	7560	7560	0
320	20240219	150000	305341090	7560	7560	7560	7560	0
321	20240219	145900	305341090	7560	7560	7560	7560	64
322	20240219	145800	304857250	7560	7560	7560	7560	0
323	20240219	145700	304857250	7560	7560	7560	7560	2510
324	20240219	145600	285881650	7560	7560	7560	7560	0
325	20240219	145500	285881650	7560	7560	7560	7560	0
326	20240219	145400	285881650	7560	7560	7560	7560	182
327	20240219	145300	284505730	7560	7560	7560	7560	1000
328	20240219	145200	276945730	7560	7560	7560	7560	0
329	20240219	145100	276945730	7560	7560	7560	7560	0
330	20240219	145000	276945730	7560	7560	7560	7560	0
331	20240219	144900	276945730	7560	7550	7560	7550	133
332	20240219	144800	275940450	7560	7550	7560	7550	818
333	20240219	144700	269764370	7550	7550	7550	7550	1
334	20240219	144600	269756820	7560	7560	7560	7560	0
335	20240219	144500	269756820	7560	7560	7560	7560	1
336	20240219	144400	269749260	7560	7560	7560	7560	199
337	20240219	144300	268244820	7560	7560	7560	7560	41
338	20240219	144200	267934860	7560	7560	7560	7560	0
339	20240219	144100	267934860	7560	7560	7560	7560	1207
340	20240219	144000	258809940	7560	7560	7560	7560	0
341	20240219	143900	258809940	7560	7560	7560	7560	740
342	20240219	143800	253215540	7560	7560	7560	7550	23
343	20240219	143700	253041730	7550	7550	7550	7550	200
344	20240219	143600	251531730	7550	7560	7560	7550	148
345	20240219	143500	250414310	7560	7560	7560	7560	15
346	20240219	143400	250300910	7560	7560	7560	7560	0
347	20240219	143300	250300910	7560	7560	7560	7560	0
348	20240219	143200	250300910	7560	7560	7560	7560	0
349	20240219	143100	250300910	7560	7560	7560	7560	65
350	20240219	143000	249809510	7550	7550	7550	7550	0
351	20240219	142900	249809510	7550	7560	7560	7550	10
352	20240219	142800	249733920	7560	7550	7560	7550	9
353	20240219	142700	249665890	7550	7550	7550	7550	1000
354	20240219	142600	242115890	7550	7550	7550	7550	21
355	20240219	142500	241957340	7550	7550	7550	7550	0
356	20240219	142400	241957340	7550	7550	7550	7550	500
357	20240219	142300	238182340	7550	7550	7550	7550	0
358	20240219	142200	238182340	7550	7550	7550	7550	0
359	20240219	142100	238182340	7550	7550	7550	7550	200
360	20240219	142000	236672340	7550	7550	7550	7550	59
361	20240219	141900	236226890	7540	7540	7540	7540	0
362	20240219	141800	236226890	7540	7540	7540	7540	3
363	20240219	141700	236204270	7540	7540	7540	7540	0
364	20240219	141600	236204270	7540	7550	7550	7540	647
365	20240219	141500	231319470	7550	7550	7550	7550	20
366	20240219	141400	231168470	7550	7550	7550	7550	0
367	20240219	141300	231168470	7550	7550	7550	7550	0
368	20240219	141200	231168470	7550	7550	7550	7550	16
369	20240219	141100	231047670	7550	7550	7550	7550	202
370	20240219	141000	229522570	7550	7550	7550	7550	0
371	20240219	140900	229522570	7550	7550	7550	7550	0
372	20240219	140800	229522570	7550	7550	7550	7550	0
373	20240219	140700	229522570	7550	7550	7550	7550	2
374	20240219	140600	229507470	7540	7540	7540	7540	32
375	20240219	140500	229266190	7540	7540	7540	7540	18
376	20240219	140400	229130470	7540	7540	7540	7540	0
377	20240219	140300	229130470	7540	7540	7540	7540	250
378	20240219	140200	227245470	7540	7540	7540	7540	0
379	20240219	140100	227245470	7540	7540	7540	7540	0
