KissMeData/317400/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	210400	198386700	4775	4775	4775	4775	525
3	20240219	210300	198386700	4775	4775	4775	4775	0
4	20240219	210200	198386700	4775	4775	4775	4775	0
5	20240219	210100	198386700	4775	4775	4775	4775	0
6	20240219	210000	198386700	4775	4775	4775	4775	0
7	20240219	205900	198386700	4775	4775	4775	4775	0
8	20240219	205800	198386700	4775	4775	4775	4775	0
9	20240219	205700	198386700	4775	4775	4775	4775	0
10	20240219	205600	198386700	4775	4775	4775	4775	0
11	20240219	205500	198386700	4775	4775	4775	4775	0
12	20240219	205400	198386700	4775	4775	4775	4775	0
13	20240219	205300	198386700	4775	4775	4775	4775	0
14	20240219	205200	198386700	4775	4775	4775	4775	0
15	20240219	205100	198386700	4775	4775	4775	4775	0
16	20240219	205000	198386700	4775	4775	4775	4775	0
17	20240219	204900	198386700	4775	4775	4775	4775	0
18	20240219	204800	198386700	4775	4775	4775	4775	0
19	20240219	204700	198386700	4775	4775	4775	4775	0
20	20240219	204600	198386700	4775	4775	4775	4775	0
21	20240219	204500	198386700	4775	4775	4775	4775	0
22	20240219	204400	198386700	4775	4775	4775	4775	0
23	20240219	204300	198386700	4775	4775	4775	4775	0
24	20240219	204200	198386700	4775	4775	4775	4775	0
25	20240219	204100	198386700	4775	4775	4775	4775	0
26	20240219	204000	198386700	4775	4775	4775	4775	0
27	20240219	203900	198386700	4775	4775	4775	4775	0
28	20240219	203800	198386700	4775	4775	4775	4775	0
29	20240219	203700	198386700	4775	4775	4775	4775	0
30	20240219	203600	198386700	4775	4775	4775	4775	0
31	20240219	203500	198386700	4775	4775	4775	4775	0
32	20240219	203400	198386700	4775	4775	4775	4775	525
33	20240219	203300	198386700	4775	4775	4775	4775	0
34	20240219	203200	198386700	4775	4775	4775	4775	0
35	20240219	203100	198386700	4775	4775	4775	4775	0
36	20240219	203000	198386700	4775	4775	4775	4775	0
37	20240219	202900	198386700	4775	4775	4775	4775	0
38	20240219	202800	198386700	4775	4775	4775	4775	0
39	20240219	202700	198386700	4775	4775	4775	4775	0
40	20240219	202600	198386700	4775	4775	4775	4775	0
41	20240219	202500	198386700	4775	4775	4775	4775	0
42	20240219	202400	198386700	4775	4775	4775	4775	0
43	20240219	202300	198386700	4775	4775	4775	4775	0
44	20240219	202200	198386700	4775	4775	4775	4775	0
45	20240219	202100	198386700	4775	4775	4775	4775	0
46	20240219	202000	198386700	4775	4775	4775	4775	0
47	20240219	201900	198386700	4775	4775	4775	4775	0
48	20240219	201800	198386700	4775	4775	4775	4775	0
49	20240219	201700	198386700	4775	4775	4775	4775	0
50	20240219	201600	198386700	4775	4775	4775	4775	0
51	20240219	201500	198386700	4775	4775	4775	4775	0
52	20240219	201400	198386700	4775	4775	4775	4775	0
53	20240219	201300	198386700	4775	4775	4775	4775	0
54	20240219	201200	198386700	4775	4775	4775	4775	0
55	20240219	201100	198386700	4775	4775	4775	4775	0
56	20240219	201000	198386700	4775	4775	4775	4775	0
57	20240219	200900	198386700	4775	4775	4775	4775	0
58	20240219	200800	198386700	4775	4775	4775	4775	0
59	20240219	200700	198386700	4775	4775	4775	4775	0
60	20240219	200600	198386700	4775	4775	4775	4775	0
61	20240219	200500	198386700	4775	4775	4775	4775	0
62	20240219	200400	198386700	4775	4775	4775	4775	525
63	20240219	200300	198386700	4775	4775	4775	4775	0
64	20240219	200200	198386700	4775	4775	4775	4775	0
65	20240219	200100	198386700	4775	4775	4775	4775	0
66	20240219	200000	198386700	4775	4775	4775	4775	0
67	20240219	195900	198386700	4775	4775	4775	4775	0
68	20240219	195800	198386700	4775	4775	4775	4775	0
69	20240219	195700	198386700	4775	4775	4775	4775	0
70	20240219	195600	198386700	4775	4775	4775	4775	0
71	20240219	195500	198386700	4775	4775	4775	4775	0
72	20240219	195400	198386700	4775	4775	4775	4775	0
73	20240219	195300	198386700	4775	4775	4775	4775	0
74	20240219	195200	198386700	4775	4775	4775	4775	0
75	20240219	195100	198386700	4775	4775	4775	4775	0
76	20240219	195000	198386700	4775	4775	4775	4775	0
