KissMeData/214180/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	203500	276443510	13930	13930	13930	13930	106
3	20240219	203400	276443510	13930	13930	13930	13930	0
4	20240219	203300	276443510	13930	13930	13930	13930	0
5	20240219	203200	276443510	13930	13930	13930	13930	0
6	20240219	203100	276443510	13930	13930	13930	13930	0
7	20240219	203000	276443510	13930	13930	13930	13930	0
8	20240219	202900	276443510	13930	13930	13930	13930	0
9	20240219	202800	276443510	13930	13930	13930	13930	0
10	20240219	202700	276443510	13930	13930	13930	13930	0
11	20240219	202600	276443510	13930	13930	13930	13930	0
12	20240219	202500	276443510	13930	13930	13930	13930	0
13	20240219	202400	276443510	13930	13930	13930	13930	0
14	20240219	202300	276443510	13930	13930	13930	13930	0
15	20240219	202200	276443510	13930	13930	13930	13930	0
16	20240219	202100	276443510	13930	13930	13930	13930	0
17	20240219	202000	276443510	13930	13930	13930	13930	0
18	20240219	201900	276443510	13930	13930	13930	13930	0
19	20240219	201800	276443510	13930	13930	13930	13930	0
20	20240219	201700	276443510	13930	13930	13930	13930	0
21	20240219	201600	276443510	13930	13930	13930	13930	0
22	20240219	201500	276443510	13930	13930	13930	13930	0
23	20240219	201400	276443510	13930	13930	13930	13930	0
24	20240219	201300	276443510	13930	13930	13930	13930	0
25	20240219	201200	276443510	13930	13930	13930	13930	0
26	20240219	201100	276443510	13930	13930	13930	13930	0
27	20240219	201000	276443510	13930	13930	13930	13930	0
28	20240219	200900	276443510	13930	13930	13930	13930	0
29	20240219	200800	276443510	13930	13930	13930	13930	0
30	20240219	200700	276443510	13930	13930	13930	13930	0
31	20240219	200600	276443510	13930	13930	13930	13930	0
32	20240219	200500	276443510	13930	13930	13930	13930	106
33	20240219	200400	276443510	13930	13930	13930	13930	0
34	20240219	200300	276443510	13930	13930	13930	13930	0
35	20240219	200200	276443510	13930	13930	13930	13930	0
36	20240219	200100	276443510	13930	13930	13930	13930	0
37	20240219	200000	276443510	13930	13930	13930	13930	0
38	20240219	195900	276443510	13930	13930	13930	13930	0
39	20240219	195800	276443510	13930	13930	13930	13930	0
40	20240219	195700	276443510	13930	13930	13930	13930	0
41	20240219	195600	276443510	13930	13930	13930	13930	0
42	20240219	195500	276443510	13930	13930	13930	13930	0
43	20240219	195400	276443510	13930	13930	13930	13930	0
44	20240219	195300	276443510	13930	13930	13930	13930	0
45	20240219	195200	276443510	13930	13930	13930	13930	0
46	20240219	195100	276443510	13930	13930	13930	13930	0
47	20240219	195000	276443510	13930	13930	13930	13930	0
48	20240219	194900	276443510	13930	13930	13930	13930	0
49	20240219	194800	276443510	13930	13930	13930	13930	0
50	20240219	194700	276443510	13930	13930	13930	13930	0
51	20240219	194600	276443510	13930	13930	13930	13930	0
52	20240219	194500	276443510	13930	13930	13930	13930	0
53	20240219	194400	276443510	13930	13930	13930	13930	0
54	20240219	194300	276443510	13930	13930	13930	13930	0
55	20240219	194200	276443510	13930	13930	13930	13930	0
56	20240219	194100	276443510	13930	13930	13930	13930	0
57	20240219	194000	276443510	13930	13930	13930	13930	0
58	20240219	193900	276443510	13930	13930	13930	13930	0
59	20240219	193800	276443510	13930	13930	13930	13930	0
60	20240219	193700	276443510	13930	13930	13930	13930	0
61	20240219	193600	276443510	13930	13930	13930	13930	0
62	20240219	193500	276443510	13930	13930	13930	13930	106
63	20240219	193400	276443510	13930	13930	13930	13930	0
64	20240219	193300	276443510	13930	13930	13930	13930	0
65	20240219	193200	276443510	13930	13930	13930	13930	0
66	20240219	193100	276443510	13930	13930	13930	13930	0
67	20240219	193000	276443510	13930	13930	13930	13930	0
68	20240219	192900	276443510	13930	13930	13930	13930	0
69	20240219	192800	276443510	13930	13930	13930	13930	0
70	20240219	192700	276443510	13930	13930	13930	13930	0
71	20240219	192600	276443510	13930	13930	13930	13930	0
72	20240219	192500	276443510	13930	13930	13930	13930	0
73	20240219	192400	276443510	13930	13930	13930	13930	0
74	20240219	192300	276443510	13930	13930	13930	13930	0
75	20240219	192200	276443510	13930	13930	13930	13930	0
76	20240219	192100	276443510	13930	13930	13930	13930	0
77	20240219	192000	276443510	13930	13930	13930	13930	0
78	20240219	191900	276443510	13930	13930	13930	13930	0
79	20240219	191800	276443510	13930	13930	13930	13930	0
80	20240219	191700	276443510	13930	13930	13930	13930	0
81	20240219	191600	276443510	13930	13930	13930	13930	0
82	20240219	191500	276443510	13930	13930	13930	13930	0
83	20240219	191400	276443510	13930	13930	13930	13930	0
84	20240219	191300	276443510	13930	13930	13930	13930	0
85	20240219	191200	276443510	13930	13930	13930	13930	0
86	20240219	191100	276443510	13930	13930	13930	13930	0
87	20240219	191000	276443510	13930	13930	13930	13930	0
88	20240219	190900	276443510	13930	13930	13930	13930	0
89	20240219	190800	276443510	13930	13930	13930	13930	0
