KissMeData/199820/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	203100	111176170	9750	9750	9750	9750	34
3	20240219	203000	111176170	9750	9750	9750	9750	0
4	20240219	202900	111176170	9750	9750	9750	9750	0
5	20240219	202800	111176170	9750	9750	9750	9750	0
6	20240219	202700	111176170	9750	9750	9750	9750	0
7	20240219	202600	111176170	9750	9750	9750	9750	0
8	20240219	202500	111176170	9750	9750	9750	9750	0
9	20240219	202400	111176170	9750	9750	9750	9750	0
10	20240219	202300	111176170	9750	9750	9750	9750	0
11	20240219	202200	111176170	9750	9750	9750	9750	0
12	20240219	202100	111176170	9750	9750	9750	9750	0
13	20240219	202000	111176170	9750	9750	9750	9750	0
14	20240219	201900	111176170	9750	9750	9750	9750	0
15	20240219	201800	111176170	9750	9750	9750	9750	0
16	20240219	201700	111176170	9750	9750	9750	9750	0
17	20240219	201600	111176170	9750	9750	9750	9750	0
18	20240219	201500	111176170	9750	9750	9750	9750	0
19	20240219	201400	111176170	9750	9750	9750	9750	0
20	20240219	201300	111176170	9750	9750	9750	9750	0
21	20240219	201200	111176170	9750	9750	9750	9750	0
22	20240219	201100	111176170	9750	9750	9750	9750	0
23	20240219	201000	111176170	9750	9750	9750	9750	0
24	20240219	200900	111176170	9750	9750	9750	9750	0
25	20240219	200800	111176170	9750	9750	9750	9750	0
26	20240219	200700	111176170	9750	9750	9750	9750	0
27	20240219	200600	111176170	9750	9750	9750	9750	0
28	20240219	200500	111176170	9750	9750	9750	9750	0
29	20240219	200400	111176170	9750	9750	9750	9750	0
30	20240219	200300	111176170	9750	9750	9750	9750	0
31	20240219	200200	111176170	9750	9750	9750	9750	0
32	20240219	200100	111176170	9750	9750	9750	9750	34
33	20240219	200000	111176170	9750	9750	9750	9750	0
34	20240219	195900	111176170	9750	9750	9750	9750	0
35	20240219	195800	111176170	9750	9750	9750	9750	0
36	20240219	195700	111176170	9750	9750	9750	9750	0
37	20240219	195600	111176170	9750	9750	9750	9750	0
38	20240219	195500	111176170	9750	9750	9750	9750	0
39	20240219	195400	111176170	9750	9750	9750	9750	0
40	20240219	195300	111176170	9750	9750	9750	9750	0
41	20240219	195200	111176170	9750	9750	9750	9750	0
42	20240219	195100	111176170	9750	9750	9750	9750	0
43	20240219	195000	111176170	9750	9750	9750	9750	0
44	20240219	194900	111176170	9750	9750	9750	9750	0
45	20240219	194800	111176170	9750	9750	9750	9750	0
46	20240219	194700	111176170	9750	9750	9750	9750	0
47	20240219	194600	111176170	9750	9750	9750	9750	0
48	20240219	194500	111176170	9750	9750	9750	9750	0
49	20240219	194400	111176170	9750	9750	9750	9750	0
50	20240219	194300	111176170	9750	9750	9750	9750	0
51	20240219	194200	111176170	9750	9750	9750	9750	0
52	20240219	194100	111176170	9750	9750	9750	9750	0
53	20240219	194000	111176170	9750	9750	9750	9750	0
54	20240219	193900	111176170	9750	9750	9750	9750	0
55	20240219	193800	111176170	9750	9750	9750	9750	0
56	20240219	193700	111176170	9750	9750	9750	9750	0
57	20240219	193600	111176170	9750	9750	9750	9750	0
58	20240219	193500	111176170	9750	9750	9750	9750	0
59	20240219	193400	111176170	9750	9750	9750	9750	0
60	20240219	193300	111176170	9750	9750	9750	9750	0
61	20240219	193200	111176170	9750	9750	9750	9750	0
62	20240219	193100	111176170	9750	9750	9750	9750	34
63	20240219	193000	111176170	9750	9750	9750	9750	0
64	20240219	192900	111176170	9750	9750	9750	9750	0
65	20240219	192800	111176170	9750	9750	9750	9750	0
66	20240219	192700	111176170	9750	9750	9750	9750	0
67	20240219	192600	111176170	9750	9750	9750	9750	0
68	20240219	192500	111176170	9750	9750	9750	9750	0
69	20240219	192400	111176170	9750	9750	9750	9750	0
70	20240219	192300	111176170	9750	9750	9750	9750	0
71	20240219	192200	111176170	9750	9750	9750	9750	0
72	20240219	192100	111176170	9750	9750	9750	9750	0
73	20240219	192000	111176170	9750	9750	9750	9750	0
74	20240219	191900	111176170	9750	9750	9750	9750	0
75	20240219	191800	111176170	9750	9750	9750	9750	0
76	20240219	191700	111176170	9750	9750	9750	9750	0
77	20240219	191600	111176170	9750	9750	9750	9750	0
78	20240219	191500	111176170	9750	9750	9750	9750	0
79	20240219	191400	111176170	9750	9750	9750	9750	0
80	20240219	191300	111176170	9750	9750	9750	9750	0
81	20240219	191200	111176170	9750	9750	9750	9750	0
82	20240219	191100	111176170	9750	9750	9750	9750	0
83	20240219	191000	111176170	9750	9750	9750	9750	0
84	20240219	190900	111176170	9750	9750	9750	9750	0
85	20240219	190800	111176170	9750	9750	9750	9750	0
86	20240219	190700	111176170	9750	9750	9750	9750	0
87	20240219	190600	111176170	9750	9750	9750	9750	0