77	20240219	194900	198386700	4775	4775	4775	4775	0
78	20240219	194800	198386700	4775	4775	4775	4775	0
79	20240219	194700	198386700	4775	4775	4775	4775	0
80	20240219	194600	198386700	4775	4775	4775	4775	0
81	20240219	194500	198386700	4775	4775	4775	4775	0
82	20240219	194400	198386700	4775	4775	4775	4775	0
83	20240219	194300	198386700	4775	4775	4775	4775	0
84	20240219	194200	198386700	4775	4775	4775	4775	0
85	20240219	194100	198386700	4775	4775	4775	4775	0
86	20240219	194000	198386700	4775	4775	4775	4775	0
87	20240219	193900	198386700	4775	4775	4775	4775	0
88	20240219	193800	198386700	4775	4775	4775	4775	0
89	20240219	193700	198386700	4775	4775	4775	4775	0
90	20240219	193600	198386700	4775	4775	4775	4775	0
91	20240219	193500	198386700	4775	4775	4775	4775	0
92	20240219	193400	198386700	4775	4775	4775	4775	525
93	20240219	193300	198386700	4775	4775	4775	4775	0
94	20240219	193200	198386700	4775	4775	4775	4775	0
95	20240219	193100	198386700	4775	4775	4775	4775	0
96	20240219	193000	198386700	4775	4775	4775	4775	0
97	20240219	192900	198386700	4775	4775	4775	4775	0
98	20240219	192800	198386700	4775	4775	4775	4775	0
99	20240219	192700	198386700	4775	4775	4775	4775	0
100	20240219	192600	198386700	4775	4775	4775	4775	0
101	20240219	192500	198386700	4775	4775	4775	4775	0
102	20240219	192400	198386700	4775	4775	4775	4775	0
103	20240219	192300	198386700	4775	4775	4775	4775	0
104	20240219	192200	198386700	4775	4775	4775	4775	0
105	20240219	192100	198386700	4775	4775	4775	4775	0
106	20240219	192000	198386700	4775	4775	4775	4775	0
107	20240219	191900	198386700	4775	4775	4775	4775	0
108	20240219	191800	198386700	4775	4775	4775	4775	0
109	20240219	191700	198386700	4775	4775	4775	4775	0
110	20240219	191600	198386700	4775	4775	4775	4775	0
111	20240219	191500	198386700	4775	4775	4775	4775	0
112	20240219	191400	198386700	4775	4775	4775	4775	0
113	20240219	191300	198386700	4775	4775	4775	4775	0
114	20240219	191200	198386700	4775	4775	4775	4775	0
115	20240219	191100	198386700	4775	4775	4775	4775	0
116	20240219	191000	198386700	4775	4775	4775	4775	0
117	20240219	190900	198386700	4775	4775	4775	4775	0
118	20240219	190800	198386700	4775	4775	4775	4775	0
119	20240219	190700	198386700	4775	4775	4775	4775	0
120	20240219	190600	198386700	4775	4775	4775	4775	0
121	20240219	190500	198386700	4775	4775	4775	4775	0
122	20240219	190400	198386700	4775	4775	4775	4775	525
123	20240219	190300	198386700	4775	4775	4775	4775	0
124	20240219	190200	198386700	4775	4775	4775	4775	0
125	20240219	190100	198386700	4775	4775	4775	4775	0
126	20240219	190000	198386700	4775	4775	4775	4775	0
127	20240219	185900	198386700	4775	4775	4775	4775	0
128	20240219	185800	198386700	4775	4775	4775	4775	0
129	20240219	185700	198386700	4775	4775	4775	4775	0
130	20240219	185600	198386700	4775	4775	4775	4775	0
131	20240219	185500	198386700	4775	4775	4775	4775	0
132	20240219	185400	198386700	4775	4775	4775	4775	0
133	20240219	185300	198386700	4775	4775	4775	4775	0
134	20240219	185200	198386700	4775	4775	4775	4775	0
135	20240219	185100	198386700	4775	4775	4775	4775	0
136	20240219	185000	198386700	4775	4775	4775	4775	0
137	20240219	184900	198386700	4775	4775	4775	4775	0
138	20240219	184800	198386700	4775	4775	4775	4775	0
139	20240219	184700	198386700	4775	4775	4775	4775	0
140	20240219	184600	198386700	4775	4775	4775	4775	0
141	20240219	184500	198386700	4775	4775	4775	4775	0
142	20240219	184400	198386700	4775	4775	4775	4775	0
143	20240219	184300	198386700	4775	4775	4775	4775	0
144	20240219	184200	198386700	4775	4775	4775	4775	0
145	20240219	184100	198386700	4775	4775	4775	4775	0
146	20240219	184000	198386700	4775	4775	4775	4775	0
147	20240219	183900	198386700	4775	4775	4775	4775	0
148	20240219	183800	198386700	4775	4775	4775	4775	0
149	20240219	183700	198386700	4775	4775	4775	4775	0
150	20240219	183600	198386700	4775	4775	4775	4775	0
151	20240219	183500	198386700	4775	4775	4775	4775	0
152	20240219	183400	198386700	4775	4775	4775	4775	525