90	20240219	190700	276443510	13930	13930	13930	13930	0
91	20240219	190600	276443510	13930	13930	13930	13930	0
92	20240219	190500	276443510	13930	13930	13930	13930	106
93	20240219	190400	276443510	13930	13930	13930	13930	0
94	20240219	190300	276443510	13930	13930	13930	13930	0
95	20240219	190200	276443510	13930	13930	13930	13930	0
96	20240219	190100	276443510	13930	13930	13930	13930	0
97	20240219	190000	276443510	13930	13930	13930	13930	0
98	20240219	185900	276443510	13930	13930	13930	13930	0
99	20240219	185800	276443510	13930	13930	13930	13930	0
100	20240219	185700	276443510	13930	13930	13930	13930	0
101	20240219	185600	276443510	13930	13930	13930	13930	0
102	20240219	185500	276443510	13930	13930	13930	13930	0
103	20240219	185400	276443510	13930	13930	13930	13930	0
104	20240219	185300	276443510	13930	13930	13930	13930	0
105	20240219	185200	276443510	13930	13930	13930	13930	0
106	20240219	185100	276443510	13930	13930	13930	13930	0
107	20240219	185000	276443510	13930	13930	13930	13930	0
108	20240219	184900	276443510	13930	13930	13930	13930	0
109	20240219	184800	276443510	13930	13930	13930	13930	0
110	20240219	184700	276443510	13930	13930	13930	13930	0
111	20240219	184600	276443510	13930	13930	13930	13930	0
112	20240219	184500	276443510	13930	13930	13930	13930	0
113	20240219	184400	276443510	13930	13930	13930	13930	0
114	20240219	184300	276443510	13930	13930	13930	13930	0
115	20240219	184200	276443510	13930	13930	13930	13930	0
116	20240219	184100	276443510	13930	13930	13930	13930	0
117	20240219	184000	276443510	13930	13930	13930	13930	0
118	20240219	183900	276443510	13930	13930	13930	13930	0
119	20240219	183800	276443510	13930	13930	13930	13930	0
120	20240219	183700	276443510	13930	13930	13930	13930	0
121	20240219	183600	276443510	13930	13930	13930	13930	0
122	20240219	183500	276443510	13930	13930	13930	13930	106
123	20240219	183400	276443510	13930	13930	13930	13930	0
124	20240219	183300	276443510	13930	13930	13930	13930	0
125	20240219	183200	276443510	13930	13930	13930	13930	0
126	20240219	183100	276443510	13930	13930	13930	13930	0
127	20240219	183000	276443510	13930	13930	13930	13930	0
128	20240219	182900	276443510	13930	13930	13930	13930	0
129	20240219	182800	276443510	13930	13930	13930	13930	0
130	20240219	182700	276443510	13930	13930	13930	13930	0
131	20240219	182600	276443510	13930	13930	13930	13930	0
132	20240219	182500	276443510	13930	13930	13930	13930	0
133	20240219	182400	276443510	13930	13930	13930	13930	0
134	20240219	182300	276443510	13930	13930	13930	13930	0
135	20240219	182200	276443510	13930	13930	13930	13930	0
136	20240219	182100	276443510	13930	13930	13930	13930	0
137	20240219	182000	276443510	13930	13930	13930	13930	0
138	20240219	181900	276443510	13930	13930	13930	13930	0
139	20240219	181800	276443510	13930	13930	13930	13930	0
140	20240219	181700	276443510	13930	13930	13930	13930	0
141	20240219	181600	276443510	13930	13930	13930	13930	0
142	20240219	181500	276443510	13930	13930	13930	13930	0
143	20240219	181400	276443510	13930	13930	13930	13930	0
144	20240219	181300	276443510	13930	13930	13930	13930	0
145	20240219	181200	276443510	13930	13930	13930	13930	0
146	20240219	181100	276443510	13930	13930	13930	13930	0
147	20240219	181000	276443510	13930	13930	13930	13930	0
148	20240219	180900	276443510	13930	13930	13930	13930	0
149	20240219	180800	276443510	13930	13930	13930	13930	0
150	20240219	180700	276443510	13930	13930	13930	13930	0
151	20240219	180600	276443510	13930	13930	13930	13930	0
152	20240219	180500	276443510	13930	13930	13930	13930	106
153	20240219	180400	276443510	13930	13930	13930	13930	0
154	20240219	180300	276443510	13930	13930	13930	13930	0
155	20240219	180200	276443510	13930	13930	13930	13930	0
156	20240219	180100	276443510	13930	13930	13930	13930	0
157	20240219	180000	276443510	13930	13930	13930	13930	0
158	20240219	175900	276443510	13930	13930	13930	13930	0
159	20240219	175800	276443510	13930	13930	13930	13930	0
160	20240219	175700	276443510	13930	13930	13930	13930	0
161	20240219	175600	276443510	13930	13930	13930	13930	0
162	20240219	175500	276443510	13930	13930	13930	13930	0
163	20240219	175400	276443510	13930	13930	13930	13930	0
164	20240219	175300	276443510	13930	13930	13930	13930	0
165	20240219	175200	276443510	13930	13930	13930	13930	0
166	20240219	175100	276443510	13930	13930	13930	13930	0
167	20240219	175000	276443510	13930	13930	13930	13930	0
168	20240219	174900	276443510	13930	13930	13930	13930	0
169	20240219	174800	276443510	13930	13930	13930	13930	0
170	20240219	174700	276443510	13930	13930	13930	13930	0
171	20240219	174600	276443510	13930	13930	13930	13930	0
172	20240219	174500	276443510	13930	13930	13930	13930	0
173	20240219	174400	276443510	13930	13930	13930	13930	0
174	20240219	174300	276443510	13930	13930	13930	13930	0
175	20240219	174200	276443510	13930	13930	13930	13930	0
176	20240219	174100	276443510	13930	13930	13930	13930	0