88	20240219	190500	111176170	9750	9750	9750	9750	0
89	20240219	190400	111176170	9750	9750	9750	9750	0
90	20240219	190300	111176170	9750	9750	9750	9750	0
91	20240219	190200	111176170	9750	9750	9750	9750	0
92	20240219	190100	111176170	9750	9750	9750	9750	34
93	20240219	190000	111176170	9750	9750	9750	9750	0
94	20240219	185900	111176170	9750	9750	9750	9750	0
95	20240219	185800	111176170	9750	9750	9750	9750	0
96	20240219	185700	111176170	9750	9750	9750	9750	0
97	20240219	185600	111176170	9750	9750	9750	9750	0
98	20240219	185500	111176170	9750	9750	9750	9750	0
99	20240219	185400	111176170	9750	9750	9750	9750	0
100	20240219	185300	111176170	9750	9750	9750	9750	0
101	20240219	185200	111176170	9750	9750	9750	9750	0
102	20240219	185100	111176170	9750	9750	9750	9750	0
103	20240219	185000	111176170	9750	9750	9750	9750	0
104	20240219	184900	111176170	9750	9750	9750	9750	0
105	20240219	184800	111176170	9750	9750	9750	9750	0
106	20240219	184700	111176170	9750	9750	9750	9750	0
107	20240219	184600	111176170	9750	9750	9750	9750	0
108	20240219	184500	111176170	9750	9750	9750	9750	0
109	20240219	184400	111176170	9750	9750	9750	9750	0
110	20240219	184300	111176170	9750	9750	9750	9750	0
111	20240219	184200	111176170	9750	9750	9750	9750	0
112	20240219	184100	111176170	9750	9750	9750	9750	0
113	20240219	184000	111176170	9750	9750	9750	9750	0
114	20240219	183900	111176170	9750	9750	9750	9750	0
115	20240219	183800	111176170	9750	9750	9750	9750	0
116	20240219	183700	111176170	9750	9750	9750	9750	0
117	20240219	183600	111176170	9750	9750	9750	9750	0
118	20240219	183500	111176170	9750	9750	9750	9750	0
119	20240219	183400	111176170	9750	9750	9750	9750	0
120	20240219	183300	111176170	9750	9750	9750	9750	0
121	20240219	183200	111176170	9750	9750	9750	9750	0
122	20240219	183100	111176170	9750	9750	9750	9750	34
123	20240219	183000	111176170	9750	9750	9750	9750	0
124	20240219	182900	111176170	9750	9750	9750	9750	0
125	20240219	182800	111176170	9750	9750	9750	9750	0
126	20240219	182700	111176170	9750	9750	9750	9750	0
127	20240219	182600	111176170	9750	9750	9750	9750	0
128	20240219	182500	111176170	9750	9750	9750	9750	0
129	20240219	182400	111176170	9750	9750	9750	9750	0
130	20240219	182300	111176170	9750	9750	9750	9750	0
131	20240219	182200	111176170	9750	9750	9750	9750	0
132	20240219	182100	111176170	9750	9750	9750	9750	0
133	20240219	182000	111176170	9750	9750	9750	9750	0
134	20240219	181900	111176170	9750	9750	9750	9750	0
135	20240219	181800	111176170	9750	9750	9750	9750	0
136	20240219	181700	111176170	9750	9750	9750	9750	0
137	20240219	181600	111176170	9750	9750	9750	9750	0
138	20240219	181500	111176170	9750	9750	9750	9750	0
139	20240219	181400	111176170	9750	9750	9750	9750	0
140	20240219	181300	111176170	9750	9750	9750	9750	0
141	20240219	181200	111176170	9750	9750	9750	9750	0
142	20240219	181100	111176170	9750	9750	9750	9750	0
143	20240219	181000	111176170	9750	9750	9750	9750	0
144	20240219	180900	111176170	9750	9750	9750	9750	0
145	20240219	180800	111176170	9750	9750	9750	9750	0
146	20240219	180700	111176170	9750	9750	9750	9750	0
147	20240219	180600	111176170	9750	9750	9750	9750	0
148	20240219	180500	111176170	9750	9750	9750	9750	0
149	20240219	180400	111176170	9750	9750	9750	9750	0
150	20240219	180300	111176170	9750	9750	9750	9750	0
151	20240219	180200	111176170	9750	9750	9750	9750	0
152	20240219	180100	111176170	9750	9750	9750	9750	34
153	20240219	180000	111176170	9750	9750	9750	9750	0
154	20240219	175900	111176170	9750	9750	9750	9750	0
155	20240219	175800	111176170	9750	9750	9750	9750	0
156	20240219	175700	111176170	9750	9750	9750	9750	0
157	20240219	175600	111176170	9750	9750	9750	9750	0
158	20240219	175500	111176170	9750	9750	9750	9750	0
159	20240219	175400	111176170	9750	9750	9750	9750	0
160	20240219	175300	111176170	9750	9750	9750	9750	0
161	20240219	175200	111176170	9750	9750	9750	9750	0
162	20240219	175100	111176170	9750	9750	9750	9750	0
163	20240219	175000	111176170	9750	9750	9750	9750	0
164	20240219	174900	111176170	9750	9750	9750	9750	0
165	20240219	174800	111176170	9750	9750	9750	9750	0
166	20240219	174700	111176170	9750	9750	9750	9750	0
167	20240219	174600	111176170	9750	9750	9750	9750	0
168	20240219	174500	111176170	9750	9750	9750	9750	0
169	20240219	174400	111176170	9750	9750	9750	9750	0
170	20240219	174300	111176170	9750	9750	9750	9750	0
171	20240219	174200	111176170	9750	9750	9750	9750	0
172	20240219	174100	111176170	9750	9750	9750	9750	0
173	20240219	174000	111176170	9750	9750	9750	9750	0