380	20240219	140000	227245470	7540	7540	7540	7540	0
381	20240219	135900	227245470	7540	7540	7540	7540	570
382	20240219	135800	222947670	7540	7540	7540	7540	0
383	20240219	135700	222947670	7540	7540	7540	7540	1
384	20240219	135600	222940130	7550	7550	7550	7550	57
385	20240219	135500	222509780	7550	7550	7550	7550	1131
386	20240219	135400	213970730	7550	7550	7550	7550	0
387	20240219	135300	213970730	7550	7550	7550	7550	0
388	20240219	135200	213970730	7550	7550	7550	7550	143
389	20240219	135100	212891080	7550	7550	7550	7550	0
390	20240219	135000	212891080	7550	7550	7550	7550	132
391	20240219	134900	211894480	7540	7540	7540	7540	0
392	20240219	134800	211894480	7540	7540	7540	7540	12
393	20240219	134700	211804000	7540	7540	7540	7540	40
394	20240219	134600	211502400	7550	7550	7550	7550	20
395	20240219	134500	211351400	7550	7550	7550	7550	0
396	20240219	134400	211351400	7550	7550	7550	7550	15
397	20240219	134300	211238150	7540	7540	7540	7540	144
398	20240219	134200	210152390	7540	7540	7540	7540	2
399	20240219	134100	210137310	7530	7530	7530	7530	0
400	20240219	134000	210137310	7530	7530	7530	7530	2
401	20240219	133900	210122250	7530	7530	7530	7530	0
402	20240219	133800	210122250	7530	7530	7530	7530	0
403	20240219	133700	210122250	7530	7530	7530	7530	0
404	20240219	133600	210122250	7530	7530	7530	7530	0
405	20240219	133500	210122250	7530	7530	7530	7530	101
406	20240219	133400	209361720	7540	7540	7540	7540	0
407	20240219	133300	209361720	7540	7540	7540	7540	0
408	20240219	133200	209361720	7540	7540	7540	7540	0
409	20240219	133100	209361720	7540	7540	7540	7540	0
410	20240219	133000	209361720	7540	7550	7550	7530	168
411	20240219	132900	208096550	7540	7540	7540	7540	0
412	20240219	132800	208096550	7540	7540	7540	7540	0
413	20240219	132700	208096550	7540	7540	7540	7540	0
414	20240219	132600	208096550	7540	7540	7540	7540	33
415	20240219	132500	207847730	7540	7540	7540	7540	0
416	20240219	132400	207847730	7540	7540	7540	7540	25
417	20240219	132300	207659230	7550	7550	7550	7550	100
418	20240219	132200	206904230	7550	7550	7550	7550	400
419	20240219	132100	203884230	7540	7540	7540	7540	1578
420	20240219	132000	191986110	7550	7550	7550	7550	71
421	20240219	131900	191450060	7550	7550	7550	7550	5
422	20240219	131800	191412310	7550	7550	7550	7550	0
423	20240219	131700	191412310	7550	7550	7550	7550	20
424	20240219	131600	191261310	7540	7540	7540	7540	134
425	20240219	131500	190250950	7540	7540	7540	7540	26
426	20240219	131400	190054910	7540	7540	7540	7540	0
427	20240219	131300	190054910	7540	7540	7540	7540	1
428	20240219	131200	190047370	7550	7550	7550	7550	0
429	20240219	131100	190047370	7550	7550	7550	7550	88
430	20240219	131000	189382970	7550	7550	7550	7550	44
431	20240219	130900	189050770	7540	7540	7540	7540	0
432	20240219	130800	189050770	7540	7540	7540	7540	202
433	20240219	130700	187527690	7540	7540	7540	7540	0
434	20240219	130600	187527690	7540	7540	7540	7540	2
435	20240219	130500	187512610	7550	7550	7550	7550	0
436	20240219	130400	187512610	7550	7550	7550	7550	0
437	20240219	130300	187512610	7550	7550	7550	7550	50
438	20240219	130200	187135110	7550	7550	7550	7550	10
439	20240219	130100	187059610	7550	7550	7550	7550	5