177	20240219	174000	276443510	13930	13930	13930	13930	0
178	20240219	173900	276443510	13930	13930	13930	13930	0
179	20240219	173800	276443510	13930	13930	13930	13930	0
180	20240219	173700	276443510	13930	13930	13930	13930	0
181	20240219	173600	276443510	13930	13930	13930	13930	0
182	20240219	173500	276443510	13930	13930	13930	13930	106
183	20240219	173400	276443510	13930	13930	13930	13930	0
184	20240219	173300	276443510	13930	13930	13930	13930	0
185	20240219	173200	276443510	13930	13930	13930	13930	0
186	20240219	173100	276443510	13930	13930	13930	13930	0
187	20240219	173000	276443510	13930	13930	13930	13930	0
188	20240219	172900	276443510	13930	13930	13930	13930	0
189	20240219	172800	276443510	13930	13930	13930	13930	0
190	20240219	172700	276443510	13930	13930	13930	13930	0
191	20240219	172600	276443510	13930	13930	13930	13930	0
192	20240219	172500	276443510	13930	13930	13930	13930	0
193	20240219	172400	276443510	13930	13930	13930	13930	0
194	20240219	172300	276443510	13930	13930	13930	13930	0
195	20240219	172200	276443510	13930	13930	13930	13930	0
196	20240219	172100	276443510	13930	13930	13930	13930	0
197	20240219	172000	276443510	13930	13930	13930	13930	0
198	20240219	171900	276443510	13930	13930	13930	13930	0
199	20240219	171800	276443510	13930	13930	13930	13930	0
200	20240219	171700	276443510	13930	13930	13930	13930	0
201	20240219	171600	276443510	13930	13930	13930	13930	0
202	20240219	171500	276443510	13930	13930	13930	13930	0
203	20240219	171400	276443510	13930	13930	13930	13930	0
204	20240219	171300	276443510	13930	13930	13930	13930	0
205	20240219	171200	276443510	13930	13930	13930	13930	0
206	20240219	171100	276443510	13930	13930	13930	13930	0
207	20240219	171000	276443510	13930	13930	13930	13930	0
208	20240219	170900	276443510	13930	13930	13930	13930	0
209	20240219	170800	276443510	13930	13930	13930	13930	0
210	20240219	170700	276443510	13930	13930	13930	13930	0
211	20240219	170600	276443510	13930	13930	13930	13930	0
212	20240219	170500	276443510	13930	13930	13930	13930	106
213	20240219	170400	276443510	13930	13930	13930	13930	0
214	20240219	170300	276443510	13930	13930	13930	13930	0
215	20240219	170200	276443510	13930	13930	13930	13930	0
216	20240219	170100	276443510	13930	13930	13930	13930	0
217	20240219	170000	276443510	13930	13930	13930	13930	0
218	20240219	165900	276443510	13930	13930	13930	13930	0
219	20240219	165800	276443510	13930	13930	13930	13930	0
220	20240219	165700	276443510	13930	13930	13930	13930	0
221	20240219	165600	276443510	13930	13930	13930	13930	0
222	20240219	165500	276443510	13930	13930	13930	13930	0
223	20240219	165400	276443510	13930	13930	13930	13930	0
224	20240219	165300	276443510	13930	13930	13930	13930	0
225	20240219	165200	276443510	13930	13930	13930	13930	0
226	20240219	165100	276443510	13930	13930	13930	13930	0
227	20240219	165000	276443510	13930	13930	13930	13930	0
228	20240219	164900	276443510	13930	13930	13930	13930	0
229	20240219	164800	276443510	13930	13930	13930	13930	0
230	20240219	164700	276443510	13930	13930	13930	13930	0
231	20240219	164600	276443510	13930	13930	13930	13930	0
232	20240219	164500	276443510	13930	13930	13930	13930	0
233	20240219	164400	276443510	13930	13930	13930	13930	0
234	20240219	164300	276443510	13930	13930	13930	13930	0
235	20240219	164200	276443510	13930	13930	13930	13930	0
236	20240219	164100	276443510	13930	13930	13930	13930	0
237	20240219	164000	276443510	13930	13930	13930	13930	0
238	20240219	163900	276443510	13930	13930	13930	13930	0
239	20240219	163800	276443510	13930	13930	13930	13930	0
240	20240219	163700	276443510	13930	13930	13930	13930	0
241	20240219	163600	276443510	13930	13930	13930	13930	0
242	20240219	163500	276443510	13930	13930	13930	13930	106
243	20240219	163400	276443510	13930	13930	13930	13930	0
244	20240219	163300	276443510	13930	13930	13930	13930	0
245	20240219	163200	276443510	13930	13930	13930	13930	0
246	20240219	163100	276443510	13930	13930	13930	13930	0
247	20240219	163000	276443510	13930	13930	13930	13930	0
248	20240219	162900	276443510	13930	13930	13930	13930	0
249	20240219	162800	276443510	13930	13930	13930	13930	0
250	20240219	162700	276443510	13930	13930	13930	13930	0
251	20240219	162600	276443510	13930	13930	13930	13930	0
252	20240219	162500	276443510	13930	13930	13930	13930	0
253	20240219	162400	276443510	13930	13930	13930	13930	0
254	20240219	162300	276443510	13930	13930	13930	13930	0
255	20240219	162200	276443510	13930	13930	13930	13930	0
256	20240219	162100	276443510	13930	13930	13930	13930	0
257	20240219	162000	276443510	13930	13930	13930	13930	0
258	20240219	161900	276443510	13930	13930	13930	13930	0
259	20240219	161800	276443510	13930	13930	13930	13930	0
260	20240219	161700	276443510	13930	13930	13930	13930	0
261	20240219	161600	276443510	13930	13930	13930	13930	0
262	20240219	161500	276443510	13930	13930	13930	13930	0
263	20240219	161400	276443510	13930	13930	13930	13930	0