174	20240219	173900	111176170	9750	9750	9750	9750	0
175	20240219	173800	111176170	9750	9750	9750	9750	0
176	20240219	173700	111176170	9750	9750	9750	9750	0
177	20240219	173600	111176170	9750	9750	9750	9750	0
178	20240219	173500	111176170	9750	9750	9750	9750	0
179	20240219	173400	111176170	9750	9750	9750	9750	0
180	20240219	173300	111176170	9750	9750	9750	9750	0
181	20240219	173200	111176170	9750	9750	9750	9750	0
182	20240219	173100	111176170	9750	9750	9750	9750	34
183	20240219	173000	111176170	9750	9750	9750	9750	0
184	20240219	172900	111176170	9750	9750	9750	9750	0
185	20240219	172800	111176170	9750	9750	9750	9750	0
186	20240219	172700	111176170	9750	9750	9750	9750	0
187	20240219	172600	111176170	9750	9750	9750	9750	0
188	20240219	172500	111176170	9750	9750	9750	9750	0
189	20240219	172400	111176170	9750	9750	9750	9750	0
190	20240219	172300	111176170	9750	9750	9750	9750	0
191	20240219	172200	111176170	9750	9750	9750	9750	0
192	20240219	172100	111176170	9750	9750	9750	9750	0
193	20240219	172000	111176170	9750	9750	9750	9750	0
194	20240219	171900	111176170	9750	9750	9750	9750	0
195	20240219	171800	111176170	9750	9750	9750	9750	0
196	20240219	171700	111176170	9750	9750	9750	9750	0
197	20240219	171600	111176170	9750	9750	9750	9750	0
198	20240219	171500	111176170	9750	9750	9750	9750	0
199	20240219	171400	111176170	9750	9750	9750	9750	0
200	20240219	171300	111176170	9750	9750	9750	9750	0
201	20240219	171200	111176170	9750	9750	9750	9750	0
202	20240219	171100	111176170	9750	9750	9750	9750	0
203	20240219	171000	111176170	9750	9750	9750	9750	0
204	20240219	170900	111176170	9750	9750	9750	9750	0
205	20240219	170800	111176170	9750	9750	9750	9750	0
206	20240219	170700	111176170	9750	9750	9750	9750	0
207	20240219	170600	111176170	9750	9750	9750	9750	0
208	20240219	170500	111176170	9750	9750	9750	9750	0
209	20240219	170400	111176170	9750	9750	9750	9750	0
210	20240219	170300	111176170	9750	9750	9750	9750	0
211	20240219	170200	111176170	9750	9750	9750	9750	0
212	20240219	170100	111176170	9750	9750	9750	9750	34
213	20240219	170000	111176170	9750	9750	9750	9750	0
214	20240219	165900	111176170	9750	9750	9750	9750	0
215	20240219	165800	111176170	9750	9750	9750	9750	0
216	20240219	165700	111176170	9750	9750	9750	9750	0
217	20240219	165600	111176170	9750	9750	9750	9750	0
218	20240219	165500	111176170	9750	9750	9750	9750	0
219	20240219	165400	111176170	9750	9750	9750	9750	0
220	20240219	165300	111176170	9750	9750	9750	9750	0
221	20240219	165200	111176170	9750	9750	9750	9750	0
222	20240219	165100	111176170	9750	9750	9750	9750	0
223	20240219	165000	111176170	9750	9750	9750	9750	0
224	20240219	164900	111176170	9750	9750	9750	9750	0
225	20240219	164800	111176170	9750	9750	9750	9750	0
226	20240219	164700	111176170	9750	9750	9750	9750	0
227	20240219	164600	111176170	9750	9750	9750	9750	0
228	20240219	164500	111176170	9750	9750	9750	9750	0
229	20240219	164400	111176170	9750	9750	9750	9750	0
230	20240219	164300	111176170	9750	9750	9750	9750	0
231	20240219	164200	111176170	9750	9750	9750	9750	0
232	20240219	164100	111176170	9750	9750	9750	9750	0
233	20240219	164000	111176170	9750	9750	9750	9750	0
234	20240219	163900	111176170	9750	9750	9750	9750	0
235	20240219	163800	111176170	9750	9750	9750	9750	0
236	20240219	163700	111176170	9750	9750	9750	9750	0
237	20240219	163600	111176170	9750	9750	9750	9750	0
238	20240219	163500	111176170	9750	9750	9750	9750	0
239	20240219	163400	111176170	9750	9750	9750	9750	0
240	20240219	163300	111176170	9750	9750	9750	9750	0
241	20240219	163200	111176170	9750	9750	9750	9750	0
242	20240219	163100	111176170	9750	9750	9750	9750	34
243	20240219	163000	111176170	9750	9750	9750	9750	0
244	20240219	162900	111176170	9750	9750	9750	9750	0
245	20240219	162800	111176170	9750	9750	9750	9750	0
246	20240219	162700	111176170	9750	9750	9750	9750	0
247	20240219	162600	111176170	9750	9750	9750	9750	0
248	20240219	162500	111176170	9750	9750	9750	9750	0
249	20240219	162400	111176170	9750	9750	9750	9750	0
250	20240219	162300	111176170	9750	9750	9750	9750	0
251	20240219	162200	111176170	9750	9750	9750	9750	0
252	20240219	162100	111176170	9750	9750	9750	9750	0
253	20240219	162000	111176170	9750	9750	9750	9750	0
254	20240219	161900	111176170	9750	9750	9750	9750	0
255	20240219	161800	111176170	9750	9750	9750	9750	0
256	20240219	161700	111176170	9750	9750	9750	9750	0
257	20240219	161600	111176170	9750	9750	9750	9750	0
258	20240219	161500	111176170	9750	9750	9750	9750	0
259	20240219	161400	111176170	9750	9750	9750	9750	0
