KissMeData/191410/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	202800	62198730	2180	2180	2180	2180	503
3	20240219	202700	62198730	2180	2180	2180	2180	0
4	20240219	202600	62198730	2180	2180	2180	2180	0
5	20240219	202500	62198730	2180	2180	2180	2180	0
6	20240219	202400	62198730	2180	2180	2180	2180	0
7	20240219	202300	62198730	2180	2180	2180	2180	0
8	20240219	202200	62198730	2180	2180	2180	2180	0
9	20240219	202100	62198730	2180	2180	2180	2180	0
10	20240219	202000	62198730	2180	2180	2180	2180	0
11	20240219	201900	62198730	2180	2180	2180	2180	0
12	20240219	201800	62198730	2180	2180	2180	2180	0
13	20240219	201700	62198730	2180	2180	2180	2180	0
14	20240219	201600	62198730	2180	2180	2180	2180	0
15	20240219	201500	62198730	2180	2180	2180	2180	0
16	20240219	201400	62198730	2180	2180	2180	2180	0
17	20240219	201300	62198730	2180	2180	2180	2180	0
18	20240219	201200	62198730	2180	2180	2180	2180	0
19	20240219	201100	62198730	2180	2180	2180	2180	0
20	20240219	201000	62198730	2180	2180	2180	2180	0
21	20240219	200900	62198730	2180	2180	2180	2180	0
22	20240219	200800	62198730	2180	2180	2180	2180	0
23	20240219	200700	62198730	2180	2180	2180	2180	0
24	20240219	200600	62198730	2180	2180	2180	2180	0
25	20240219	200500	62198730	2180	2180	2180	2180	0
26	20240219	200400	62198730	2180	2180	2180	2180	0
27	20240219	200300	62198730	2180	2180	2180	2180	0
28	20240219	200200	62198730	2180	2180	2180	2180	0
29	20240219	200100	62198730	2180	2180	2180	2180	0
30	20240219	200000	62198730	2180	2180	2180	2180	0
31	20240219	195900	62198730	2180	2180	2180	2180	0
32	20240219	195800	62198730	2180	2180	2180	2180	503
33	20240219	195700	62198730	2180	2180	2180	2180	0
34	20240219	195600	62198730	2180	2180	2180	2180	0
35	20240219	195500	62198730	2180	2180	2180	2180	0
36	20240219	195400	62198730	2180	2180	2180	2180	0
37	20240219	195300	62198730	2180	2180	2180	2180	0
38	20240219	195200	62198730	2180	2180	2180	2180	0
39	20240219	195100	62198730	2180	2180	2180	2180	0
40	20240219	195000	62198730	2180	2180	2180	2180	0
41	20240219	194900	62198730	2180	2180	2180	2180	0
42	20240219	194800	62198730	2180	2180	2180	2180	0
43	20240219	194700	62198730	2180	2180	2180	2180	0
44	20240219	194600	62198730	2180	2180	2180	2180	0
45	20240219	194500	62198730	2180	2180	2180	2180	0
46	20240219	194400	62198730	2180	2180	2180	2180	0
47	20240219	194300	62198730	2180	2180	2180	2180	0
48	20240219	194200	62198730	2180	2180	2180	2180	0
49	20240219	194100	62198730	2180	2180	2180	2180	0
50	20240219	194000	62198730	2180	2180	2180	2180	0
51	20240219	193900	62198730	2180	2180	2180	2180	0
52	20240219	193800	62198730	2180	2180	2180	2180	0
53	20240219	193700	62198730	2180	2180	2180	2180	0
54	20240219	193600	62198730	2180	2180	2180	2180	0
55	20240219	193500	62198730	2180	2180	2180	2180	0
56	20240219	193400	62198730	2180	2180	2180	2180	0
57	20240219	193300	62198730	2180	2180	2180	2180	0
58	20240219	193200	62198730	2180	2180	2180	2180	0
59	20240219	193100	62198730	2180	2180	2180	2180	0
60	20240219	193000	62198730	2180	2180	2180	2180	0
61	20240219	192900	62198730	2180	2180	2180	2180	0
62	20240219	192800	62198730	2180	2180	2180	2180	503
63	20240219	192700	62198730	2180	2180	2180	2180	0
64	20240219	192600	62198730	2180	2180	2180	2180	0
65	20240219	192500	62198730	2180	2180	2180	2180	0
66	20240219	192400	62198730	2180	2180	2180	2180	0
67	20240219	192300	62198730	2180	2180	2180	2180	0
68	20240219	192200	62198730	2180	2180	2180	2180	0
69	20240219	192100	62198730	2180	2180	2180	2180	0
70	20240219	192000	62198730	2180	2180	2180	2180	0
71	20240219	191900	62198730	2180	2180	2180	2180	0
72	20240219	191800	62198730	2180	2180	2180	2180	0
73	20240219	191700	62198730	2180	2180	2180	2180	0
74	20240219	191600	62198730	2180	2180	2180	2180	0
75	20240219	191500	62198730	2180	2180	2180	2180	0
76	20240219	191400	62198730	2180	2180	2180	2180	0
77	20240219	191300	62198730	2180	2180	2180	2180	0
78	20240219	191200	62198730	2180	2180	2180	2180	0
79	20240219	191100	62198730	2180	2180	2180	2180	0
80	20240219	191000	62198730	2180	2180	2180	2180	0
81	20240219	190900	62198730	2180	2180	2180	2180	0
82	20240219	190800	62198730	2180	2180	2180	2180	0
83	20240219	190700	62198730	2180	2180	2180	2180	0
84	20240219	190600	62198730	2180	2180	2180	2180	0
85	20240219	190500	62198730	2180	2180	2180	2180	0
86	20240219	190400	62198730	2180	2180	2180	2180	0
87	20240219	190300	62198730	2180	2180	2180	2180	0
88	20240219	190200	62198730	2180	2180	2180	2180	0