264	20240219	161300	276443510	13930	13930	13930	13930	0
265	20240219	161200	276443510	13930	13930	13930	13930	0
266	20240219	161100	276443510	13930	13930	13930	13930	0
267	20240219	161000	276443510	13930	13930	13930	13930	0
268	20240219	160900	276443510	13930	13930	13930	13930	0
269	20240219	160800	276443510	13930	13930	13930	13930	0
270	20240219	160700	276443510	13930	13930	13930	13930	0
271	20240219	160600	276443510	13930	13930	13930	13930	0
272	20240219	160500	276443510	13930	13930	13930	13930	106
273	20240219	160400	276443510	13930	13930	13930	13930	0
274	20240219	160300	276443510	13930	13930	13930	13930	0
275	20240219	160200	276443510	13930	13930	13930	13930	0
276	20240219	160100	276443510	13930	13930	13930	13930	0
277	20240219	160000	276443510	13930	13930	13930	13930	0
278	20240219	155900	276443510	13930	13930	13930	13930	0
279	20240219	155800	276443510	13930	13930	13930	13930	0
280	20240219	155700	276443510	13930	13930	13930	13930	0
281	20240219	155600	276443510	13930	13930	13930	13930	0
282	20240219	155500	276443510	13930	13930	13930	13930	0
283	20240219	155400	276443510	13930	13930	13930	13930	0
284	20240219	155300	276443510	13930	13930	13930	13930	0
285	20240219	155200	276443510	13930	13930	13930	13930	0
286	20240219	155100	276443510	13930	13930	13930	13930	0
287	20240219	155000	276443510	13930	13930	13930	13930	0
288	20240219	154900	276443510	13930	13930	13930	13930	0
289	20240219	154800	276443510	13930	13930	13930	13930	0
290	20240219	154700	276443510	13930	13930	13930	13930	0
291	20240219	154600	276443510	13930	13930	13930	13930	0
292	20240219	154500	276443510	13930	13930	13930	13930	0
293	20240219	154400	276443510	13930	13930	13930	13930	0
294	20240219	154300	276443510	13930	13930	13930	13930	0
295	20240219	154200	276443510	13930	13930	13930	13930	0
296	20240219	154100	276443510	13930	13930	13930	13930	0
297	20240219	154000	276443510	13930	13930	13930	13930	0
298	20240219	153900	276443510	13930	13930	13930	13930	0
299	20240219	153800	276443510	13930	13930	13930	13930	0
300	20240219	153700	276443510	13930	13930	13930	13930	0
301	20240219	153600	276443510	13930	13930	13930	13930	0
302	20240219	153500	276443510	13930	13930	13930	13930	106
303	20240219	153400	276443510	13930	13930	13930	13930	0
304	20240219	153300	276443510	13930	13930	13930	13930	0
305	20240219	153200	276443510	13930	13930	13930	13930	0
306	20240219	153100	276443510	13930	13930	13930	13930	0
307	20240219	153000	276443510	13930	13930	13930	13930	106
308	20240219	152900	274966930	13910	13910	13910	13910	0
309	20240219	152800	274966930	13910	13910	13910	13910	0
310	20240219	152700	274966930	13910	13910	13910	13910	0
311	20240219	152600	274966930	13910	13910	13910	13910	0
312	20240219	152500	274966930	13910	13910	13910	13910	0
313	20240219	152400	274966930	13910	13910	13910	13910	0
314	20240219	152300	274966930	13910	13910	13910	13910	0
315	20240219	152200	274966930	13910	13910	13910	13910	0
316	20240219	152100	274966930	13910	13910	13910	13910	0
317	20240219	152000	274966930	13910	13910	13910	13910	0
318	20240219	151900	274966930	13910	13910	13910	13890	74
319	20240219	151800	273938860	13900	13910	13910	13900	393
320	20240219	151700	268472460	13910	13910	13910	13890	104
321	20240219	151600	267025860	13880	13880	13880	13880	0
322	20240219	151500	267025860	13880	13880	13880	13880	85
323	20240219	151400	265846060	13880	13880	13880	13880	0
324	20240219	151300	265846060	13880	13880	13880	13880	5
325	20240219	151200	265776660	13880	13880	13880	13880	0
326	20240219	151100	265776660	13880	13880	13880	13880	0
327	20240219	151000	265776660	13880	13880	13880	13880	1
328	20240219	150900	265762780	13910	13910	13910	13910	3
329	20240219	150800	265721050	13890	13880	13890	13880	78
330	20240219	150700	264637640	13880	13880	13880	13880	0
331	20240219	150600	264637640	13880	13880	13880	13880	0
332	20240219	150500	264637640	13880	13880	13880	13880	20
333	20240219	150400	264360040	13870	13870	13870	13870	0
334	20240219	150300	264360040	13870	13870	13870	13870	0
335	20240219	150200	264360040	13870	13870	13870	13870	0
336	20240219	150100	264360040	13870	13870	13870	13870	0
337	20240219	150000	264360040	13870	13870	13870	13870	1
338	20240219	145900	264346170	13870	13880	13880	13870	100
339	20240219	145800	262958600	13910	13910	13910	13910	0
340	20240219	145700	262958600	13910	13910	13910	13910	0
341	20240219	145600	262958600	13910	13910	13910	13910	0
342	20240219	145500	262958600	13910	13880	13910	13880	122
343	20240219	145400	261265210	13880	13880	13880	13880	0
344	20240219	145300	261265210	13880	13880	13880	13880	0
345	20240219	145200	261265210	13880	13880	13880	13880	0
346	20240219	145100	261265210	13880	13880	13880	13880	0
347	20240219	145000	261265210	13880	13880	13880	13880	0
348	20240219	144900	261265210	13880	13880	13880	13870	252
349	20240219	144800	257767460	13910	13910	13910	13910	0
350	20240219	144700	257767460	13910	13910	13910	13910	0