260	20240219	161300	111176170	9750	9750	9750	9750	0
261	20240219	161200	111176170	9750	9750	9750	9750	0
262	20240219	161100	111176170	9750	9750	9750	9750	0
263	20240219	161000	111176170	9750	9750	9750	9750	0
264	20240219	160900	111176170	9750	9750	9750	9750	0
265	20240219	160800	111176170	9750	9750	9750	9750	0
266	20240219	160700	111176170	9750	9750	9750	9750	0
267	20240219	160600	111176170	9750	9750	9750	9750	0
268	20240219	160500	111176170	9750	9750	9750	9750	0
269	20240219	160400	111176170	9750	9750	9750	9750	0
270	20240219	160300	111176170	9750	9750	9750	9750	0
271	20240219	160200	111176170	9750	9750	9750	9750	0
272	20240219	160100	111176170	9750	9750	9750	9750	34
273	20240219	160000	111176170	9750	9750	9750	9750	0
274	20240219	155900	111176170	9750	9750	9750	9750	0
275	20240219	155800	111176170	9750	9750	9750	9750	0
276	20240219	155700	111176170	9750	9750	9750	9750	0
277	20240219	155600	111176170	9750	9750	9750	9750	0
278	20240219	155500	111176170	9750	9750	9750	9750	0
279	20240219	155400	111176170	9750	9750	9750	9750	0
280	20240219	155300	111176170	9750	9750	9750	9750	0
281	20240219	155200	111176170	9750	9750	9750	9750	0
282	20240219	155100	111176170	9750	9750	9750	9750	0
283	20240219	155000	111176170	9750	9750	9750	9750	0
284	20240219	154900	111176170	9750	9750	9750	9750	0
285	20240219	154800	111176170	9750	9750	9750	9750	0
286	20240219	154700	111176170	9750	9750	9750	9750	0
287	20240219	154600	111176170	9750	9750	9750	9750	0
288	20240219	154500	111176170	9750	9750	9750	9750	0
289	20240219	154400	111176170	9750	9750	9750	9750	0
290	20240219	154300	111176170	9750	9750	9750	9750	0
291	20240219	154200	111176170	9750	9750	9750	9750	0
292	20240219	154100	111176170	9750	9750	9750	9750	0
293	20240219	154000	111176170	9750	9750	9750	9750	0
294	20240219	153900	111176170	9750	9750	9750	9750	0
295	20240219	153800	111176170	9750	9750	9750	9750	0
296	20240219	153700	111176170	9750	9750	9750	9750	0
297	20240219	153600	111176170	9750	9750	9750	9750	0
298	20240219	153500	111176170	9750	9750	9750	9750	0
299	20240219	153400	111176170	9750	9750	9750	9750	0
300	20240219	153300	111176170	9750	9750	9750	9750	0
301	20240219	153200	111176170	9750	9750	9750	9750	0
302	20240219	153100	111176170	9750	9750	9750	9750	34
303	20240219	153000	111176170	9750	9750	9750	9750	34
304	20240219	152900	110844670	9750	9750	9750	9750	0
305	20240219	152800	110844670	9750	9750	9750	9750	0
306	20240219	152700	110844670	9750	9750	9750	9750	0
307	20240219	152600	110844670	9750	9750	9750	9750	0
308	20240219	152500	110844670	9750	9750	9750	9750	0
309	20240219	152400	110844670	9750	9750	9750	9750	0
310	20240219	152300	110844670	9750	9750	9750	9750	0
311	20240219	152200	110844670	9750	9750	9750	9750	0
312	20240219	152100	110844670	9750	9750	9750	9750	0
313	20240219	152000	110844670	9750	9750	9750	9750	0
314	20240219	151900	110844670	9750	9730	9750	9730	18
315	20240219	151800	110669240	9730	9730	9730	9730	4
316	20240219	151700	110630320	9740	9730	9740	9730	2
317	20240219	151600	110610850	9690	9720	9720	9690	25
318	20240219	151500	110368570	9730	9730	9730	9730	0
319	20240219	151400	110368570	9730	9730	9730	9730	0
320	20240219	151300	110368570	9730	9730	9730	9730	0
321	20240219	151200	110368570	9730	9730	9730	9730	1
322	20240219	151100	110358840	9720	9720	9720	9720	0
323	20240219	151000	110358840	9720	9720	9720	9720	311
324	20240219	150900	107335920	9720	9720	9720	9720	5
325	20240219	150800	107287320	9720	9720	9720	9720	0
326	20240219	150700	107287320	9720	9720	9720	9720	0
327	20240219	150600	107287320	9720	9720	9720	9720	11
328	20240219	150500	107180400	9680	9720	9720	9680	31
329	20240219	150400	106879480	9720	9720	9720	9720	107
330	20240219	150300	105839440	9720	9720	9720	9720	0
331	20240219	150200	105839440	9720	9720	9720	9720	30
332	20240219	150100	105547840	9720	9720	9720	9720	0
333	20240219	150000	105547840	9720	9720	9720	9720	0
334	20240219	145900	105547840	9720	9720	9720	9720	7
335	20240219	145800	105479800	9720	9720	9720	9720	0
336	20240219	145700	105479800	9720	9720	9720	9720	0
337	20240219	145600	105479800	9720	9720	9720	9720	0
338	20240219	145500	105479800	9720	9720	9720	9720	0
339	20240219	145400	105479800	9720	9720	9720	9720	17
340	20240219	145300	105314560	9670	9670	9670	9670	0
341	20240219	145200	105314560	9670	9670	9670	9670	0
342	20240219	145100	105314560	9670	9670	9670	9670	3
343	20240219	145000	105285550	9690	9690	9690	9690	1
344	20240219	144900	105275860	9700	9700	9700	9700	0
345	20240219	144800	105275860	9700	9700	9700	9700	0