153	20240219	183300	198386700	4775	4775	4775	4775	0
154	20240219	183200	198386700	4775	4775	4775	4775	0
155	20240219	183100	198386700	4775	4775	4775	4775	0
156	20240219	183000	198386700	4775	4775	4775	4775	0
157	20240219	182900	198386700	4775	4775	4775	4775	0
158	20240219	182800	198386700	4775	4775	4775	4775	0
159	20240219	182700	198386700	4775	4775	4775	4775	0
160	20240219	182600	198386700	4775	4775	4775	4775	0
161	20240219	182500	198386700	4775	4775	4775	4775	0
162	20240219	182400	198386700	4775	4775	4775	4775	0
163	20240219	182300	198386700	4775	4775	4775	4775	0
164	20240219	182200	198386700	4775	4775	4775	4775	0
165	20240219	182100	198386700	4775	4775	4775	4775	0
166	20240219	182000	198386700	4775	4775	4775	4775	0
167	20240219	181900	198386700	4775	4775	4775	4775	0
168	20240219	181800	198386700	4775	4775	4775	4775	0
169	20240219	181700	198386700	4775	4775	4775	4775	0
170	20240219	181600	198386700	4775	4775	4775	4775	0
171	20240219	181500	198386700	4775	4775	4775	4775	0
172	20240219	181400	198386700	4775	4775	4775	4775	0
173	20240219	181300	198386700	4775	4775	4775	4775	0
174	20240219	181200	198386700	4775	4775	4775	4775	0
175	20240219	181100	198386700	4775	4775	4775	4775	0
176	20240219	181000	198386700	4775	4775	4775	4775	0
177	20240219	180900	198386700	4775	4775	4775	4775	0
178	20240219	180800	198386700	4775	4775	4775	4775	0
179	20240219	180700	198386700	4775	4775	4775	4775	0
180	20240219	180600	198386700	4775	4775	4775	4775	0
181	20240219	180500	198386700	4775	4775	4775	4775	0
182	20240219	180400	198386700	4775	4775	4775	4775	525
183	20240219	180300	198386700	4775	4775	4775	4775	0
184	20240219	180200	198386700	4775	4775	4775	4775	0
185	20240219	180100	198386700	4775	4775	4775	4775	0
186	20240219	180000	198386700	4775	4775	4775	4775	0
187	20240219	175900	198386700	4775	4775	4775	4775	0
188	20240219	175800	198386700	4775	4775	4775	4775	0
189	20240219	175700	198386700	4775	4775	4775	4775	0
190	20240219	175600	198386700	4775	4775	4775	4775	0
191	20240219	175500	198386700	4775	4775	4775	4775	0
192	20240219	175400	198386700	4775	4775	4775	4775	0
193	20240219	175300	198386700	4775	4775	4775	4775	0
194	20240219	175200	198386700	4775	4775	4775	4775	0
195	20240219	175100	198386700	4775	4775	4775	4775	0
196	20240219	175000	198386700	4775	4775	4775	4775	0
197	20240219	174900	198386700	4775	4775	4775	4775	0
198	20240219	174800	198386700	4775	4775	4775	4775	0
199	20240219	174700	198386700	4775	4775	4775	4775	0
200	20240219	174600	198386700	4775	4775	4775	4775	0
201	20240219	174500	198386700	4775	4775	4775	4775	0
202	20240219	174400	198386700	4775	4775	4775	4775	0
203	20240219	174300	198386700	4775	4775	4775	4775	0
204	20240219	174200	198386700	4775	4775	4775	4775	0
205	20240219	174100	198386700	4775	4775	4775	4775	0
206	20240219	174000	198386700	4775	4775	4775	4775	0
207	20240219	173900	198386700	4775	4775	4775	4775	0
208	20240219	173800	198386700	4775	4775	4775	4775	0
209	20240219	173700	198386700	4775	4775	4775	4775	0
210	20240219	173600	198386700	4775	4775	4775	4775	0
211	20240219	173500	198386700	4775	4775	4775	4775	0
212	20240219	173400	198386700	4775	4775	4775	4775	525
213	20240219	173300	198386700	4775	4775	4775	4775	0
214	20240219	173200	198386700	4775	4775	4775	4775	0
215	20240219	173100	198386700	4775	4775	4775	4775	0
216	20240219	173000	198386700	4775	4775	4775	4775	0
217	20240219	172900	198386700	4775	4775	4775	4775	0
218	20240219	172800	198386700	4775	4775	4775	4775	0
219	20240219	172700	198386700	4775	4775	4775	4775	0
220	20240219	172600	198386700	4775	4775	4775	4775	0
221	20240219	172500	198386700	4775	4775	4775	4775	0
222	20240219	172400	198386700	4775	4775	4775	4775	0
223	20240219	172300	198386700	4775	4775	4775	4775	0
224	20240219	172200	198386700	4775	4775	4775	4775	0
225	20240219	172100	198386700	4775	4775	4775	4775	0
226	20240219	172000	198386700	4775	4775	4775	4775	0
227	20240219	171900	198386700	4775	4775	4775	4775	0