351	20240219	144600	257767460	13910	13910	13910	13910	5
352	20240219	144500	257697910	13910	13910	13910	13910	24
353	20240219	144400	257364070	13910	13910	13910	13910	0
354	20240219	144300	257364070	13910	13910	13910	13910	0
355	20240219	144200	257364070	13910	13910	13910	13910	0
356	20240219	144100	257364070	13910	13910	13910	13910	0
357	20240219	144000	257364070	13910	13910	13910	13910	0
358	20240219	143900	257364070	13910	13910	13910	13910	1
359	20240219	143800	257350160	13870	13870	13870	13870	2
360	20240219	143700	257322420	13910	13910	13910	13910	1
361	20240219	143600	257308510	13870	13890	13890	13870	796
362	20240219	143500	246264950	13910	13910	13910	13910	0
363	20240219	143400	246264950	13910	13910	13910	13910	0
364	20240219	143300	246264950	13910	13910	13910	13910	0
365	20240219	143200	246264950	13910	13910	13910	13910	0
366	20240219	143100	246264950	13910	13910	13910	13910	0
367	20240219	143000	246264950	13910	13910	13910	13910	1
368	20240219	142900	246251040	13910	13910	13910	13910	1
369	20240219	142800	246237130	13910	13910	13910	13910	0
370	20240219	142700	246237130	13910	13910	13910	13910	0
371	20240219	142600	246237130	13910	13910	13910	13910	0
372	20240219	142500	246237130	13910	13910	13910	13910	0
373	20240219	142400	246237130	13910	13910	13910	13910	0
374	20240219	142300	246237130	13910	13910	13910	13910	110
375	20240219	142200	244707030	13910	13910	13910	13910	0
376	20240219	142100	244707030	13910	13910	13910	13910	50
377	20240219	142000	244011530	13880	13880	13880	13880	0
378	20240219	141900	244011530	13880	13880	13880	13880	0
379	20240219	141800	244011530	13880	13880	13880	13880	131
380	20240219	141700	242193250	13880	13880	13880	13880	0
381	20240219	141600	242193250	13880	13880	13880	13880	0
382	20240219	141500	242193250	13880	13880	13880	13880	0
383	20240219	141400	242193250	13880	13880	13880	13880	100
384	20240219	141300	240805250	13890	13890	13890	13890	0
385	20240219	141200	240805250	13890	13890	13890	13890	0
386	20240219	141100	240805250	13890	13890	13890	13890	0
387	20240219	141000	240805250	13890	13890	13890	13890	0
388	20240219	140900	240805250	13890	13890	13890	13890	0
389	20240219	140800	240805250	13890	13900	13900	13890	309
390	20240219	140700	236513130	13890	13890	13890	13890	0
391	20240219	140600	236513130	13890	13890	13890	13890	0
392	20240219	140500	236513130	13890	13890	13890	13890	0
393	20240219	140400	236513130	13890	13890	13890	13890	11
394	20240219	140300	236360340	13900	13900	13900	13900	0
395	20240219	140200	236360340	13900	13900	13900	13900	5
396	20240219	140100	236290840	13880	13890	13890	13880	700
397	20240219	140000	226574250	13900	13900	13900	13900	10
398	20240219	135900	226435250	13890	13890	13890	13890	0
399	20240219	135800	226435250	13890	13900	13900	13890	262
400	20240219	135700	222795450	13900	13900	13900	13900	0
401	20240219	135600	222795450	13900	13900	13900	13900	0
402	20240219	135500	222795450	13900	13900	13900	13900	0
403	20240219	135400	222795450	13900	13900	13900	13900	100
404	20240219	135300	221405450	13900	13900	13900	13900	0
405	20240219	135200	221405450	13900	13900	13900	13900	0
406	20240219	135100	221405450	13900	13900	13900	13900	0
407	20240219	135000	221405450	13900	13900	13900	13900	0
408	20240219	134900	221405450	13900	13900	13900	13900	0
409	20240219	134800	221405450	13900	13900	13900	13900	0
410	20240219	134700	221405450	13900	13900	13900	13900	0
411	20240219	134600	221405450	13900	13900	13900	13900	1
412	20240219	134500	221391550	13910	13910	13910	13910	0
413	20240219	134400	221391550	13910	13910	13910	13910	0
414	20240219	134300	221391550	13910	13910	13910	13910	0
415	20240219	134200	221391550	13910	13910	13910	13910	0
416	20240219	134100	221391550	13910	13910	13910	13910	89
417	20240219	134000	220153560	13910	13910	13910	13910	1
418	20240219	133900	220139650	13890	13890	13890	13890	0
419	20240219	133800	220139650	13890	13890	13890	13890	50
420	20240219	133700	219445150	13890	13890	13890	13890	0
421	20240219	133600	219445150	13890	13890	13890	13890	0
422	20240219	133500	219445150	13890	13890	13890	13890	0
423	20240219	133400	219445150	13890	13890	13890	13890	0
424	20240219	133300	219445150	13890	13890	13890	13890	0
425	20240219	133200	219445150	13890	13890	13890	13890	760
426	20240219	133100	208888750	13890	13890	13890	13890	0
427	20240219	133000	208888750	13890	13890	13890	13890	20
428	20240219	132900	208610950	13890	13890	13890	13890	14
429	20240219	132800	208416490	13900	13900	13900	13900	0
430	20240219	132700	208416490	13900	13900	13900	13900	0
431	20240219	132600	208416490	13900	13900	13900	13900	0
432	20240219	132500	208416490	13900	13900	13900	13900	0
433	20240219	132400	208416490	13900	13900	13900	13900	0
434	20240219	132300	208416490	13900	13900	13900	13900	0
435	20240219	132200	208416490	13900	13900	13900	13900	0
436	20240219	132100	208416490	13900	13900	13900	13900	0