346	20240219	144700	105275860	9700	9700	9700	9700	0
347	20240219	144600	105275860	9700	9700	9700	9700	0
348	20240219	144500	105275860	9700	9700	9700	9700	1
349	20240219	144400	105266160	9650	9650	9650	9650	0
350	20240219	144300	105266160	9650	9650	9650	9650	0
351	20240219	144200	105266160	9650	9650	9650	9650	0
352	20240219	144100	105266160	9650	9680	9680	9650	1108
353	20240219	144000	94566610	9670	9670	9670	9670	0
354	20240219	143900	94566610	9670	9670	9670	9670	0
355	20240219	143800	94566610	9670	9700	9700	9670	10
356	20240219	143700	94469860	9670	9670	9670	9670	0
357	20240219	143600	94469860	9670	9670	9670	9670	0
358	20240219	143500	94469860	9670	9700	9700	9670	412
359	20240219	143400	90482120	9710	9710	9710	9710	0
360	20240219	143300	90482120	9710	9710	9710	9710	0
361	20240219	143200	90482120	9710	9710	9710	9710	0
362	20240219	143100	90482120	9710	9710	9710	9710	0
363	20240219	143000	90482120	9710	9710	9710	9710	0
364	20240219	142900	90482120	9710	9710	9710	9710	0
365	20240219	142800	90482120	9710	9700	9710	9700	12
366	20240219	142700	90365690	9700	9700	9700	9700	1
367	20240219	142600	90355990	9700	9710	9710	9700	457
368	20240219	142500	85923070	9720	9720	9720	9720	1
369	20240219	142400	85913350	9700	9700	9700	9700	0
370	20240219	142300	85913350	9700	9700	9700	9700	0
371	20240219	142200	85913350	9700	9700	9700	9700	0
372	20240219	142100	85913350	9700	9710	9710	9700	10
373	20240219	142000	85816270	9710	9710	9710	9710	0
374	20240219	141900	85816270	9710	9710	9710	9710	0
375	20240219	141800	85816270	9710	9710	9710	9710	0
376	20240219	141700	85816270	9710	9710	9710	9710	3
377	20240219	141600	85787140	9720	9720	9720	9720	0
378	20240219	141500	85787140	9720	9720	9720	9720	0
379	20240219	141400	85787140	9720	9720	9720	9720	0
380	20240219	141300	85787140	9720	9720	9720	9720	0
381	20240219	141200	85787140	9720	9720	9720	9720	0
382	20240219	141100	85787140	9720	9720	9720	9720	0
383	20240219	141000	85787140	9720	9720	9720	9720	0
384	20240219	140900	85787140	9720	9720	9720	9720	0
385	20240219	140800	85787140	9720	9720	9720	9720	0
386	20240219	140700	85787140	9720	9720	9720	9720	0
387	20240219	140600	85787140	9720	9720	9720	9720	8
388	20240219	140500	85709380	9720	9720	9720	9720	0
389	20240219	140400	85709380	9720	9720	9720	9720	1
390	20240219	140300	85699660	9730	9730	9730	9730	0
391	20240219	140200	85699660	9730	9730	9730	9730	0
392	20240219	140100	85699660	9730	9730	9730	9730	0
393	20240219	140000	85699660	9730	9730	9730	9730	0
394	20240219	135900	85699660	9730	9730	9730	9730	4
395	20240219	135800	85660740	9730	9730	9730	9730	0
396	20240219	135700	85660740	9730	9730	9730	9730	0
397	20240219	135600	85660740	9730	9740	9740	9730	14
398	20240219	135500	85524390	9740	9740	9740	9740	1
399	20240219	135400	85514650	9740	9740	9740	9740	0
400	20240219	135300	85514650	9740	9740	9740	9740	0
401	20240219	135200	85514650	9740	9740	9740	9740	0
402	20240219	135100	85514650	9740	9740	9740	9740	0
403	20240219	135000	85514650	9740	9740	9740	9740	1
404	20240219	134900	85504910	9740	9740	9740	9740	0
405	20240219	134800	85504910	9740	9740	9740	9740	0
406	20240219	134700	85504910	9740	9740	9740	9740	1
407	20240219	134600	85495170	9750	9750	9750	9750	0
408	20240219	134500	85495170	9750	9750	9750	9750	0
409	20240219	134400	85495170	9750	9750	9750	9750	0
410	20240219	134300	85495170	9750	9750	9750	9750	0
411	20240219	134200	85495170	9750	9750	9750	9750	103
412	20240219	134100	84490920	9710	9710	9710	9710	64
413	20240219	134000	83869480	9710	9710	9710	9710	20
414	20240219	133900	83675280	9710	9710	9710	9710	19
415	20240219	133800	83490790	9710	9710	9710	9710	80
416	20240219	133700	82713990	9710	9710	9710	9710	50
417	20240219	133600	82228490	9710	9710	9710	9710	0
418	20240219	133500	82228490	9710	9710	9710	9710	0
419	20240219	133400	82228490	9710	9710	9710	9710	0
420	20240219	133300	82228490	9710	9710	9710	9710	0
421	20240219	133200	82228490	9710	9710	9710	9710	0
422	20240219	133100	82228490	9710	9710	9710	9710	0
423	20240219	133000	82228490	9710	9710	9710	9710	102
424	20240219	132900	81238070	9710	9710	9710	9710	2
425	20240219	132800	81218650	9710	9710	9710	9710	47
426	20240219	132700	80762280	9700	9700	9700	9700	0
427	20240219	132600	80762280	9700	9700	9700	9700	0
428	20240219	132500	80762280	9700	9700	9700	9700	0
429	20240219	132400	80762280	9700	9700	9700	9700	0
430	20240219	132300	80762280	9700	9700	9700	9700	0
431	20240219	132200	80762280	9700	9700	9700	9700	3
432	20240219	132100	80733180	9700	9700	9700	9700	0