440	20240219	130000	187021860	7550	7550	7550	7550	0
441	20240219	125900	187021860	7550	7550	7550	7550	0
442	20240219	125800	187021860	7550	7550	7550	7550	500
443	20240219	125700	183246860	7550	7550	7550	7550	0
444	20240219	125600	183246860	7550	7550	7550	7550	10
445	20240219	125500	183171360	7550	7550	7550	7550	0
446	20240219	125400	183171360	7550	7550	7550	7550	0
447	20240219	125300	183171360	7550	7550	7550	7550	0
448	20240219	125200	183171360	7550	7550	7550	7550	1
449	20240219	125100	183163810	7550	7550	7550	7550	20
450	20240219	125000	183012810	7550	7550	7550	7550	741
451	20240219	124900	177418260	7560	7560	7560	7560	0
452	20240219	124800	177418260	7560	7560	7560	7560	0
453	20240219	124700	177418260	7560	7560	7560	7560	26
454	20240219	124600	177221700	7560	7560	7560	7560	0
455	20240219	124500	177221700	7560	7560	7560	7560	30
456	20240219	124400	176994900	7560	7560	7560	7560	90
457	20240219	124300	176314500	7560	7560	7560	7560	56
458	20240219	124200	175891140	7560	7560	7560	7560	0
459	20240219	124100	175891140	7560	7560	7560	7560	0
460	20240219	124000	175891140	7560	7560	7560	7560	2
461	20240219	123900	175876020	7560	7560	7560	7560	0
462	20240219	123800	175876020	7560	7560	7560	7560	0
463	20240219	123700	175876020	7560	7560	7560	7560	45
464	20240219	123600	175535820	7560	7560	7560	7560	0
465	20240219	123500	175535820	7560	7560	7560	7560	5
466	20240219	123400	175498020	7560	7560	7560	7560	0
467	20240219	123300	175498020	7560	7560	7560	7560	0
468	20240219	123200	175498020	7560	7560	7560	7560	0
469	20240219	123100	175498020	7560	7560	7560	7560	0
470	20240219	123000	175498020	7560	7560	7560	7560	11
471	20240219	122900	175414860	7560	7560	7560	7560	989
472	20240219	122800	167938020	7560	7560	7560	7560	873
473	20240219	122700	161338140	7550	7550	7550	7550	0
474	20240219	122600	161338140	7550	7550	7550	7550	0
475	20240219	122500	161338140	7550	7550	7550	7550	0
476	20240219	122400	161338140	7550	7550	7550	7550	0
477	20240219	122300	161338140	7550	7550	7550	7550	9
478	20240219	122200	161270190	7550	7550	7550	7550	0
479	20240219	122100	161270190	7550	7550	7550	7550	20
480	20240219	122000	161119190	7550	7550	7550	7550	0
481	20240219	121900	161119190	7550	7550	7550	7550	0
482	20240219	121800	161119190	7550	7550	7550	7550	2
483	20240219	121700	161104090	7550	7550	7550	7550	396
484	20240219	121600	158114290	7550	7550	7550	7550	73
485	20240219	121500	157563140	7550	7550	7550	7550	0
486	20240219	121400	157563140	7550	7550	7550	7550	0
487	20240219	121300	157563140	7550	7550	7550	7550	59
488	20240219	121200	157117690	7550	7550	7550	7550	0
489	20240219	121100	157117690	7550	7550	7550	7550	0
490	20240219	121000	157117690	7550	7550	7550	7550	0
491	20240219	120900	157117690	7550	7550	7550	7550	0
492	20240219	120800	157117690	7550	7550	7550	7550	0
493	20240219	120700	157117690	7550	7550	7550	7550	16
494	20240219	120600	156996890	7540	7540	7540	7540	2
495	20240219	120500	156981810	7540	7540	7540	7540	0
496	20240219	120400	156981810	7540	7540	7540	7540	1
497	20240219	120300	156974270	7540	7540	7540	7540	0
498	20240219	120200	156974270	7540	7540	7540	7540	100
499	20240219	120100	156220270	7550	7540	7550	7540	201