89	20240219	190100	62198730	2180	2180	2180	2180	0
90	20240219	190000	62198730	2180	2180	2180	2180	0
91	20240219	185900	62198730	2180	2180	2180	2180	0
92	20240219	185800	62198730	2180	2180	2180	2180	503
93	20240219	185700	62198730	2180	2180	2180	2180	0
94	20240219	185600	62198730	2180	2180	2180	2180	0
95	20240219	185500	62198730	2180	2180	2180	2180	0
96	20240219	185400	62198730	2180	2180	2180	2180	0
97	20240219	185300	62198730	2180	2180	2180	2180	0
98	20240219	185200	62198730	2180	2180	2180	2180	0
99	20240219	185100	62198730	2180	2180	2180	2180	0
100	20240219	185000	62198730	2180	2180	2180	2180	0
101	20240219	184900	62198730	2180	2180	2180	2180	0
102	20240219	184800	62198730	2180	2180	2180	2180	0
103	20240219	184700	62198730	2180	2180	2180	2180	0
104	20240219	184600	62198730	2180	2180	2180	2180	0
105	20240219	184500	62198730	2180	2180	2180	2180	0
106	20240219	184400	62198730	2180	2180	2180	2180	0
107	20240219	184300	62198730	2180	2180	2180	2180	0
108	20240219	184200	62198730	2180	2180	2180	2180	0
109	20240219	184100	62198730	2180	2180	2180	2180	0
110	20240219	184000	62198730	2180	2180	2180	2180	0
111	20240219	183900	62198730	2180	2180	2180	2180	0
112	20240219	183800	62198730	2180	2180	2180	2180	0
113	20240219	183700	62198730	2180	2180	2180	2180	0
114	20240219	183600	62198730	2180	2180	2180	2180	0
115	20240219	183500	62198730	2180	2180	2180	2180	0
116	20240219	183400	62198730	2180	2180	2180	2180	0
117	20240219	183300	62198730	2180	2180	2180	2180	0
118	20240219	183200	62198730	2180	2180	2180	2180	0
119	20240219	183100	62198730	2180	2180	2180	2180	0
120	20240219	183000	62198730	2180	2180	2180	2180	0
121	20240219	182900	62198730	2180	2180	2180	2180	0
122	20240219	182800	62198730	2180	2180	2180	2180	503
123	20240219	182700	62198730	2180	2180	2180	2180	0
124	20240219	182600	62198730	2180	2180	2180	2180	0
125	20240219	182500	62198730	2180	2180	2180	2180	0
126	20240219	182400	62198730	2180	2180	2180	2180	0
127	20240219	182300	62198730	2180	2180	2180	2180	0
128	20240219	182200	62198730	2180	2180	2180	2180	0
129	20240219	182100	62198730	2180	2180	2180	2180	0
130	20240219	182000	62198730	2180	2180	2180	2180	0
131	20240219	181900	62198730	2180	2180	2180	2180	0
132	20240219	181800	62198730	2180	2180	2180	2180	0
133	20240219	181700	62198730	2180	2180	2180	2180	0
134	20240219	181600	62198730	2180	2180	2180	2180	0
135	20240219	181500	62198730	2180	2180	2180	2180	0
136	20240219	181400	62198730	2180	2180	2180	2180	0
137	20240219	181300	62198730	2180	2180	2180	2180	0
138	20240219	181200	62198730	2180	2180	2180	2180	0
139	20240219	181100	62198730	2180	2180	2180	2180	0
140	20240219	181000	62198730	2180	2180	2180	2180	0
141	20240219	180900	62198730	2180	2180	2180	2180	0
142	20240219	180800	62198730	2180	2180	2180	2180	0
143	20240219	180700	62198730	2180	2180	2180	2180	0
144	20240219	180600	62198730	2180	2180	2180	2180	0
145	20240219	180500	62198730	2180	2180	2180	2180	0
146	20240219	180400	62198730	2180	2180	2180	2180	0
147	20240219	180300	62198730	2180	2180	2180	2180	0
148	20240219	180200	62198730	2180	2180	2180	2180	0
149	20240219	180100	62198730	2180	2180	2180	2180	0
150	20240219	180000	62198730	2180	2180	2180	2180	0
151	20240219	175900	62198730	2180	2180	2180	2180	0
152	20240219	175800	62198730	2180	2180	2180	2180	503
153	20240219	175700	62198730	2180	2180	2180	2180	0
154	20240219	175600	62198730	2180	2180	2180	2180	0
155	20240219	175500	62198730	2180	2180	2180	2180	0
156	20240219	175400	62198730	2180	2180	2180	2180	0
157	20240219	175300	62198730	2180	2180	2180	2180	0
158	20240219	175200	62198730	2180	2180	2180	2180	0
159	20240219	175100	62198730	2180	2180	2180	2180	0
160	20240219	175000	62198730	2180	2180	2180	2180	0
161	20240219	174900	62198730	2180	2180	2180	2180	0
162	20240219	174800	62198730	2180	2180	2180	2180	0
163	20240219	174700	62198730	2180	2180	2180	2180	0
164	20240219	174600	62198730	2180	2180	2180	2180	0
165	20240219	174500	62198730	2180	2180	2180	2180	0
166	20240219	174400	62198730	2180	2180	2180	2180	0
167	20240219	174300	62198730	2180	2180	2180	2180	0
168	20240219	174200	62198730	2180	2180	2180	2180	0
169	20240219	174100	62198730	2180	2180	2180	2180	0
170	20240219	174000	62198730	2180	2180	2180	2180	0
171	20240219	173900	62198730	2180	2180	2180	2180	0
172	20240219	173800	62198730	2180	2180	2180	2180	0
173	20240219	173700	62198730	2180	2180	2180	2180	0
174	20240219	173600	62198730	2180	2180	2180	2180	0