433	20240219	132000	80733180	9700	9700	9700	9700	0
434	20240219	131900	80733180	9700	9700	9700	9700	0
435	20240219	131800	80733180	9700	9700	9700	9700	0
436	20240219	131700	80733180	9700	9700	9700	9700	0
437	20240219	131600	80733180	9700	9700	9700	9700	0
438	20240219	131500	80733180	9700	9700	9700	9700	99
439	20240219	131400	79772880	9710	9710	9710	9710	0
440	20240219	131300	79772880	9710	9710	9710	9710	2
441	20240219	131200	79753460	9700	9700	9700	9700	0
442	20240219	131100	79753460	9700	9700	9700	9700	0
443	20240219	131000	79753460	9700	9700	9700	9700	0
444	20240219	130900	79753460	9700	9700	9700	9700	0
445	20240219	130800	79753460	9700	9700	9700	9700	0
446	20240219	130700	79753460	9700	9700	9700	9700	0
447	20240219	130600	79753460	9700	9700	9700	9700	0
448	20240219	130500	79753460	9700	9700	9700	9700	0
449	20240219	130400	79753460	9700	9700	9700	9700	0
450	20240219	130300	79753460	9700	9700	9700	9700	3
451	20240219	130200	79724360	9710	9710	9710	9710	10
452	20240219	130100	79627260	9710	9710	9710	9710	82
453	20240219	130000	78831040	9700	9700	9700	9700	0
454	20240219	125900	78831040	9700	9700	9700	9700	0
455	20240219	125800	78831040	9700	9700	9700	9700	0
456	20240219	125700	78831040	9700	9700	9700	9700	0
457	20240219	125600	78831040	9700	9700	9700	9700	22
458	20240219	125500	78617640	9690	9690	9690	9690	0
459	20240219	125400	78617640	9690	9690	9690	9690	0
460	20240219	125300	78617640	9690	9690	9690	9690	0
461	20240219	125200	78617640	9690	9690	9690	9690	0
462	20240219	125100	78617640	9690	9690	9690	9690	0
463	20240219	125000	78617640	9690	9690	9690	9690	0
464	20240219	124900	78617640	9690	9690	9690	9690	0
465	20240219	124800	78617640	9690	9690	9690	9690	0
466	20240219	124700	78617640	9690	9690	9690	9690	0
467	20240219	124600	78617640	9690	9690	9690	9690	0
468	20240219	124500	78617640	9690	9690	9690	9690	0
469	20240219	124400	78617640	9690	9690	9690	9690	25
470	20240219	124300	78375390	9700	9700	9700	9700	0
471	20240219	124200	78375390	9700	9700	9700	9700	0
472	20240219	124100	78375390	9700	9700	9700	9700	0
473	20240219	124000	78375390	9700	9700	9700	9700	0
474	20240219	123900	78375390	9700	9700	9700	9700	27
475	20240219	123800	78113490	9710	9710	9710	9710	0
476	20240219	123700	78113490	9710	9710	9710	9710	0
477	20240219	123600	78113490	9710	9710	9710	9710	0
478	20240219	123500	78113490	9710	9710	9710	9710	0
479	20240219	123400	78113490	9710	9710	9710	9710	0
480	20240219	123300	78113490	9710	9710	9710	9710	0
481	20240219	123200	78113490	9710	9710	9710	9710	0
482	20240219	123100	78113490	9710	9710	9710	9710	103
483	20240219	123000	77113360	9700	9700	9700	9700	0
484	20240219	122900	77113360	9700	9700	9700	9700	0
485	20240219	122800	77113360	9700	9700	9700	9700	8
486	20240219	122700	77035760	9700	9700	9700	9700	0
487	20240219	122600	77035760	9700	9700	9700	9700	1
488	20240219	122500	77026060	9700	9700	9700	9700	0
489	20240219	122400	77026060	9700	9700	9700	9700	0
490	20240219	122300	77026060	9700	9700	9700	9700	0
491	20240219	122200	77026060	9700	9700	9700	9700	0
492	20240219	122100	77026060	9700	9700	9700	9700	0
493	20240219	122000	77026060	9700	9700	9700	9700	1
494	20240219	121900	77016360	9710	9710	9710	9710	0
495	20240219	121800	77016360	9710	9710	9710	9710	0
496	20240219	121700	77016360	9710	9710	9710	9710	0
497	20240219	121600	77016360	9710	9710	9710	9710	0
498	20240219	121500	77016360	9710	9710	9710	9710	0
499	20240219	121400	77016360	9710	9710	9710	9710	0
500	20240219	121300	77016360	9710	9710	9710	9710	0
501	20240219	121200	77016360	9710	9710	9710	9710	0
502	20240219	121100	77016360	9710	9710	9710	9710	0
503	20240219	121000	77016360	9710	9710	9710	9710	0
504	20240219	120900	77016360	9710	9710	9710	9710	0
505	20240219	120800	77016360	9710	9710	9710	9710	0
506	20240219	120700	77016360	9710	9710	9710	9710	0
507	20240219	120600	77016360	9710	9710	9710	9710	0
508	20240219	120500	77016360	9710	9710	9710	9710	0
509	20240219	120400	77016360	9710	9710	9710	9710	0
510	20240219	120300	77016360	9710	9710	9710	9710	10
511	20240219	120200	76919260	9710	9710	9710	9710	0
512	20240219	120100	76919260	9710	9710	9710	9710	0
513	20240219	120000	76919260	9710	9710	9710	9710	0
514	20240219	115900	76919260	9710	9710	9710	9710	1
515	20240219	115800	76909550	9710	9710	9710	9710	0
516	20240219	115700	76909550	9710	9710	9710	9710	0
517	20240219	115600	76909550	9710	9710	9710	9710	0
518	20240219	115500	76909550	9710	9710	9710	9710	0
519	20240219	115400	76909550	9710	9710	9710	9710	0