500	20240219	120000	154702730	7550	7550	7550	7550	254
501	20240219	115900	152785030	7550	7550	7550	7550	156
502	20240219	115800	151607230	7550	7550	7560	7550	245
503	20240219	115700	149757470	7560	7560	7560	7560	10
504	20240219	115600	149681870	7550	7550	7550	7550	0
505	20240219	115500	149681870	7550	7550	7550	7550	103
506	20240219	115400	148904220	7550	7550	7550	7550	17
507	20240219	115300	148775870	7540	7550	7550	7540	8
508	20240219	115200	148715480	7550	7550	7550	7550	213
509	20240219	115100	147107330	7550	7550	7550	7550	133
510	20240219	115000	146103180	7550	7550	7550	7550	27
511	20240219	114900	145899330	7550	7550	7550	7550	8
512	20240219	114800	145838930	7550	7540	7550	7540	699
513	20240219	114700	140565820	7550	7550	7550	7550	1
514	20240219	114600	140558270	7550	7550	7550	7550	0
515	20240219	114500	140558270	7550	7550	7550	7550	0
516	20240219	114400	140558270	7550	7550	7550	7550	0
517	20240219	114300	140558270	7550	7550	7550	7550	0
518	20240219	114200	140558270	7550	7550	7550	7550	0
519	20240219	114100	140558270	7550	7550	7550	7550	0
520	20240219	114000	140558270	7550	7550	7550	7550	9
521	20240219	113900	140490320	7550	7550	7550	7550	22
522	20240219	113800	140324220	7550	7550	7550	7550	0
523	20240219	113700	140324220	7550	7550	7550	7550	20
524	20240219	113600	140173220	7550	7550	7550	7550	0
525	20240219	113500	140173220	7550	7550	7550	7550	0
526	20240219	113400	140173220	7550	7550	7550	7550	0
527	20240219	113300	140173220	7550	7560	7560	7550	24
528	20240219	113200	139991970	7550	7550	7550	7550	1
529	20240219	113100	139984420	7550	7550	7550	7550	0
530	20240219	113000	139984420	7550	7550	7550	7550	0
531	20240219	112900	139984420	7550	7550	7550	7550	1
532	20240219	112800	139976870	7550	7550	7550	7550	100
533	20240219	112700	139221870	7550	7550	7550	7550	3
534	20240219	112600	139199220	7550	7550	7550	7550	2
535	20240219	112500	139184120	7550	7550	7550	7550	10
536	20240219	112400	139108620	7550	7550	7550	7550	3
537	20240219	112300	139085970	7550	7550	7550	7550	1
538	20240219	112200	139078420	7550	7550	7550	7550	2
539	20240219	112100	139063320	7550	7550	7550	7550	0
540	20240219	112000	139063320	7550	7550	7550	7550	28
541	20240219	111900	138851920	7550	7550	7550	7550	0
542	20240219	111800	138851920	7550	7550	7550	7550	0
543	20240219	111700	138851920	7550	7550	7550	7550	0
544	20240219	111600	138851920	7550	7550	7550	7550	1
545	20240219	111500	138844370	7550	7550	7550	7550	0
546	20240219	111400	138844370	7550	7550	7550	7550	1
547	20240219	111300	138836820	7550	7550	7550	7550	20
548	20240219	111200	138685820	7550	7550	7550	7550	1447
549	20240219	111100	127760970	7560	7560	7560	7560	1
550	20240219	111000	127753410	7550	7560	7560	7550	34
551	20240219	110900	127496680	7550	7550	7550	7550	490
552	20240219	110800	123797180	7550	7550	7550	7550	10
553	20240219	110700	123721680	7550	7550	7550	7550	109
554	20240219	110600	122898730	7550	7550	7550	7550	3
555	20240219	110500	122876080	7550	7550	7550	7550	220
556	20240219	110400	121215080	7560	7550	7560	7550	48
557	20240219	110300	120852300	7560	7560	7560	7560	0
558	20240219	110200	120852300	7560	7570	7570	7560	89
559	20240219	110100	120179360	7570	7560	7570	7560	3