175	20240219	173500	62198730	2180	2180	2180	2180	0
176	20240219	173400	62198730	2180	2180	2180	2180	0
177	20240219	173300	62198730	2180	2180	2180	2180	0
178	20240219	173200	62198730	2180	2180	2180	2180	0
179	20240219	173100	62198730	2180	2180	2180	2180	0
180	20240219	173000	62198730	2180	2180	2180	2180	0
181	20240219	172900	62198730	2180	2180	2180	2180	0
182	20240219	172800	62198730	2180	2180	2180	2180	503
183	20240219	172700	62198730	2180	2180	2180	2180	0
184	20240219	172600	62198730	2180	2180	2180	2180	0
185	20240219	172500	62198730	2180	2180	2180	2180	0
186	20240219	172400	62198730	2180	2180	2180	2180	0
187	20240219	172300	62198730	2180	2180	2180	2180	0
188	20240219	172200	62198730	2180	2180	2180	2180	0
189	20240219	172100	62198730	2180	2180	2180	2180	0
190	20240219	172000	62198730	2180	2180	2180	2180	0
191	20240219	171900	62198730	2180	2180	2180	2180	0
192	20240219	171800	62198730	2180	2180	2180	2180	0
193	20240219	171700	62198730	2180	2180	2180	2180	0
194	20240219	171600	62198730	2180	2180	2180	2180	0
195	20240219	171500	62198730	2180	2180	2180	2180	0
196	20240219	171400	62198730	2180	2180	2180	2180	0
197	20240219	171300	62198730	2180	2180	2180	2180	0
198	20240219	171200	62198730	2180	2180	2180	2180	0
199	20240219	171100	62198730	2180	2180	2180	2180	0
200	20240219	171000	62198730	2180	2180	2180	2180	0
201	20240219	170900	62198730	2180	2180	2180	2180	0
202	20240219	170800	62198730	2180	2180	2180	2180	0
203	20240219	170700	62198730	2180	2180	2180	2180	0
204	20240219	170600	62198730	2180	2180	2180	2180	0
205	20240219	170500	62198730	2180	2180	2180	2180	0
206	20240219	170400	62198730	2180	2180	2180	2180	0
207	20240219	170300	62198730	2180	2180	2180	2180	0
208	20240219	170200	62198730	2180	2180	2180	2180	0
209	20240219	170100	62198730	2180	2180	2180	2180	0
210	20240219	170000	62198730	2180	2180	2180	2180	0
211	20240219	165900	62198730	2180	2180	2180	2180	0
212	20240219	165800	62198730	2180	2180	2180	2180	503
213	20240219	165700	62198730	2180	2180	2180	2180	0
214	20240219	165600	62198730	2180	2180	2180	2180	0
215	20240219	165500	62198730	2180	2180	2180	2180	0
216	20240219	165400	62198730	2180	2180	2180	2180	0
217	20240219	165300	62198730	2180	2180	2180	2180	0
218	20240219	165200	62198730	2180	2180	2180	2180	0
219	20240219	165100	62198730	2180	2180	2180	2180	0
220	20240219	165000	62198730	2180	2180	2180	2180	0
221	20240219	164900	62198730	2180	2180	2180	2180	0
222	20240219	164800	62198730	2180	2180	2180	2180	0
223	20240219	164700	62198730	2180	2180	2180	2180	0
224	20240219	164600	62198730	2180	2180	2180	2180	0
225	20240219	164500	62198730	2180	2180	2180	2180	0
226	20240219	164400	62198730	2180	2180	2180	2180	0
227	20240219	164300	62198730	2180	2180	2180	2180	0
228	20240219	164200	62198730	2180	2180	2180	2180	0
229	20240219	164100	62198730	2180	2180	2180	2180	0
230	20240219	164000	62198730	2180	2180	2180	2180	0
231	20240219	163900	62198730	2180	2180	2180	2180	0
232	20240219	163800	62198730	2180	2180	2180	2180	0
233	20240219	163700	62198730	2180	2180	2180	2180	0
234	20240219	163600	62198730	2180	2180	2180	2180	0
235	20240219	163500	62198730	2180	2180	2180	2180	0
236	20240219	163400	62198730	2180	2180	2180	2180	0
237	20240219	163300	62198730	2180	2180	2180	2180	0
238	20240219	163200	62198730	2180	2180	2180	2180	0
239	20240219	163100	62198730	2180	2180	2180	2180	0
240	20240219	163000	62198730	2180	2180	2180	2180	0
241	20240219	162900	62198730	2180	2180	2180	2180	0
242	20240219	162800	62198730	2180	2180	2180	2180	503
243	20240219	162700	62198730	2180	2180	2180	2180	0
244	20240219	162600	62198730	2180	2180	2180	2180	0
245	20240219	162500	62198730	2180	2180	2180	2180	0
246	20240219	162400	62198730	2180	2180	2180	2180	0
247	20240219	162300	62198730	2180	2180	2180	2180	0
248	20240219	162200	62198730	2180	2180	2180	2180	0
249	20240219	162100	62198730	2180	2180	2180	2180	0
250	20240219	162000	62198730	2180	2180	2180	2180	0
251	20240219	161900	62198730	2180	2180	2180	2180	0
252	20240219	161800	62198730	2180	2180	2180	2180	0
253	20240219	161700	62198730	2180	2180	2180	2180	0
254	20240219	161600	62198730	2180	2180	2180	2180	0
255	20240219	161500	62198730	2180	2180	2180	2180	0
256	20240219	161400	62198730	2180	2180	2180	2180	0
257	20240219	161300	62198730	2180	2180	2180	2180	0
258	20240219	161200	62198730	2180	2180	2180	2180	0
259	20240219	161100	62198730	2180	2180	2180	2180	0
260	20240219	161000	62198730	2180	2180	2180	2180	0