228	20240219	171800	198386700	4775	4775	4775	4775	0
229	20240219	171700	198386700	4775	4775	4775	4775	0
230	20240219	171600	198386700	4775	4775	4775	4775	0
231	20240219	171500	198386700	4775	4775	4775	4775	0
232	20240219	171400	198386700	4775	4775	4775	4775	0
233	20240219	171300	198386700	4775	4775	4775	4775	0
234	20240219	171200	198386700	4775	4775	4775	4775	0
235	20240219	171100	198386700	4775	4775	4775	4775	0
236	20240219	171000	198386700	4775	4775	4775	4775	0
237	20240219	170900	198386700	4775	4775	4775	4775	0
238	20240219	170800	198386700	4775	4775	4775	4775	0
239	20240219	170700	198386700	4775	4775	4775	4775	0
240	20240219	170600	198386700	4775	4775	4775	4775	0
241	20240219	170500	198386700	4775	4775	4775	4775	0
242	20240219	170400	198386700	4775	4775	4775	4775	525
243	20240219	170300	198386700	4775	4775	4775	4775	0
244	20240219	170200	198386700	4775	4775	4775	4775	0
245	20240219	170100	198386700	4775	4775	4775	4775	0
246	20240219	170000	198386700	4775	4775	4775	4775	0
247	20240219	165900	198386700	4775	4775	4775	4775	0
248	20240219	165800	198386700	4775	4775	4775	4775	0
249	20240219	165700	198386700	4775	4775	4775	4775	0
250	20240219	165600	198386700	4775	4775	4775	4775	0
251	20240219	165500	198386700	4775	4775	4775	4775	0
252	20240219	165400	198386700	4775	4775	4775	4775	0
253	20240219	165300	198386700	4775	4775	4775	4775	0
254	20240219	165200	198386700	4775	4775	4775	4775	0
255	20240219	165100	198386700	4775	4775	4775	4775	0
256	20240219	165000	198386700	4775	4775	4775	4775	0
257	20240219	164900	198386700	4775	4775	4775	4775	0
258	20240219	164800	198386700	4775	4775	4775	4775	0
259	20240219	164700	198386700	4775	4775	4775	4775	0
260	20240219	164600	198386700	4775	4775	4775	4775	0
261	20240219	164500	198386700	4775	4775	4775	4775	0
262	20240219	164400	198386700	4775	4775	4775	4775	0
263	20240219	164300	198386700	4775	4775	4775	4775	0
264	20240219	164200	198386700	4775	4775	4775	4775	0
265	20240219	164100	198386700	4775	4775	4775	4775	0
266	20240219	164000	198386700	4775	4775	4775	4775	0
267	20240219	163900	198386700	4775	4775	4775	4775	0
268	20240219	163800	198386700	4775	4775	4775	4775	0
269	20240219	163700	198386700	4775	4775	4775	4775	0
270	20240219	163600	198386700	4775	4775	4775	4775	0
271	20240219	163500	198386700	4775	4775	4775	4775	0
272	20240219	163400	198386700	4775	4775	4775	4775	525
273	20240219	163300	198386700	4775	4775	4775	4775	0
274	20240219	163200	198386700	4775	4775	4775	4775	0
275	20240219	163100	198386700	4775	4775	4775	4775	0
276	20240219	163000	198386700	4775	4775	4775	4775	0
277	20240219	162900	198386700	4775	4775	4775	4775	0
278	20240219	162800	198386700	4775	4775	4775	4775	0
279	20240219	162700	198386700	4775	4775	4775	4775	0
280	20240219	162600	198386700	4775	4775	4775	4775	0
281	20240219	162500	198386700	4775	4775	4775	4775	0
282	20240219	162400	198386700	4775	4775	4775	4775	0
283	20240219	162300	198386700	4775	4775	4775	4775	0
284	20240219	162200	198386700	4775	4775	4775	4775	0
285	20240219	162100	198386700	4775	4775	4775	4775	0
286	20240219	162000	198386700	4775	4775	4775	4775	0
287	20240219	161900	198386700	4775	4775	4775	4775	0
288	20240219	161800	198386700	4775	4775	4775	4775	0
289	20240219	161700	198386700	4775	4775	4775	4775	0
290	20240219	161600	198386700	4775	4775	4775	4775	0
291	20240219	161500	198386700	4775	4775	4775	4775	0
292	20240219	161400	198386700	4775	4775	4775	4775	0
293	20240219	161300	198386700	4775	4775	4775	4775	0
294	20240219	161200	198386700	4775	4775	4775	4775	0
295	20240219	161100	198386700	4775	4775	4775	4775	0
296	20240219	161000	198386700	4775	4775	4775	4775	0
297	20240219	160900	198386700	4775	4775	4775	4775	0
298	20240219	160800	198386700	4775	4775	4775	4775	0
299	20240219	160700	198386700	4775	4775	4775	4775	0
300	20240219	160600	198386700	4775	4775	4775	4775	0
301	20240219	160500	198386700	4775	4775	4775	4775	0
302	20240219	160400	198386700	4775	4775	4775	4775	525