560	20240219	110000	120156660	7560	7560	7560	7560	0
561	20240219	105900	120156660	7560	7570	7570	7560	26
562	20240219	105800	119960060	7570	7570	7570	7570	0
563	20240219	105700	119960060	7570	7570	7570	7570	0
564	20240219	105600	119960060	7570	7570	7570	7570	0
565	20240219	105500	119960060	7570	7570	7570	7570	0
566	20240219	105400	119960060	7570	7550	7570	7550	21
567	20240219	105300	119801490	7570	7570	7570	7570	0
568	20240219	105200	119801490	7570	7570	7570	7570	1
569	20240219	105100	119793920	7560	7560	7560	7560	0
570	20240219	105000	119793920	7560	7560	7560	7560	20
571	20240219	104900	119642720	7560	7560	7560	7560	0
572	20240219	104800	119642720	7560	7570	7570	7560	30
573	20240219	104700	119415910	7580	7580	7580	7580	0
574	20240219	104600	119415910	7580	7570	7580	7570	201
575	20240219	104500	117893920	7550	7550	7550	7550	0
576	20240219	104400	117893920	7550	7550	7550	7550	21
577	20240219	104300	117735370	7550	7550	7550	7550	0
578	20240219	104200	117735370	7550	7550	7550	7550	0
579	20240219	104100	117735370	7550	7570	7580	7550	277
580	20240219	104000	115642860	7560	7560	7560	7560	111
581	20240219	103900	114803700	7580	7570	7580	7570	1000
582	20240219	103800	107224930	7550	7560	7560	7550	145
583	20240219	103700	106128780	7560	7560	7560	7560	19
584	20240219	103600	105985140	7560	7560	7560	7560	1
585	20240219	103500	105977580	7560	7560	7560	7560	0
586	20240219	103400	105977580	7560	7560	7560	7560	0
587	20240219	103300	105977580	7560	7560	7560	7560	95
588	20240219	103200	105259380	7560	7560	7560	7560	3
589	20240219	103100	105236700	7550	7550	7550	7550	10
590	20240219	103000	105161200	7560	7560	7560	7560	0
591	20240219	102900	105161200	7560	7560	7560	7560	0
592	20240219	102800	105161200	7560	7560	7560	7560	100
593	20240219	102700	104405200	7550	7550	7550	7550	274
594	20240219	102600	102336500	7550	7550	7550	7550	152
595	20240219	102500	101188900	7550	7550	7550	7550	100
596	20240219	102400	100433900	7560	7560	7560	7560	0
597	20240219	102300	100433900	7560	7560	7560	7560	0
598	20240219	102200	100433900	7560	7560	7560	7560	2
599	20240219	102100	100418780	7560	7560	7560	7560	3
600	20240219	102000	100396100	7550	7560	7560	7550	204
601	20240219	101900	98855780	7560	7560	7560	7560	131
602	20240219	101800	97865420	7570	7570	7570	7570	102
603	20240219	101700	97093280	7570	7570	7570	7570	33
604	20240219	101600	96843470	7570	7560	7570	7560	57
605	20240219	101500	96412540	7560	7560	7560	7560	3
606	20240219	101400	96389860	7560	7560	7560	7560	50
607	20240219	101300	96011860	7570	7570	7580	7560	1615
608	20240219	101200	83796990	7580	7580	7580	7580	0
609	20240219	101100	83796990	7580	7580	7580	7580	28
610	20240219	101000	83584750	7580	7580	7580	7580	475
611	20240219	100900	79984250	7580	7580	7580	7580	231
612	20240219	100800	78233270	7580	7580	7580	7580	74
613	20240219	100700	77672350	7580	7580	7580	7580	720
614	20240219	100600	72214750	7570	7560	7570	7560	201
615	20240219	100500	70693200	7570	7560	7570	7560	13
616	20240219	100400	70594810	7570	7560	7570	7560	6
617	20240219	100300	70549440	7560	7560	7560	7560	15
618	20240219	100200	70436040	7560	7560	7570	7560	300
619	20240219	100100	68167950	7560	7560	7560	7560	4