261	20240219	160900	62198730	2180	2180	2180	2180	0
262	20240219	160800	62198730	2180	2180	2180	2180	0
263	20240219	160700	62198730	2180	2180	2180	2180	0
264	20240219	160600	62198730	2180	2180	2180	2180	0
265	20240219	160500	62198730	2180	2180	2180	2180	0
266	20240219	160400	62198730	2180	2180	2180	2180	0
267	20240219	160300	62198730	2180	2180	2180	2180	0
268	20240219	160200	62198730	2180	2180	2180	2180	0
269	20240219	160100	62198730	2180	2180	2180	2180	0
270	20240219	160000	62198730	2180	2180	2180	2180	0
271	20240219	155900	62198730	2180	2180	2180	2180	0
272	20240219	155800	62198730	2180	2180	2180	2180	503
273	20240219	155700	62198730	2180	2180	2180	2180	0
274	20240219	155600	62198730	2180	2180	2180	2180	0
275	20240219	155500	62198730	2180	2180	2180	2180	0
276	20240219	155400	62198730	2180	2180	2180	2180	0
277	20240219	155300	62198730	2180	2180	2180	2180	0
278	20240219	155200	62198730	2180	2180	2180	2180	0
279	20240219	155100	62198730	2180	2180	2180	2180	0
280	20240219	155000	62198730	2180	2180	2180	2180	0
281	20240219	154900	62198730	2180	2180	2180	2180	0
282	20240219	154800	62198730	2180	2180	2180	2180	0
283	20240219	154700	62198730	2180	2180	2180	2180	0
284	20240219	154600	62198730	2180	2180	2180	2180	0
285	20240219	154500	62198730	2180	2180	2180	2180	0
286	20240219	154400	62198730	2180	2180	2180	2180	0
287	20240219	154300	62198730	2180	2180	2180	2180	0
288	20240219	154200	62198730	2180	2180	2180	2180	0
289	20240219	154100	62198730	2180	2180	2180	2180	0
290	20240219	154000	62198730	2180	2180	2180	2180	0
291	20240219	153900	62198730	2180	2180	2180	2180	0
292	20240219	153800	62198730	2180	2180	2180	2180	0
293	20240219	153700	62198730	2180	2180	2180	2180	0
294	20240219	153600	62198730	2180	2180	2180	2180	0
295	20240219	153500	62198730	2180	2180	2180	2180	0
296	20240219	153400	62198730	2180	2180	2180	2180	0
297	20240219	153300	62198730	2180	2180	2180	2180	0
298	20240219	153200	62198730	2180	2180	2180	2180	0
299	20240219	153100	62198730	2180	2180	2180	2180	0
300	20240219	153000	62198730	2180	2180	2180	2180	503
301	20240219	152900	61102190	2170	2170	2170	2170	0
302	20240219	152800	61102190	2170	2170	2170	2170	0
303	20240219	152700	61102190	2170	2170	2170	2170	0
304	20240219	152600	61102190	2170	2170	2170	2170	0
305	20240219	152500	61102190	2170	2170	2170	2170	0
306	20240219	152400	61102190	2170	2170	2170	2170	0
307	20240219	152300	61102190	2170	2170	2170	2170	0
308	20240219	152200	61102190	2170	2170	2170	2170	0
309	20240219	152100	61102190	2170	2170	2170	2170	0
310	20240219	152000	61102190	2170	2170	2170	2170	0
311	20240219	151900	61102190	2170	2180	2180	2170	1103
312	20240219	151800	58707860	2180	2180	2180	2180	1
313	20240219	151700	58705680	2185	2185	2185	2170	529
314	20240219	151600	57550140	2180	2180	2180	2180	16
315	20240219	151500	57515260	2180	2180	2185	2180	234
316	20240219	151400	57004205	2185	2185	2185	2185	102
317	20240219	151300	56781335	2180	2180	2180	2180	0
318	20240219	151200	56781335	2180	2180	2180	2180	0
319	20240219	151100	56781335	2180	2180	2180	2180	0
320	20240219	151000	56781335	2180	2180	2180	2180	0
321	20240219	150900	56781335	2180	2180	2180	2180	0
322	20240219	150800	56781335	2180	2180	2180	2180	1
323	20240219	150700	56779155	2185	2185	2185	2185	0
324	20240219	150600	56779155	2185	2185	2185	2185	0
325	20240219	150500	56779155	2185	2185	2185	2185	0
326	20240219	150400	56779155	2185	2185	2185	2185	0
327	20240219	150300	56779155	2185	2185	2185	2185	0
328	20240219	150200	56779155	2185	2185	2185	2185	10
329	20240219	150100	56757305	2175	2175	2175	2175	0
330	20240219	150000	56757305	2175	2175	2175	2175	77
331	20240219	145900	56589830	2175	2175	2175	2175	1
332	20240219	145800	56587655	2175	2175	2175	2175	0
333	20240219	145700	56587655	2175	2175	2175	2175	0
334	20240219	145600	56587655	2175	2180	2180	2175	347
335	20240219	145500	55832150	2185	2185	2185	2185	0
336	20240219	145400	55832150	2185	2185	2185	2185	0
337	20240219	145300	55832150	2185	2185	2185	2185	0
338	20240219	145200	55832150	2185	2185	2185	2185	0
339	20240219	145100	55832150	2185	2185	2185	2185	0
340	20240219	145000	55832150	2185	2185	2185	2185	0
341	20240219	144900	55832150	2185	2185	2185	2185	0
342	20240219	144800	55832150	2185	2185	2185	2185	0
343	20240219	144700	55832150	2185	2185	2185	2185	0
344	20240219	144600	55832150	2185	2185	2185	2185	5
345	20240219	144500	55821225	2185	2185	2185	2185	0
346	20240219	144400	55821225	2185	2185	2185	2185	0