303	20240219	160300	198386700	4775	4775	4775	4775	0
304	20240219	160200	198386700	4775	4775	4775	4775	0
305	20240219	160100	198386700	4775	4775	4775	4775	0
306	20240219	160000	198386700	4775	4775	4775	4775	0
307	20240219	155900	198386700	4775	4775	4775	4775	0
308	20240219	155800	198386700	4775	4775	4775	4775	0
309	20240219	155700	198386700	4775	4775	4775	4775	0
310	20240219	155600	198386700	4775	4775	4775	4775	0
311	20240219	155500	198386700	4775	4775	4775	4775	0
312	20240219	155400	198386700	4775	4775	4775	4775	0
313	20240219	155300	198386700	4775	4775	4775	4775	0
314	20240219	155200	198386700	4775	4775	4775	4775	0
315	20240219	155100	198386700	4775	4775	4775	4775	0
316	20240219	155000	198386700	4775	4775	4775	4775	0
317	20240219	154900	198386700	4775	4775	4775	4775	0
318	20240219	154800	198386700	4775	4775	4775	4775	0
319	20240219	154700	198386700	4775	4775	4775	4775	0
320	20240219	154600	198386700	4775	4775	4775	4775	0
321	20240219	154500	198386700	4775	4775	4775	4775	0
322	20240219	154400	198386700	4775	4775	4775	4775	0
323	20240219	154300	198386700	4775	4775	4775	4775	0
324	20240219	154200	198386700	4775	4775	4775	4775	0
325	20240219	154100	198386700	4775	4775	4775	4775	0
326	20240219	154000	198386700	4775	4775	4775	4775	0
327	20240219	153900	198386700	4775	4775	4775	4775	0
328	20240219	153800	198386700	4775	4775	4775	4775	0
329	20240219	153700	198386700	4775	4775	4775	4775	0
330	20240219	153600	198386700	4775	4775	4775	4775	0
331	20240219	153500	198386700	4775	4775	4775	4775	0
332	20240219	153400	198386700	4775	4775	4775	4775	525
333	20240219	153300	198386700	4775	4775	4775	4775	0
334	20240219	153200	198386700	4775	4775	4775	4775	0
335	20240219	153100	198386700	4775	4775	4775	4775	0
336	20240219	153000	198386700	4775	4775	4775	4775	525
337	20240219	152900	195879825	4780	4780	4780	4780	0
338	20240219	152800	195879825	4780	4780	4780	4780	0
339	20240219	152700	195879825	4780	4780	4780	4780	0
340	20240219	152600	195879825	4780	4780	4780	4780	0
341	20240219	152500	195879825	4780	4780	4780	4780	0
342	20240219	152400	195879825	4780	4780	4780	4780	0
343	20240219	152300	195879825	4780	4780	4780	4780	0
344	20240219	152200	195879825	4780	4780	4780	4780	0
345	20240219	152100	195879825	4780	4780	4780	4780	0
346	20240219	152000	195879825	4780	4780	4780	4780	0
347	20240219	151900	195879825	4780	4780	4780	4780	1
348	20240219	151800	195875045	4770	4770	4770	4770	0
349	20240219	151700	195875045	4770	4780	4780	4770	2
350	20240219	151600	195865495	4775	4775	4775	4775	0
351	20240219	151500	195865495	4775	4775	4775	4775	0
352	20240219	151400	195865495	4775	4775	4775	4775	264
353	20240219	151300	194604895	4775	4775	4775	4775	1141
354	20240219	151200	189156620	4770	4770	4770	4770	435
355	20240219	151100	187081670	4770	4770	4770	4770	65
356	20240219	151000	186771620	4775	4770	4775	4770	36
357	20240219	150900	186599850	4775	4775	4775	4775	0
358	20240219	150800	186599850	4775	4770	4775	4770	13
359	20240219	150700	186537795	4770	4770	4770	4770	0
360	20240219	150600	186537795	4770	4770	4775	4770	309
361	20240219	150500	185063860	4775	4775	4775	4775	0
362	20240219	150400	185063860	4775	4775	4775	4775	1
363	20240219	150300	185059085	4775	4775	4775	4775	14
364	20240219	150200	184992235	4775	4775	4775	4775	3
365	20240219	150100	184977910	4775	4775	4775	4775	50
366	20240219	150000	184739160	4775	4775	4775	4775	0
367	20240219	145900	184739160	4775	4775	4775	4775	0
368	20240219	145800	184739160	4775	4775	4775	4775	5
369	20240219	145700	184715285	4760	4760	4760	4760	0
370	20240219	145600	184715285	4760	4760	4760	4760	0
371	20240219	145500	184715285	4760	4760	4760	4760	0
372	20240219	145400	184715285	4760	4760	4760	4760	0
373	20240219	145300	184715285	4760	4760	4760	4760	20
374	20240219	145200	184620085	4765	4765	4765	4765	99
375	20240219	145100	184148350	4770	4770	4770	4770	697
376	20240219	145000	180823660	4770	4770	4770	4770	100