520	20240219	115300	76909550	9710	9710	9710	9710	0
521	20240219	115200	76909550	9710	9710	9710	9710	40
522	20240219	115100	76521150	9710	9710	9710	9710	169
523	20240219	115000	74880160	9710	9710	9710	9710	0
524	20240219	114900	74880160	9710	9710	9710	9710	0
525	20240219	114800	74880160	9710	9710	9710	9710	0
526	20240219	114700	74880160	9710	9710	9710	9710	0
527	20240219	114600	74880160	9710	9710	9710	9710	1
528	20240219	114500	74870450	9670	9670	9670	9670	0
529	20240219	114400	74870450	9670	9670	9670	9670	0
530	20240219	114300	74870450	9670	9670	9670	9670	0
531	20240219	114200	74870450	9670	9670	9670	9670	0
532	20240219	114100	74870450	9670	9670	9670	9670	50
533	20240219	114000	74386950	9710	9710	9710	9710	100
534	20240219	113900	73415950	9660	9660	9660	9660	0
535	20240219	113800	73415950	9660	9660	9660	9660	0
536	20240219	113700	73415950	9660	9660	9660	9660	0
537	20240219	113600	73415950	9660	9700	9700	9660	600
538	20240219	113500	67613020	9710	9710	9710	9710	0
539	20240219	113400	67613020	9710	9710	9710	9710	0
540	20240219	113300	67613020	9710	9710	9710	9710	49
541	20240219	113200	67137230	9710	9710	9710	9710	0
542	20240219	113100	67137230	9710	9710	9710	9710	0
543	20240219	113000	67137230	9710	9710	9710	9710	1
544	20240219	112900	67127520	9700	9700	9700	9700	109
545	20240219	112800	66070220	9700	9700	9700	9700	0
546	20240219	112700	66070220	9700	9700	9700	9700	0
547	20240219	112600	66070220	9700	9700	9700	9700	1
548	20240219	112500	66060520	9690	9690	9690	9690	1
549	20240219	112400	66050830	9690	9690	9690	9690	1
550	20240219	112300	66041140	9700	9700	9700	9700	1
551	20240219	112200	66031440	9680	9680	9680	9680	0
552	20240219	112100	66031440	9680	9690	9690	9680	400
553	20240219	112000	62158730	9700	9700	9700	9700	177
554	20240219	111900	60441830	9700	9700	9700	9700	0
555	20240219	111800	60441830	9700	9700	9700	9700	2
556	20240219	111700	60422430	9700	9700	9700	9700	0
557	20240219	111600	60422430	9700	9700	9700	9700	21
558	20240219	111500	60218730	9710	9710	9710	9710	0
559	20240219	111400	60218730	9710	9710	9710	9710	103
560	20240219	111300	59218600	9700	9700	9700	9700	0
561	20240219	111200	59218600	9700	9700	9700	9700	0
562	20240219	111100	59218600	9700	9700	9700	9700	1
563	20240219	111000	59208900	9710	9710	9710	9710	0
564	20240219	110900	59208900	9710	9710	9710	9710	0
565	20240219	110800	59208900	9710	9710	9710	9710	80
566	20240219	110700	58432100	9710	9710	9710	9710	0
567	20240219	110600	58432100	9710	9710	9710	9710	11
568	20240219	110500	58325290	9710	9710	9710	9710	0
569	20240219	110400	58325290	9710	9710	9710	9710	0
570	20240219	110300	58325290	9710	9710	9710	9710	0
571	20240219	110200	58325290	9710	9710	9710	9710	0
572	20240219	110100	58325290	9710	9710	9710	9710	0
573	20240219	110000	58325290	9710	9710	9710	9710	0
574	20240219	105900	58325290	9710	9710	9710	9710	0
575	20240219	105800	58325290	9710	9710	9710	9710	0
576	20240219	105700	58325290	9710	9710	9710	9710	0
577	20240219	105600	58325290	9710	9710	9710	9710	5
578	20240219	105500	58276740	9710	9710	9710	9710	0
579	20240219	105400	58276740	9710	9710	9710	9710	0
580	20240219	105300	58276740	9710	9710	9710	9710	0
581	20240219	105200	58276740	9710	9710	9710	9710	0
582	20240219	105100	58276740	9710	9710	9710	9710	0
583	20240219	105000	58276740	9710	9710	9710	9710	0
584	20240219	104900	58276740	9710	9710	9710	9710	2
585	20240219	104800	58257320	9670	9670	9670	9670	1142
586	20240219	104700	47214180	9670	9670	9670	9670	150
587	20240219	104600	45763680	9670	9670	9670	9670	90
588	20240219	104500	44893380	9670	9670	9670	9670	70
589	20240219	104400	44216480	9660	9660	9660	9660	0
590	20240219	104300	44216480	9660	9670	9670	9660	205
591	20240219	104200	42234150	9670	9690	9690	9660	287
592	20240219	104100	39456520	9680	9680	9680	9680	0
593	20240219	104000	39456520	9680	9680	9680	9680	0
594	20240219	103900	39456520	9680	9680	9680	9680	0
595	20240219	103800	39456520	9680	9680	9680	9680	0
596	20240219	103700	39456520	9680	9680	9680	9680	0
597	20240219	103600	39456520	9680	9680	9680	9680	0
598	20240219	103500	39456520	9680	9680	9680	9680	0
599	20240219	103400	39456520	9680	9680	9680	9680	1
600	20240219	103300	39446840	9690	9700	9700	9690	37
601	20240219	103200	39087990	9710	9710	9710	9710	0
602	20240219	103100	39087990	9710	9710	9710	9710	0
603	20240219	103000	39087990	9710	9720	9720	9710	18
604	20240219	102900	38913140	9720	9720	9720	9720	0
605	20240219	102800	38913140	9720	9720	9720	9720	5
606	20240219	102700	38864540	9720	9720	9720	9720	9