347	20240219	144300	55821225	2185	2185	2185	2185	0
348	20240219	144200	55821225	2185	2185	2185	2185	0
349	20240219	144100	55821225	2185	2185	2185	2185	0
350	20240219	144000	55821225	2185	2185	2185	2185	0
351	20240219	143900	55821225	2185	2185	2185	2185	0
352	20240219	143800	55821225	2185	2185	2185	2185	0
353	20240219	143700	55821225	2185	2185	2185	2185	0
354	20240219	143600	55821225	2185	2185	2185	2185	0
355	20240219	143500	55821225	2185	2185	2185	2185	0
356	20240219	143400	55821225	2185	2185	2185	2185	0
357	20240219	143300	55821225	2185	2185	2185	2185	0
358	20240219	143200	55821225	2185	2185	2185	2185	0
359	20240219	143100	55821225	2185	2185	2185	2185	0
360	20240219	143000	55821225	2185	2185	2185	2185	10
361	20240219	142900	55799375	2180	2180	2180	2180	0
362	20240219	142800	55799375	2180	2180	2180	2180	0
363	20240219	142700	55799375	2180	2180	2180	2180	0
364	20240219	142600	55799375	2180	2180	2180	2180	0
365	20240219	142500	55799375	2180	2180	2180	2180	0
366	20240219	142400	55799375	2180	2180	2180	2180	0
367	20240219	142300	55799375	2180	2180	2180	2180	0
368	20240219	142200	55799375	2180	2180	2180	2180	0
369	20240219	142100	55799375	2180	2175	2180	2175	321
370	20240219	142000	55101185	2180	2185	2185	2175	83
371	20240219	141900	54919855	2185	2185	2185	2185	0
372	20240219	141800	54919855	2185	2185	2185	2185	0
373	20240219	141700	54919855	2185	2185	2185	2185	1
374	20240219	141600	54917670	2185	2185	2185	2185	5
375	20240219	141500	54906745	2190	2180	2190	2175	29
376	20240219	141400	54843455	2180	2180	2180	2180	0
377	20240219	141300	54843455	2180	2180	2180	2180	0
378	20240219	141200	54843455	2180	2180	2180	2180	0
379	20240219	141100	54843455	2180	2180	2180	2180	0
380	20240219	141000	54843455	2180	2180	2180	2180	0
381	20240219	140900	54843455	2180	2180	2180	2180	0
382	20240219	140800	54843455	2180	2180	2180	2180	0
383	20240219	140700	54843455	2180	2180	2180	2180	0
384	20240219	140600	54843455	2180	2180	2180	2180	0
385	20240219	140500	54843455	2180	2180	2180	2180	0
386	20240219	140400	54843455	2180	2180	2180	2180	0
387	20240219	140300	54843455	2180	2180	2180	2180	0
388	20240219	140200	54843455	2180	2180	2180	2180	0
389	20240219	140100	54843455	2180	2180	2180	2180	0
390	20240219	140000	54843455	2180	2180	2180	2180	829
391	20240219	135900	53036235	2180	2180	2180	2180	0
392	20240219	135800	53036235	2180	2180	2180	2180	1170
393	20240219	135700	50485635	2180	2180	2180	2180	0
394	20240219	135600	50485635	2180	2180	2180	2180	0
395	20240219	135500	50485635	2180	2180	2180	2180	0
396	20240219	135400	50485635	2180	2180	2180	2180	0
397	20240219	135300	50485635	2180	2180	2180	2180	0
398	20240219	135200	50485635	2180	2180	2180	2180	0
399	20240219	135100	50485635	2180	2180	2180	2180	0
400	20240219	135000	50485635	2180	2180	2180	2180	0
401	20240219	134900	50485635	2180	2180	2180	2180	0
402	20240219	134800	50485635	2180	2180	2180	2180	105
403	20240219	134700	50256735	2185	2185	2185	2185	0
404	20240219	134600	50256735	2185	2185	2185	2185	1
405	20240219	134500	50254550	2185	2185	2185	2185	0
406	20240219	134400	50254550	2185	2185	2185	2185	0
407	20240219	134300	50254550	2185	2185	2185	2185	0
408	20240219	134200	50254550	2185	2185	2185	2185	0
409	20240219	134100	50254550	2185	2185	2185	2185	317
410	20240219	134000	49561905	2185	2185	2185	2185	2119
411	20240219	133900	44931890	2185	2185	2185	2185	2004
412	20240219	133800	40553150	2185	2185	2185	2185	0
413	20240219	133700	40553150	2185	2185	2185	2185	0
414	20240219	133600	40553150	2185	2185	2185	2185	0
415	20240219	133500	40553150	2185	2185	2185	2185	0
416	20240219	133400	40553150	2185	2185	2185	2185	0
417	20240219	133300	40553150	2185	2185	2185	2185	0
418	20240219	133200	40553150	2185	2185	2185	2185	0
419	20240219	133100	40553150	2185	2185	2185	2185	0
420	20240219	133000	40553150	2185	2185	2185	2185	0
421	20240219	132900	40553150	2185	2185	2185	2185	0
422	20240219	132800	40553150	2185	2185	2185	2185	0
423	20240219	132700	40553150	2185	2185	2185	2185	10
424	20240219	132600	40531300	2185	2185	2185	2185	0
425	20240219	132500	40531300	2185	2185	2185	2185	4
426	20240219	132400	40522560	2185	2195	2195	2185	5978
427	20240219	132300	27432585	2205	2205	2205	2205	0
428	20240219	132200	27432585	2205	2205	2205	2205	0
429	20240219	132100	27432585	2205	2205	2205	2205	0
430	20240219	132000	27432585	2205	2205	2205	2205	0
431	20240219	131900	27432585	2205	2205	2205	2205	0
432	20240219	131800	27432585	2205	2205	2205	2205	0