377	20240219	144900	180346660	4770	4770	4770	4770	2077
378	20240219	144800	170439370	4770	4765	4770	4765	260
379	20240219	144700	169200430	4765	4765	4765	4765	10
380	20240219	144600	169152780	4765	4765	4765	4765	50
381	20240219	144500	168914530	4760	4760	4760	4760	0
382	20240219	144400	168914530	4760	4760	4760	4760	0
383	20240219	144300	168914530	4760	4760	4760	4760	0
384	20240219	144200	168914530	4760	4760	4760	4760	0
385	20240219	144100	168914530	4760	4770	4770	4760	503
386	20240219	144000	166520220	4770	4765	4770	4765	75
387	20240219	143900	166162840	4765	4765	4765	4765	1
388	20240219	143800	166158075	4770	4765	4770	4765	58
389	20240219	143700	165881665	4760	4760	4760	4760	0
390	20240219	143600	165881665	4760	4760	4760	4760	42
391	20240219	143500	165681745	4765	4765	4765	4765	0
392	20240219	143400	165681745	4765	4765	4765	4765	0
393	20240219	143300	165681745	4765	4765	4765	4765	0
394	20240219	143200	165681745	4765	4765	4765	4765	53
395	20240219	143100	165429200	4765	4765	4765	4765	0
396	20240219	143000	165429200	4765	4765	4765	4765	0
397	20240219	142900	165429200	4765	4765	4765	4765	10
398	20240219	142800	165381550	4765	4765	4765	4765	71
399	20240219	142700	165043235	4765	4765	4765	4765	10
400	20240219	142600	164995585	4765	4765	4765	4765	504
401	20240219	142500	162594025	4765	4765	4765	4765	0
402	20240219	142400	162594025	4765	4765	4765	4765	565
403	20240219	142300	159901800	4765	4765	4765	4765	0
404	20240219	142200	159901800	4765	4765	4765	4765	0
405	20240219	142100	159901800	4765	4765	4765	4765	0
406	20240219	142000	159901800	4765	4765	4765	4765	0
407	20240219	141900	159901800	4765	4765	4765	4765	3
408	20240219	141800	159887505	4765	4765	4765	4765	1
409	20240219	141700	159882740	4760	4760	4760	4760	0
410	20240219	141600	159882740	4760	4760	4760	4760	10
411	20240219	141500	159835140	4765	4765	4765	4765	0
412	20240219	141400	159835140	4765	4765	4765	4765	0
413	20240219	141300	159835140	4765	4765	4765	4765	0
414	20240219	141200	159835140	4765	4765	4765	4765	200
415	20240219	141100	158882140	4765	4765	4765	4765	0
416	20240219	141000	158882140	4765	4765	4765	4765	69
417	20240219	140900	158553355	4765	4765	4765	4765	10
418	20240219	140800	158505705	4765	4765	4765	4765	147
419	20240219	140700	157805250	4770	4770	4770	4770	0
420	20240219	140600	157805250	4770	4770	4770	4770	51
421	20240219	140500	157561980	4765	4765	4765	4765	1972
422	20240219	140400	148165400	4765	4760	4765	4760	275
423	20240219	140300	146855075	4760	4760	4760	4760	0
424	20240219	140200	146855075	4760	4760	4760	4760	0
425	20240219	140100	146855075	4760	4760	4760	4760	0
426	20240219	140000	146855075	4760	4760	4760	4760	0
427	20240219	135900	146855075	4760	4760	4760	4760	598
428	20240219	135800	144008595	4760	4760	4760	4760	3
429	20240219	135700	143994315	4755	4755	4755	4755	1
430	20240219	135600	143989560	4760	4760	4760	4760	5
431	20240219	135500	143965760	4760	4760	4760	4760	1
432	20240219	135400	143961000	4765	4760	4765	4760	210
433	20240219	135300	142960400	4760	4760	4760	4760	185
434	20240219	135200	142079800	4760	4760	4760	4760	0
435	20240219	135100	142079800	4760	4760	4760	4760	0
436	20240219	135000	142079800	4760	4760	4760	4760	0
437	20240219	134900	142079800	4760	4760	4760	4760	200
438	20240219	134800	141127800	4760	4760	4760	4760	0
439	20240219	134700	141127800	4760	4760	4760	4760	0
440	20240219	134600	141127800	4760	4760	4760	4760	0
441	20240219	134500	141127800	4760	4760	4760	4760	0
442	20240219	134400	141127800	4760	4760	4760	4760	5
443	20240219	134300	141104000	4760	4760	4760	4760	0
444	20240219	134200	141104000	4760	4760	4760	4760	0
445	20240219	134100	141104000	4760	4760	4760	4760	5
446	20240219	134000	141080200	4760	4760	4760	4760	0
447	20240219	133900	141080200	4760	4760	4760	4760	0
448	20240219	133800	141080200	4760	4760	4760	4760	0
449	20240219	133700	141080200	4760	4760	4760	4760	0
450	20240219	133600	141080200	4760	4760	4760	4760	0
451	20240219	133500	141080200	4760	4760	4760	4760	2