607	20240219	102600	38777060	9720	9720	9720	9720	9
608	20240219	102500	38689580	9720	9720	9720	9720	109
609	20240219	102400	37630100	9720	9720	9720	9720	18
610	20240219	102300	37455140	9720	9720	9720	9720	9
611	20240219	102200	37367660	9720	9720	9730	9720	111
612	20240219	102100	36287720	9720	9720	9720	9720	7
613	20240219	102000	36219680	9720	9730	9730	9720	52
614	20240219	101900	35713730	9740	9740	9740	9740	0
615	20240219	101800	35713730	9740	9740	9740	9740	0
616	20240219	101700	35713730	9740	9740	9740	9740	84
617	20240219	101600	34895570	9750	9750	9750	9750	0
618	20240219	101500	34895570	9750	9750	9750	9750	30
619	20240219	101400	34603070	9740	9740	9740	9740	70
620	20240219	101300	33921270	9750	9750	9750	9750	0
621	20240219	101200	33921270	9750	9750	9750	9750	0
622	20240219	101100	33921270	9750	9750	9750	9750	0
623	20240219	101000	33921270	9750	9750	9750	9750	1
624	20240219	100900	33911520	9750	9750	9750	9750	0
625	20240219	100800	33911520	9750	9750	9750	9750	0
626	20240219	100700	33911520	9750	9750	9750	9750	0
627	20240219	100600	33911520	9750	9750	9750	9750	0
628	20240219	100500	33911520	9750	9750	9750	9750	0
629	20240219	100400	33911520	9750	9750	9750	9750	0
630	20240219	100300	33911520	9750	9750	9750	9750	12
631	20240219	100200	33794520	9740	9740	9740	9740	16
632	20240219	100100	33638680	9750	9750	9750	9750	24
633	20240219	100000	33404680	9750	9750	9750	9750	0
634	20240219	095900	33404680	9750	9750	9750	9750	0
635	20240219	095800	33404680	9750	9750	9750	9750	0
636	20240219	095700	33404680	9750	9750	9750	9750	0
637	20240219	095600	33404680	9750	9750	9750	9750	0
638	20240219	095500	33404680	9750	9750	9750	9750	0
639	20240219	095400	33404680	9750	9750	9750	9750	190
640	20240219	095300	31552180	9760	9760	9760	9760	10
641	20240219	095200	31454580	9760	9760	9760	9760	12
642	20240219	095100	31337460	9760	9760	9760	9760	0
643	20240219	095000	31337460	9760	9760	9760	9760	10
644	20240219	094900	31239860	9760	9760	9760	9760	11
645	20240219	094800	31132500	9760	9760	9760	9760	0
646	20240219	094700	31132500	9760	9760	9760	9760	0
647	20240219	094600	31132500	9760	9760	9760	9760	0
648	20240219	094500	31132500	9760	9760	9760	9760	0
649	20240219	094400	31132500	9760	9760	9760	9760	1
650	20240219	094300	31122740	9760	9760	9760	9760	49
651	20240219	094200	30644500	9760	9760	9760	9760	0
652	20240219	094100	30644500	9760	9770	9790	9760	56
653	20240219	094000	30097870	9790	9790	9790	9790	0
654	20240219	093900	30097870	9790	9790	9790	9790	0
655	20240219	093800	30097870	9790	9790	9790	9790	0
656	20240219	093700	30097870	9790	9790	9790	9790	0
657	20240219	093600	30097870	9790	9790	9790	9790	10
658	20240219	093500	29999970	9790	9790	9790	9790	270
659	20240219	093400	27356670	9790	9800	9800	9790	318
660	20240219	093300	24242430	9800	9800	9800	9800	1
661	20240219	093200	24232630	9830	9830	9830	9810	15
662	20240219	093100	24085210	9830	9800	9830	9800	18
663	20240219	093000	23908620	9830	9800	9830	9800	7
664	20240219	092900	23839930	9830	9830	9830	9830	717
665	20240219	092800	16791820	9830	9810	9830	9790	529
666	20240219	092700	11593710	9820	9820	9820	9820	5
667	20240219	092600	11544610	9820	9790	9820	9790	76
668	20240219	092500	10799060	9810	9810	9810	9810	6
669	20240219	092400	10740200	9790	9790	9790	9790	61
670	20240219	092300	10143010	9790	9790	9790	9790	90
671	20240219	092200	9261910	9820	9780	9820	9780	228
672	20240219	092100	7029270	9790	9790	9790	9790	15
673	20240219	092000	6882420	9790	9780	9790	9780	10
674	20240219	091900	6784530	9780	9790	9790	9780	6
675	20240219	091800	6725800	9790	9780	9790	9780	25
676	20240219	091700	6481070	9750	9750	9750	9750	0
677	20240219	091600	6481070	9750	9750	9750	9750	6
678	20240219	091500	6422570	9790	9790	9790	9790	0
679	20240219	091400	6422570	9790	9750	9790	9750	71
680	20240219	091300	5729310	9760	9760	9760	9760	0
681	20240219	091200	5729310	9760	9760	9760	9760	20
682	20240219	091100	5534110	9750	9750	9750	9750	0
683	20240219	091000	5534110	9750	9770	9800	9750	369
684	20240219	090900	1930660	9770	9770	9770	9770	0
685	20240219	090800	1930660	9770	9750	9770	9750	7
686	20240219	090700	1862370	9750	9750	9750	9750	0
687	20240219	090600	1862370	9750	9750	9750	9750	0
688	20240219	090500	1862370	9750	9750	9750	9750	98
689	20240219	090400	906870	9750	9760	9760	9750	26
690	20240219	090300	653170	9770	9770	9770	9770	5
691	20240219	090200	604320	9770	9770	9770	9770	1
692	20240219	090100	594550	9750	9750	9750	9750	41
693	20240219	090000	194800	9740	9740	9740	9740	20