433	20240219	131700	27432585	2205	2200	2205	2200	447
434	20240219	131600	26447125	2200	2200	2200	2200	0
435	20240219	131500	26447125	2200	2200	2200	2200	4
436	20240219	131400	26438325	2200	2200	2200	2200	0
437	20240219	131300	26438325	2200	2200	2200	2200	0
438	20240219	131200	26438325	2200	2200	2200	2200	0
439	20240219	131100	26438325	2200	2200	2200	2200	0
440	20240219	131000	26438325	2200	2200	2200	2200	10
441	20240219	130900	26416325	2200	2200	2200	2200	0
442	20240219	130800	26416325	2200	2200	2200	2200	0
443	20240219	130700	26416325	2200	2200	2200	2200	0
444	20240219	130600	26416325	2200	2200	2200	2200	0
445	20240219	130500	26416325	2200	2200	2200	2200	0
446	20240219	130400	26416325	2200	2200	2200	2200	0
447	20240219	130300	26416325	2200	2200	2200	2200	0
448	20240219	130200	26416325	2200	2200	2200	2200	0
449	20240219	130100	26416325	2200	2200	2200	2200	1
450	20240219	130000	26414125	2200	2200	2200	2200	0
451	20240219	125900	26414125	2200	2200	2200	2200	0
452	20240219	125800	26414125	2200	2200	2200	2200	0
453	20240219	125700	26414125	2200	2200	2200	2200	0
454	20240219	125600	26414125	2200	2200	2200	2200	0
455	20240219	125500	26414125	2200	2200	2200	2200	0
456	20240219	125400	26414125	2200	2200	2200	2200	0
457	20240219	125300	26414125	2200	2200	2200	2200	0
458	20240219	125200	26414125	2200	2200	2200	2200	0
459	20240219	125100	26414125	2200	2200	2200	2200	0
460	20240219	125000	26414125	2200	2200	2200	2200	0
461	20240219	124900	26414125	2200	2200	2200	2200	0
462	20240219	124800	26414125	2200	2200	2200	2200	0
463	20240219	124700	26414125	2200	2200	2200	2200	0
464	20240219	124600	26414125	2200	2200	2200	2200	0
465	20240219	124500	26414125	2200	2200	2200	2200	0
466	20240219	124400	26414125	2200	2200	2200	2200	0
467	20240219	124300	26414125	2200	2200	2200	2200	0
468	20240219	124200	26414125	2200	2200	2200	2200	0
469	20240219	124100	26414125	2200	2200	2200	2200	0
470	20240219	124000	26414125	2200	2200	2200	2200	0
471	20240219	123900	26414125	2200	2200	2200	2200	0
472	20240219	123800	26414125	2200	2200	2200	2200	0
473	20240219	123700	26414125	2200	2200	2200	2200	0
474	20240219	123600	26414125	2200	2200	2200	2200	0
475	20240219	123500	26414125	2200	2200	2200	2200	0
476	20240219	123400	26414125	2200	2200	2200	2200	0
477	20240219	123300	26414125	2200	2200	2200	2200	0
478	20240219	123200	26414125	2200	2200	2200	2200	0
479	20240219	123100	26414125	2200	2200	2200	2200	0
480	20240219	123000	26414125	2200	2200	2200	2200	9
481	20240219	122900	26394325	2195	2195	2195	2195	0
482	20240219	122800	26394325	2195	2195	2195	2195	0
483	20240219	122700	26394325	2195	2195	2195	2195	0
484	20240219	122600	26394325	2195	2195	2195	2195	0
485	20240219	122500	26394325	2195	2195	2195	2195	0
486	20240219	122400	26394325	2195	2195	2195	2195	0
487	20240219	122300	26394325	2195	2195	2195	2195	0
488	20240219	122200	26394325	2195	2195	2195	2195	0
489	20240219	122100	26394325	2195	2195	2195	2195	0
490	20240219	122000	26394325	2195	2195	2195	2195	0
491	20240219	121900	26394325	2195	2195	2195	2195	0
492	20240219	121800	26394325	2195	2195	2195	2195	0
493	20240219	121700	26394325	2195	2195	2195	2195	0
494	20240219	121600	26394325	2195	2195	2195	2195	0
495	20240219	121500	26394325	2195	2205	2205	2195	357
496	20240219	121400	25610640	2200	2200	2200	2200	0
497	20240219	121300	25610640	2200	2200	2200	2200	0
498	20240219	121200	25610640	2200	2200	2200	2200	0
499	20240219	121100	25610640	2200	2200	2200	2200	0
500	20240219	121000	25610640	2200	2200	2200	2200	0
501	20240219	120900	25610640	2200	2200	2200	2200	0
502	20240219	120800	25610640	2200	2200	2200	2200	0
503	20240219	120700	25610640	2200	2200	2200	2200	0
504	20240219	120600	25610640	2200	2200	2200	2200	0
505	20240219	120500	25610640	2200	2200	2200	2200	0
506	20240219	120400	25610640	2200	2200	2200	2200	0
507	20240219	120300	25610640	2200	2200	2200	2200	0
508	20240219	120200	25610640	2200	2200	2200	2200	0
509	20240219	120100	25610640	2200	2200	2200	2200	0
510	20240219	120000	25610640	2200	2200	2200	2200	0
511	20240219	115900	25610640	2200	2200	2200	2200	0
512	20240219	115800	25610640	2200	2200	2200	2200	0
513	20240219	115700	25610640	2200	2200	2200	2200	0
514	20240219	115600	25610640	2200	2200	2200	2200	0
515	20240219	115500	25610640	2200	2200	2200	2200	6
516	20240219	115400	25597440	2200	2200	2200	2200	0
517	20240219	115300	25597440	2200	2200	2200	2200	0
518	20240219	115200	25597440	2200	2200	2200	2200	163