452	20240219	133400	141070680	4760	4760	4760	4760	10
453	20240219	133300	141023080	4755	4755	4755	4755	0
454	20240219	133200	141023080	4755	4755	4755	4755	0
455	20240219	133100	141023080	4755	4755	4755	4755	0
456	20240219	133000	141023080	4755	4755	4755	4755	1
457	20240219	132900	141018325	4755	4755	4755	4755	0
458	20240219	132800	141018325	4755	4755	4755	4755	0
459	20240219	132700	141018325	4755	4755	4755	4755	27
460	20240219	132600	140889940	4755	4755	4755	4755	164
461	20240219	132500	140110120	4750	4750	4750	4750	0
462	20240219	132400	140110120	4750	4750	4755	4750	111
463	20240219	132300	139582380	4750	4750	4750	4750	0
464	20240219	132200	139582380	4750	4750	4750	4750	200
465	20240219	132100	138632380	4750	4750	4750	4750	0
466	20240219	132000	138632380	4750	4750	4750	4750	0
467	20240219	131900	138632380	4750	4750	4750	4750	0
468	20240219	131800	138632380	4750	4755	4755	4750	100
469	20240219	131700	138157375	4755	4755	4755	4755	0
470	20240219	131600	138157375	4755	4755	4755	4755	1
471	20240219	131500	138152620	4750	4755	4755	4750	151
472	20240219	131400	137435365	4755	4755	4755	4755	1
473	20240219	131300	137430610	4755	4755	4755	4755	0
474	20240219	131200	137430610	4755	4755	4755	4755	0
475	20240219	131100	137430610	4755	4755	4755	4755	1
476	20240219	131000	137425855	4755	4755	4755	4755	13
477	20240219	130900	137364040	4755	4755	4755	4755	0
478	20240219	130800	137364040	4755	4755	4755	4755	0
479	20240219	130700	137364040	4755	4755	4755	4755	0
480	20240219	130600	137364040	4755	4755	4755	4755	0
481	20240219	130500	137364040	4755	4755	4755	4755	0
482	20240219	130400	137364040	4755	4755	4755	4755	0
483	20240219	130300	137364040	4755	4755	4755	4755	0
484	20240219	130200	137364040	4755	4755	4755	4755	0
485	20240219	130100	137364040	4755	4755	4755	4755	10
486	20240219	130000	137316490	4755	4755	4755	4755	10
487	20240219	125900	137268940	4755	4755	4755	4755	0
488	20240219	125800	137268940	4755	4755	4755	4755	16
489	20240219	125700	137192860	4750	4750	4750	4750	20
490	20240219	125600	137097860	4750	4750	4750	4750	0
491	20240219	125500	137097860	4750	4750	4750	4750	1
492	20240219	125400	137093110	4755	4755	4755	4755	0
493	20240219	125300	137093110	4755	4755	4755	4755	5
494	20240219	125200	137069335	4755	4755	4755	4755	0
495	20240219	125100	137069335	4755	4755	4755	4755	0
496	20240219	125000	137069335	4755	4755	4755	4755	0
497	20240219	124900	137069335	4755	4755	4755	4755	0
498	20240219	124800	137069335	4755	4755	4755	4755	0
499	20240219	124700	137069335	4755	4755	4755	4755	13
500	20240219	124600	137007520	4755	4755	4755	4755	0
501	20240219	124500	137007520	4755	4755	4755	4755	0
502	20240219	124400	137007520	4755	4755	4755	4755	0
503	20240219	124300	137007520	4755	4755	4755	4755	0
504	20240219	124200	137007520	4755	4755	4755	4755	0
505	20240219	124100	137007520	4755	4755	4755	4755	13
506	20240219	124000	136945705	4755	4755	4755	4755	0
507	20240219	123900	136945705	4755	4755	4755	4755	4
508	20240219	123800	136926685	4755	4755	4755	4755	0
509	20240219	123700	136926685	4755	4755	4755	4755	0
510	20240219	123600	136926685	4755	4755	4755	4755	0
511	20240219	123500	136926685	4755	4755	4755	4755	0
512	20240219	123400	136926685	4755	4755	4755	4755	10
513	20240219	123300	136879135	4755	4755	4755	4755	10
514	20240219	123200	136831585	4755	4750	4755	4750	68
515	20240219	123100	136508570	4750	4750	4750	4750	0
516	20240219	123000	136508570	4750	4750	4750	4750	14
517	20240219	122900	136442070	4745	4745	4745	4745	0
518	20240219	122800	136442070	4745	4745	4745	4745	0
519	20240219	122700	136442070	4745	4750	4750	4745	193
520	20240219	122600	135526270	4750	4750	4750	4750	0
521	20240219	122500	135526270	4750	4750	4750	4750	1
522	20240219	122400	135521520	4750	4750	4750	4750	1
523	20240219	122300	135516770	4750	4750	4750	4750	0
524	20240219	122200	135516770	4750	4750	4750	4750	22
525	20240219	122100	135412270	4750	4750	4750	4750	0