620	20240219	100000	68137710	7560	7550	7560	7550	61
621	20240219	095900	67676610	7550	7550	7550	7550	2
622	20240219	095800	67661510	7550	7550	7550	7550	99
623	20240219	095700	66914060	7560	7560	7560	7560	14
624	20240219	095600	66808220	7560	7560	7560	7560	205
625	20240219	095500	65258420	7560	7570	7570	7560	702
626	20240219	095400	59944290	7560	7560	7560	7560	159
627	20240219	095300	58742250	7560	7560	7560	7560	977
628	20240219	095200	51356130	7550	7550	7550	7550	269
629	20240219	095100	49325180	7540	7540	7540	7540	0
630	20240219	095000	49325180	7540	7540	7540	7540	40
631	20240219	094900	49023580	7540	7540	7540	7540	90
632	20240219	094800	48344980	7540	7540	7540	7540	200
633	20240219	094700	46836980	7540	7540	7540	7540	0
634	20240219	094600	46836980	7540	7540	7540	7540	10
635	20240219	094500	46761580	7530	7530	7530	7530	270
636	20240219	094400	44728480	7540	7540	7540	7540	0
637	20240219	094300	44728480	7540	7540	7540	7540	0
638	20240219	094200	44728480	7540	7540	7540	7540	0
639	20240219	094100	44728480	7540	7540	7540	7540	50
640	20240219	094000	44351480	7540	7540	7540	7540	60
641	20240219	093900	43899080	7540	7540	7540	7540	46
642	20240219	093800	43552240	7550	7540	7550	7530	384
643	20240219	093700	40660680	7540	7540	7540	7540	0
644	20240219	093600	40660680	7540	7540	7540	7540	480
645	20240219	093500	37041480	7550	7550	7550	7550	106
646	20240219	093400	36241180	7550	7550	7550	7550	100
647	20240219	093300	35486180	7570	7570	7570	7570	1
648	20240219	093200	35478610	7570	7570	7570	7570	10
649	20240219	093100	35402910	7570	7550	7570	7550	115
650	20240219	093000	34532800	7550	7570	7570	7550	86
651	20240219	092900	33882660	7570	7570	7570	7570	70
652	20240219	092800	33352760	7570	7570	7570	7570	0
653	20240219	092700	33352760	7570	7550	7570	7550	916
654	20240219	092600	26428480	7550	7560	7560	7550	16
655	20240219	092500	26307570	7560	7560	7560	7560	0
656	20240219	092400	26307570	7560	7550	7560	7550	400
657	20240219	092300	23283600	7550	7560	7560	7550	8
658	20240219	092200	23223180	7560	7560	7560	7560	327
659	20240219	092100	20751060	7560	7560	7560	7560	13
660	20240219	092000	20652780	7560	7560	7560	7560	0
661	20240219	091900	20652780	7560	7560	7560	7560	0
662	20240219	091800	20652780	7560	7560	7560	7560	10
663	20240219	091700	20577180	7560	7560	7570	7560	159
664	20240219	091600	19375110	7560	7560	7560	7560	2
665	20240219	091500	19359990	7560	7560	7560	7560	104
666	20240219	091400	18573750	7560	7560	7560	7560	1
667	20240219	091300	18566190	7560	7560	7560	7560	15
668	20240219	091200	18452790	7540	7540	7540	7540	15
669	20240219	091100	18339690	7540	7540	7540	7540	100
670	20240219	091000	17585690	7540	7540	7540	7540	0
671	20240219	090900	17585690	7540	7540	7540	7540	20
672	20240219	090800	17434890	7550	7550	7550	7550	100
673	20240219	090700	16679890	7550	7560	7580	7550	790
674	20240219	090600	10702270	7550	7550	7550	7550	93
675	20240219	090500	10000120	7550	7550	7550	7550	126
676	20240219	090400	9048820	7550	7550	7550	7550	0
677	20240219	090300	9048820	7550	7550	7550	7550	0
678	20240219	090200	9048820	7550	7550	7550	7550	200
679	20240219	090100	7538820	7510	7510	7510	7510	0
680	20240219	090000	7538820	7510	7540	7540	7510	1000