519	20240219	115100	25238840	2200	2200	2200	2200	0
520	20240219	115000	25238840	2200	2200	2200	2200	0
521	20240219	114900	25238840	2200	2200	2200	2200	0
522	20240219	114800	25238840	2200	2200	2200	2200	0
523	20240219	114700	25238840	2200	2200	2200	2200	0
524	20240219	114600	25238840	2200	2200	2200	2200	0
525	20240219	114500	25238840	2200	2200	2200	2200	0
526	20240219	114400	25238840	2200	2200	2200	2200	0
527	20240219	114300	25238840	2200	2200	2200	2200	0
528	20240219	114200	25238840	2200	2200	2200	2200	0
529	20240219	114100	25238840	2200	2200	2200	2200	0
530	20240219	114000	25238840	2200	2200	2200	2200	0
531	20240219	113900	25238840	2200	2200	2200	2200	0
532	20240219	113800	25238840	2200	2200	2200	2200	0
533	20240219	113700	25238840	2200	2200	2200	2200	0
534	20240219	113600	25238840	2200	2200	2200	2200	0
535	20240219	113500	25238840	2200	2200	2200	2200	0
536	20240219	113400	25238840	2200	2200	2200	2200	1111
537	20240219	113300	22794640	2205	2205	2205	2205	0
538	20240219	113200	22794640	2205	2205	2205	2205	0
539	20240219	113100	22794640	2205	2205	2205	2205	0
540	20240219	113000	22794640	2205	2205	2205	2205	0
541	20240219	112900	22794640	2205	2205	2205	2205	0
542	20240219	112800	22794640	2205	2205	2205	2205	0
543	20240219	112700	22794640	2205	2205	2205	2205	0
544	20240219	112600	22794640	2205	2205	2205	2205	0
545	20240219	112500	22794640	2205	2205	2205	2205	0
546	20240219	112400	22794640	2205	2205	2205	2205	0
547	20240219	112300	22794640	2205	2205	2205	2205	0
548	20240219	112200	22794640	2205	2205	2205	2205	0
549	20240219	112100	22794640	2205	2205	2205	2205	0
550	20240219	112000	22794640	2205	2205	2205	2205	0
551	20240219	111900	22794640	2205	2205	2205	2205	113
552	20240219	111800	22545475	2200	2200	2200	2200	0
553	20240219	111700	22545475	2200	2200	2200	2200	0
554	20240219	111600	22545475	2200	2200	2200	2200	0
555	20240219	111500	22545475	2200	2200	2200	2200	0
556	20240219	111400	22545475	2200	2200	2200	2200	0
557	20240219	111300	22545475	2200	2200	2200	2200	0
558	20240219	111200	22545475	2200	2200	2200	2200	0
559	20240219	111100	22545475	2200	2200	2200	2200	0
560	20240219	111000	22545475	2200	2200	2200	2200	0
561	20240219	110900	22545475	2200	2200	2200	2200	0
562	20240219	110800	22545475	2200	2200	2200	2200	275
563	20240219	110700	21940475	2200	2200	2200	2200	0
564	20240219	110600	21940475	2200	2200	2200	2200	0
565	20240219	110500	21940475	2200	2200	2200	2200	0
566	20240219	110400	21940475	2200	2200	2200	2200	259
567	20240219	110300	21370675	2205	2205	2205	2205	0
568	20240219	110200	21370675	2205	2205	2205	2205	0
569	20240219	110100	21370675	2205	2205	2205	2205	0
570	20240219	110000	21370675	2205	2205	2205	2205	0
571	20240219	105900	21370675	2205	2205	2205	2205	0
572	20240219	105800	21370675	2205	2205	2205	2205	0
573	20240219	105700	21370675	2205	2205	2205	2205	0
574	20240219	105600	21370675	2205	2205	2205	2205	0
575	20240219	105500	21370675	2205	2205	2205	2205	0
576	20240219	105400	21370675	2205	2205	2205	2205	0
577	20240219	105300	21370675	2205	2205	2205	2205	0
578	20240219	105200	21370675	2205	2205	2205	2205	1
579	20240219	105100	21368470	2195	2195	2195	2195	0
580	20240219	105000	21368470	2195	2195	2195	2195	0
581	20240219	104900	21368470	2195	2195	2195	2195	0
582	20240219	104800	21368470	2195	2195	2195	2195	0
583	20240219	104700	21368470	2195	2195	2195	2195	0
584	20240219	104600	21368470	2195	2195	2195	2195	0
585	20240219	104500	21368470	2195	2195	2195	2195	0
586	20240219	104400	21368470	2195	2195	2195	2195	0
587	20240219	104300	21368470	2195	2195	2195	2195	0
588	20240219	104200	21368470	2195	2195	2195	2195	1
589	20240219	104100	21366275	2200	2200	2200	2200	0
590	20240219	104000	21366275	2200	2200	2200	2200	0
591	20240219	103900	21366275	2200	2200	2200	2200	0
592	20240219	103800	21366275	2200	2200	2200	2200	0
593	20240219	103700	21366275	2200	2200	2200	2200	0
594	20240219	103600	21366275	2200	2200	2200	2200	30
595	20240219	103500	21300275	2200	2200	2200	2200	300
596	20240219	103400	20640275	2200	2200	2200	2200	100
597	20240219	103300	20420275	2200	2200	2200	2200	0
598	20240219	103200	20420275	2200	2200	2200	2200	0
599	20240219	103100	20420275	2200	2200	2200	2200	20
600	20240219	103000	20376275	2200	2200	2200	2200	0
601	20240219	102900	20376275	2200	2200	2200	2200	328
602	20240219	102800	19654675	2200	2200	2200	2200	0
603	20240219	102700	19654675	2200	2200	2200	2200	0
604	20240219	102600	19654675	2200	2200	2200	2200	0