437	20240219	132000	208416490	13900	13900	13900	13900	0
438	20240219	131900	208416490	13900	13900	13900	13900	0
439	20240219	131800	208416490	13900	13900	13900	13900	0
440	20240219	131700	208416490	13900	13910	13910	13900	766
441	20240219	131600	197769060	13910	13910	13910	13910	0
442	20240219	131500	197769060	13910	13910	13910	13910	0
443	20240219	131400	197769060	13910	13910	13910	13910	0
444	20240219	131300	197769060	13910	13910	13910	13910	0
445	20240219	131200	197769060	13910	13910	13910	13910	0
446	20240219	131100	197769060	13910	13910	13910	13910	0
447	20240219	131000	197769060	13910	13910	13910	13910	702
448	20240219	130900	188004240	13920	13930	13930	13920	394
449	20240219	130800	182519750	13940	13940	13940	13940	0
450	20240219	130700	182519750	13940	13940	13940	13940	0
451	20240219	130600	182519750	13940	13940	13940	13940	0
452	20240219	130500	182519750	13940	13940	13940	13940	0
453	20240219	130400	182519750	13940	13940	13940	13940	0
454	20240219	130300	182519750	13940	13940	13940	13940	3
455	20240219	130200	182477930	13940	13950	13950	13930	58
456	20240219	130100	181669010	13920	13920	13920	13920	0
457	20240219	130000	181669010	13920	13920	13920	13920	0
458	20240219	125900	181669010	13920	13950	13950	13920	2
459	20240219	125800	181641140	13930	13930	13930	13930	0
460	20240219	125700	181641140	13930	13930	13930	13930	0
461	20240219	125600	181641140	13930	13930	13930	13930	0
462	20240219	125500	181641140	13930	13930	13930	13930	0
463	20240219	125400	181641140	13930	13930	13930	13930	0
464	20240219	125300	181641140	13930	13930	13930	13930	154
465	20240219	125200	179495920	13960	13960	13960	13960	0
466	20240219	125100	179495920	13960	13960	13960	13960	0
467	20240219	125000	179495920	13960	13960	13960	13960	0
468	20240219	124900	179495920	13960	13960	13960	13960	1
469	20240219	124800	179481960	13930	13930	13930	13930	11
470	20240219	124700	179328730	13930	13930	13930	13930	0
471	20240219	124600	179328730	13930	13930	13930	13930	0
472	20240219	124500	179328730	13930	13930	13930	13930	120
473	20240219	124400	177657130	13940	13950	13950	13940	87
474	20240219	124300	176444340	13950	13950	13950	13950	0
475	20240219	124200	176444340	13950	13950	13950	13950	0
476	20240219	124100	176444340	13950	13950	13950	13950	0
477	20240219	124000	176444340	13950	13950	13950	13950	0
478	20240219	123900	176444340	13950	13950	13950	13950	0
479	20240219	123800	176444340	13950	13950	13950	13950	20
480	20240219	123700	176165340	13950	13950	13950	13950	0
481	20240219	123600	176165340	13950	13950	13950	13950	0
482	20240219	123500	176165340	13950	13950	13950	13950	0
483	20240219	123400	176165340	13950	13950	13950	13950	0
484	20240219	123300	176165340	13950	13950	13950	13950	0
485	20240219	123200	176165340	13950	13950	13950	13950	5
486	20240219	123100	176095590	13960	13960	13960	13960	0
487	20240219	123000	176095590	13960	13960	13960	13960	0
488	20240219	122900	176095590	13960	13960	13960	13960	0
489	20240219	122800	176095590	13960	13960	13960	13960	0
490	20240219	122700	176095590	13960	13960	13960	13960	0
491	20240219	122600	176095590	13960	13960	13960	13960	0
492	20240219	122500	176095590	13960	13960	13960	13960	0
493	20240219	122400	176095590	13960	13960	13960	13960	0
494	20240219	122300	176095590	13960	13960	13960	13960	0
495	20240219	122200	176095590	13960	13960	13960	13960	1
496	20240219	122100	176081630	13960	13960	13960	13960	0
497	20240219	122000	176081630	13960	13960	13960	13960	0
498	20240219	121900	176081630	13960	13960	13960	13960	0
499	20240219	121800	176081630	13960	13960	13960	13960	0
500	20240219	121700	176081630	13960	13960	13960	13960	0
501	20240219	121600	176081630	13960	13960	13960	13960	0
502	20240219	121500	176081630	13960	13960	13960	13960	0
503	20240219	121400	176081630	13960	13960	13960	13960	1
504	20240219	121300	176067670	13930	13930	13930	13930	0
505	20240219	121200	176067670	13930	13930	13930	13930	0
506	20240219	121100	176067670	13930	13930	13930	13930	0
507	20240219	121000	176067670	13930	13950	13950	13930	100
508	20240219	120900	174673820	13960	13960	13960	13960	0
509	20240219	120800	174673820	13960	13960	13960	13960	0
510	20240219	120700	174673820	13960	13960	13960	13960	0
511	20240219	120600	174673820	13960	13960	13960	13960	0
512	20240219	120500	174673820	13960	13960	13960	13960	0
513	20240219	120400	174673820	13960	13960	13960	13960	0
514	20240219	120300	174673820	13960	13960	13960	13960	0
515	20240219	120200	174673820	13960	13960	13960	13960	0
516	20240219	120100	174673820	13960	13960	13960	13960	0
517	20240219	120000	174673820	13960	13960	13960	13960	0
518	20240219	115900	174673820	13960	13960	13960	13960	4
519	20240219	115800	174617980	13960	13960	13960	13960	0
520	20240219	115700	174617980	13960	13960	13960	13960	0
521	20240219	115600	174617980	13960	13960	13960	13960	3
522	20240219	115500	174576100	13940	13940	13940	13940	0
523	20240219	115400	174576100	13940	13940	13940	13940	0