605	20240219	102500	19654675	2200	2200	2200	2200	0
606	20240219	102400	19654675	2200	2200	2200	2200	0
607	20240219	102300	19654675	2200	2200	2200	2200	0
608	20240219	102200	19654675	2200	2200	2200	2200	0
609	20240219	102100	19654675	2200	2200	2200	2200	10
610	20240219	102000	19632675	2200	2200	2200	2200	0
611	20240219	101900	19632675	2200	2200	2200	2200	0
612	20240219	101800	19632675	2200	2200	2200	2200	0
613	20240219	101700	19632675	2200	2200	2200	2200	44
614	20240219	101600	19535875	2195	2195	2195	2195	0
615	20240219	101500	19535875	2195	2195	2195	2195	0
616	20240219	101400	19535875	2195	2195	2195	2195	0
617	20240219	101300	19535875	2195	2195	2195	2195	0
618	20240219	101200	19535875	2195	2195	2195	2195	111
619	20240219	101100	19292230	2200	2200	2200	2200	0
620	20240219	101000	19292230	2200	2200	2200	2200	0
621	20240219	100900	19292230	2200	2200	2200	2200	0
622	20240219	100800	19292230	2200	2200	2200	2200	0
623	20240219	100700	19292230	2200	2200	2200	2200	0
624	20240219	100600	19292230	2200	2200	2200	2200	0
625	20240219	100500	19292230	2200	2200	2200	2200	0
626	20240219	100400	19292230	2200	2200	2200	2200	0
627	20240219	100300	19292230	2200	2200	2200	2200	0
628	20240219	100200	19292230	2200	2200	2200	2200	100
629	20240219	100100	19072230	2195	2195	2195	2195	0
630	20240219	100000	19072230	2195	2195	2195	2195	0
631	20240219	095900	19072230	2195	2195	2195	2195	0
632	20240219	095800	19072230	2195	2195	2195	2195	0
633	20240219	095700	19072230	2195	2195	2195	2195	2611
634	20240219	095600	13341085	2195	2195	2195	2195	474
635	20240219	095500	12300655	2195	2195	2195	2195	0
636	20240219	095400	12300655	2195	2195	2195	2195	0
637	20240219	095300	12300655	2195	2195	2195	2195	0
638	20240219	095200	12300655	2195	2195	2195	2195	0
639	20240219	095100	12300655	2195	2195	2195	2195	70
640	20240219	095000	12147005	2195	2195	2195	2195	0
641	20240219	094900	12147005	2195	2195	2195	2195	437
642	20240219	094800	11187790	2195	2195	2195	2195	738
643	20240219	094700	9567880	2195	2195	2195	2195	403
644	20240219	094600	8683295	2195	2195	2195	2195	0
645	20240219	094500	8683295	2195	2195	2195	2195	0
646	20240219	094400	8683295	2195	2195	2195	2195	1
647	20240219	094300	8681100	2195	2195	2195	2195	0
648	20240219	094200	8681100	2195	2195	2195	2195	0
649	20240219	094100	8681100	2195	2195	2195	2195	0
650	20240219	094000	8681100	2195	2195	2195	2195	0
651	20240219	093900	8681100	2195	2195	2195	2195	0
652	20240219	093800	8681100	2195	2195	2195	2195	0
653	20240219	093700	8681100	2195	2195	2195	2195	0
654	20240219	093600	8681100	2195	2195	2195	2195	0
655	20240219	093500	8681100	2195	2195	2195	2195	0
656	20240219	093400	8681100	2195	2195	2195	2195	73
657	20240219	093300	8520865	2195	2195	2195	2195	0
658	20240219	093200	8520865	2195	2195	2195	2195	455
659	20240219	093100	7522140	2195	2195	2195	2195	45
660	20240219	093000	7423365	2195	2195	2195	2195	1
661	20240219	092900	7421170	2200	2200	2200	2200	0
662	20240219	092800	7421170	2200	2200	2200	2200	0
663	20240219	092700	7421170	2200	2200	2200	2200	0
664	20240219	092600	7421170	2200	2200	2200	2200	0
665	20240219	092500	7421170	2200	2200	2200	2200	0
666	20240219	092400	7421170	2200	2200	2200	2200	1
667	20240219	092300	7418970	2185	2185	2185	2185	0
668	20240219	092200	7418970	2185	2185	2185	2185	0
669	20240219	092100	7418970	2185	2185	2185	2185	0
670	20240219	092000	7418970	2185	2185	2185	2185	0
671	20240219	091900	7418970	2185	2195	2195	2185	9
672	20240219	091800	7399295	2195	2195	2195	2195	0
673	20240219	091700	7399295	2195	2195	2195	2195	10
674	20240219	091600	7377345	2195	2200	2200	2195	184
675	20240219	091500	6972575	2195	2195	2195	2195	0
676	20240219	091400	6972575	2195	2190	2195	2190	6
677	20240219	091300	6959420	2190	2190	2190	2190	5
678	20240219	091200	6948470	2200	2200	2200	2200	100
679	20240219	091100	6728470	2200	2200	2200	2200	0
680	20240219	091000	6728470	2200	2200	2200	2200	0
681	20240219	090900	6728470	2200	2200	2200	2200	0
682	20240219	090800	6728470	2200	2200	2200	2200	0
683	20240219	090700	6728470	2200	2200	2200	2200	0
684	20240219	090600	6728470	2200	2200	2200	2200	0
685	20240219	090500	6728470	2200	2200	2200	2200	54
686	20240219	090400	6609670	2200	2200	2200	2200	0
687	20240219	090300	6609670	2200	2200	2200	2200	0
688	20240219	090200	6609670	2200	2200	2200	2200	0
689	20240219	090100	6609670	2200	2195	2200	2185	627
690	20240219	090000	5239650	2195	2185	2195	2185	2398