524	20240219	115300	174576100	13940	13950	13950	13940	408
525	20240219	115200	168888500	13960	13960	13960	13960	0
526	20240219	115100	168888500	13960	13960	13960	13960	0
527	20240219	115000	168888500	13960	13960	13960	13960	0
528	20240219	114900	168888500	13960	13960	13960	13960	0
529	20240219	114800	168888500	13960	13960	13960	13960	0
530	20240219	114700	168888500	13960	13960	13960	13960	0
531	20240219	114600	168888500	13960	13960	13960	13960	0
532	20240219	114500	168888500	13960	13960	13960	13960	0
533	20240219	114400	168888500	13960	13960	13960	13960	3
534	20240219	114300	168846620	13950	13950	13950	13950	11
535	20240219	114200	168693170	13940	13940	13940	13940	0
536	20240219	114100	168693170	13940	13940	13940	13940	0
537	20240219	114000	168693170	13940	13940	13940	13940	0
538	20240219	113900	168693170	13940	13940	13940	13940	0
539	20240219	113800	168693170	13940	13940	13940	13940	0
540	20240219	113700	168693170	13940	13940	13940	13940	149
541	20240219	113600	166616110	13940	13940	13940	13940	0
542	20240219	113500	166616110	13940	13940	13940	13940	0
543	20240219	113400	166616110	13940	13940	13940	13940	0
544	20240219	113300	166616110	13940	13940	13940	13940	0
545	20240219	113200	166616110	13940	13940	13940	13940	0
546	20240219	113100	166616110	13940	13940	13940	13940	118
547	20240219	113000	164971190	13940	13940	13940	13940	123
548	20240219	112900	163256570	13940	13940	13940	13940	0
549	20240219	112800	163256570	13940	13940	13940	13940	16
550	20240219	112700	163033530	13950	13950	13950	13950	0
551	20240219	112600	163033530	13950	13950	13950	13950	0
552	20240219	112500	163033530	13950	13950	13950	13950	0
553	20240219	112400	163033530	13950	13950	13950	13950	20
554	20240219	112300	162754530	13940	13940	13940	13940	0
555	20240219	112200	162754530	13940	13940	13940	13940	0
556	20240219	112100	162754530	13940	13940	13940	13940	0
557	20240219	112000	162754530	13940	13940	13940	13940	10
558	20240219	111900	162615130	13950	13950	13950	13950	0
559	20240219	111800	162615130	13950	13960	13960	13950	127
560	20240219	111700	160843400	13960	13960	13960	13960	0
561	20240219	111600	160843400	13960	13960	13960	13960	0
562	20240219	111500	160843400	13960	13960	13960	13960	0
563	20240219	111400	160843400	13960	13960	13960	13960	0
564	20240219	111300	160843400	13960	13960	13960	13960	0
565	20240219	111200	160843400	13960	13960	13960	13960	0
566	20240219	111100	160843400	13960	13960	13960	13960	0
567	20240219	111000	160843400	13960	13960	13960	13960	0
568	20240219	110900	160843400	13960	13960	13960	13960	0
569	20240219	110800	160843400	13960	13960	13960	13960	0
570	20240219	110700	160843400	13960	13960	13960	13960	0
571	20240219	110600	160843400	13960	13960	13960	13960	0
572	20240219	110500	160843400	13960	13960	13960	13960	0
573	20240219	110400	160843400	13960	13960	13960	13960	0
574	20240219	110300	160843400	13960	13960	13960	13960	47
575	20240219	110200	160187280	13960	13960	13960	13960	0
576	20240219	110100	160187280	13960	13960	13960	13960	0
577	20240219	110000	160187280	13960	13960	13960	13960	0
578	20240219	105900	160187280	13960	13960	13960	13960	0
579	20240219	105800	160187280	13960	13960	13960	13960	0
580	20240219	105700	160187280	13960	13960	13960	13960	1
581	20240219	105600	160173320	13960	13960	13960	13960	12
582	20240219	105500	160005800	13970	13960	13970	13960	31
583	20240219	105400	159573030	13970	13970	13970	13970	0
584	20240219	105300	159573030	13970	13970	13970	13970	0
585	20240219	105200	159573030	13970	13970	13970	13970	0
586	20240219	105100	159573030	13970	13970	13970	13970	10
587	20240219	105000	159433330	13970	13970	13970	13970	0
588	20240219	104900	159433330	13970	13970	13970	13970	0
589	20240219	104800	159433330	13970	13970	13970	13970	3
590	20240219	104700	159391420	13970	13970	13970	13970	0
591	20240219	104600	159391420	13970	13970	13970	13970	0
592	20240219	104500	159391420	13970	13970	13970	13970	2
593	20240219	104400	159363480	13960	13960	13960	13960	4
594	20240219	104300	159307640	13960	13960	13960	13960	109
595	20240219	104200	157786000	13970	13970	13970	13970	0
596	20240219	104100	157786000	13970	13970	13970	13970	0
597	20240219	104000	157786000	13970	13970	13970	13970	0
598	20240219	103900	157786000	13970	13970	13970	13970	4
599	20240219	103800	157730120	13970	13970	13970	13970	0
600	20240219	103700	157730120	13970	13970	13970	13970	5
601	20240219	103600	157660270	13970	13970	13970	13970	2
602	20240219	103500	157632330	13950	13950	13950	13950	0
603	20240219	103400	157632330	13950	13970	13970	13950	500
604	20240219	103300	150652420	13970	13970	13970	13970	0
605	20240219	103200	150652420	13970	13970	13970	13970	0
606	20240219	103100	150652420	13970	13970	13970	13970	0
607	20240219	103000	150652420	13970	13970	13970	13970	0
608	20240219	102900	150652420	13970	13970	13970	13970	107
609	20240219	102800	149157630	13960	13960	13960	13960	2
610	20240219	102700	149129710	13960	13960	13960	13960	0
611	20240219	102600	149129710	13960	13960	13960	13960	0
612	20240219	102500	149129710	13960	13960	13960	13960	0
613	20240219	102400	149129710	13960	13960	13960	13960	1
614	20240219	102300	149115750	13970	13970	13970	13970	0
615	20240219	102200	149115750	13970	13970	13970	13970	0
616	20240219	102100	149115750	13970	13970	13970	13970	193
617	20240219	102000	146419540	13990	13990	13990	13990	3
618	20240219	101900	146377570	13970	13970	13970	13970	0
619	20240219	101800	146377570	13970	13970	13970	13970	0
620	20240219	101700	146377570	13970	13970	13970	13970	70
621	20240219	101600	145399670	13970	13970	13970	13970	0
622	20240219	101500	145399670	13970	13970	13970	13970	1
623	20240219	101400	145385700	13970	13970	13970	13970	0
624	20240219	101300	145385700	13970	13970	13970	13970	0
625	20240219	101200	145385700	13970	13970	13970	13970	0
626	20240219	101100	145385700	13970	13970	13970	13970	0
627	20240219	101000	145385700	13970	13980	13980	13970	524
628	20240219	100900	138065260	13990	13990	13990	13990	5
629	20240219	100800	137995310	13990	13980	13990	13980	17
630	20240219	100700	137757580	13970	13970	13970	13970	548
631	20240219	100600	130102020	13970	13970	13970	13970	102
632	20240219	100500	128677080	13980	13970	13980	13970	11
633	20240219	100400	128523400	13990	13990	13990	13990	0
634	20240219	100300	128523400	13990	13990	13990	13990	0
635	20240219	100200	128523400	13990	13990	13990	13990	0
636	20240219	100100	128523400	13990	13990	13990	13990	0
637	20240219	100000	128523400	13990	13990	13990	13990	0
638	20240219	095900	128523400	13990	13990	13990	13990	0
639	20240219	095800	128523400	13990	13990	13990	13990	0
640	20240219	095700	128523400	13990	13990	13990	13990	0
641	20240219	095600	128523400	13990	13990	13990	13990	0
642	20240219	095500	128523400	13990	13990	13990	13990	141
643	20240219	095400	126550810	13990	14000	14000	13990	20
644	20240219	095300	126270850	14000	13990	14000	13990	185
645	20240219	095200	123681980	13990	13980	13990	13980	273
646	20240219	095100	119864240	13980	13980	13980	13980	0
647	20240219	095000	119864240	13980	13960	13980	13960	505
648	20240219	094900	112814380	13960	13960	13960	13960	5
649	20240219	094800	112744580	13970	13970	13970	13970	0
650	20240219	094700	112744580	13970	13970	13970	13970	0
651	20240219	094600	112744580	13970	13960	13980	13940	1578
652	20240219	094500	90740200	13990	13990	13990	13990	17
653	20240219	094400	90502370	13980	13980	13980	13980	120
654	20240219	094300	88824770	13980	13980	13980	13980	0
655	20240219	094200	88824770	13980	13980	13980	13980	0
656	20240219	094100	88824770	13980	13980	13980	13980	2
657	20240219	094000	88796810	13980	13980	13980	13980	0
658	20240219	093900	88796810	13980	13960	13980	13960	63
659	20240219	093800	87917290	13980	13980	13980	13980	0
660	20240219	093700	87917290	13980	13980	13980	13980	2
661	20240219	093600	87889330	13970	13980	14000	13970	787
662	20240219	093500	76890420	13990	14030	14040	13990	319
663	20240219	093400	72425250	13990	14030	14030	13990	159
664	20240219	093300	70199400	14020	14010	14020	14010	451
665	20240219	093200	63876450	14010	13990	14010	13990	20
666	20240219	093100	63596510	14000	13970	14020	13970	1606
667	20240219	093000	41132540	13970	13970	13970	13970	1
668	20240219	092900	41118570	13970	13950	13970	13940	29
669	20240219	092800	40713890	13930	13940	13940	13900	725
670	20240219	092700	30625960	13930	13930	13940	13910	467
671	20240219	092600	24125990	13910	13930	13930	13910	117
672	20240219	092500	22497380	13940	13940	13940	13940	0
673	20240219	092400	22497380	13940	13940	13940	13940	0
674	20240219	092300	22497380	13940	13940	13940	13940	3
675	20240219	092200	22455560	13920	13980	13980	13920	180
676	20240219	092100	19947870	13960	13960	13960	13960	1
677	20240219	092000	19933910	13980	13980	13980	13980	1
678	20240219	091900	19919930	13920	13930	13930	13920	52
679	20240219	091800	19195990	13930	13920	13970	13920	104
680	20240219	091700	17743490	13920	13920	13920	13920	59
681	20240219	091600	16922210	13920	13920	13920	13920	8
682	20240219	091500	16810850	13990	13990	13990	13990	0
683	20240219	091400	16810850	13990	13990	13990	13990	0
684	20240219	091300	16810850	13990	13990	13990	13990	0
685	20240219	091200	16810850	13990	13990	13990	13990	0
686	20240219	091100	16810850	13990	13920	13990	13870	259
687	20240219	091000	13212250	13920	13990	14000	13900	45
688	20240219	090900	12585210	13920	13990	13990	13920	54
689	20240219	090800	11829880	13990	13990	13990	13990	46
690	20240219	090700	11186340	13980	13980	13980	13980	0
691	20240219	090600	11186340	13980	13980	13980	13980	0
692	20240219	090500	11186340	13980	13870	13980	13870	67
693	20240219	090400	10255520	13860	13970	13990	13860	601
694	20240219	090300	1914370	13980	13980	13980	13980	0
695	20240219	090200	1914370	13980	13990	13990	13980	24
696	20240219	090100	1578650	13990	13990	13990	13990	2
697	20240219	090000	1550670	13970	13970	13970	13970	111