526	20240219	122000	135412270	4750	4750	4750	4750	0
527	20240219	121900	135412270	4750	4750	4750	4750	310
528	20240219	121800	133939770	4750	4750	4750	4750	0
529	20240219	121700	133939770	4750	4750	4750	4750	10
530	20240219	121600	133892270	4750	4750	4750	4750	1
531	20240219	121500	133887520	4745	4745	4745	4745	0
532	20240219	121400	133887520	4745	4745	4745	4745	0
533	20240219	121300	133887520	4745	4745	4745	4745	0
534	20240219	121200	133887520	4745	4745	4745	4745	20
535	20240219	121100	133792620	4745	4745	4745	4745	10
536	20240219	121000	133745170	4750	4750	4750	4750	0
537	20240219	120900	133745170	4750	4750	4750	4750	0
538	20240219	120800	133745170	4750	4750	4750	4750	0
539	20240219	120700	133745170	4750	4750	4750	4750	0
540	20240219	120600	133745170	4750	4750	4750	4750	0
541	20240219	120500	133745170	4750	4750	4750	4750	0
542	20240219	120400	133745170	4750	4750	4750	4750	0
543	20240219	120300	133745170	4750	4750	4750	4750	0
544	20240219	120200	133745170	4750	4750	4750	4750	0
545	20240219	120100	133745170	4750	4750	4750	4750	0
546	20240219	120000	133745170	4750	4750	4750	4750	0
547	20240219	115900	133745170	4750	4750	4750	4750	0
548	20240219	115800	133745170	4750	4750	4750	4750	0
549	20240219	115700	133745170	4750	4750	4750	4750	0
550	20240219	115600	133745170	4750	4750	4750	4750	101
551	20240219	115500	133265420	4745	4745	4745	4745	1
552	20240219	115400	133260675	4745	4745	4745	4745	0
553	20240219	115300	133260675	4745	4745	4745	4745	0
554	20240219	115200	133260675	4745	4745	4745	4745	0
555	20240219	115100	133260675	4745	4745	4745	4745	0
556	20240219	115000	133260675	4745	4745	4745	4745	0
557	20240219	114900	133260675	4745	4745	4745	4745	0
558	20240219	114800	133260675	4745	4745	4745	4745	10
559	20240219	114700	133213225	4745	4745	4745	4745	0
560	20240219	114600	133213225	4745	4745	4745	4745	0
561	20240219	114500	133213225	4745	4745	4745	4745	0
562	20240219	114400	133213225	4745	4745	4745	4745	8
563	20240219	114300	133175265	4750	4750	4750	4750	0
564	20240219	114200	133175265	4750	4750	4750	4750	10
565	20240219	114100	133127765	4750	4750	4750	4750	1
566	20240219	114000	133123015	4750	4750	4750	4750	0
567	20240219	113900	133123015	4750	4750	4750	4750	0
568	20240219	113800	133123015	4750	4750	4750	4750	1
569	20240219	113700	133118265	4750	4750	4750	4750	0
570	20240219	113600	133118265	4750	4750	4750	4750	0
571	20240219	113500	133118265	4750	4750	4750	4750	20
572	20240219	113400	133023265	4745	4745	4745	4745	1000
573	20240219	113300	128278265	4740	4740	4740	4740	0
574	20240219	113200	128278265	4740	4740	4740	4740	0
575	20240219	113100	128278265	4740	4740	4740	4740	0
576	20240219	113000	128278265	4740	4740	4740	4740	1
577	20240219	112900	128273525	4740	4740	4740	4740	0
578	20240219	112800	128273525	4740	4740	4740	4740	25
579	20240219	112700	128155025	4750	4745	4750	4745	2415
580	20240219	112600	116695845	4740	4740	4740	4740	0
581	20240219	112500	116695845	4740	4740	4740	4740	132
582	20240219	112400	116070165	4740	4740	4740	4740	68
583	20240219	112300	115747845	4740	4740	4740	4740	0
584	20240219	112200	115747845	4740	4740	4740	4740	33
585	20240219	112100	115591425	4740	4740	4740	4740	1
586	20240219	112000	115586685	4740	4740	4740	4740	80
587	20240219	111900	115207485	4740	4740	4740	4740	0
588	20240219	111800	115207485	4740	4740	4740	4740	0
589	20240219	111700	115207485	4740	4740	4740	4740	0
590	20240219	111600	115207485	4740	4745	4745	4740	106
591	20240219	111500	114705015	4745	4745	4745	4745	10
592	20240219	111400	114657565	4745	4745	4745	4745	0
593	20240219	111300	114657565	4745	4745	4745	4745	0
594	20240219	111200	114657565	4745	4745	4745	4745	0
595	20240219	111100	114657565	4745	4745	4745	4745	0
596	20240219	111000	114657565	4745	4745	4745	4745	500
597	20240219	110900	112285065	4745	4745	4745	4745	0
598	20240219	110800	112285065	4745	4745	4745	4745	0
599	20240219	110700	112285065	4745	4745	4745	4745	0
600	20240219	110600	112285065	4745	4745	4745	4745	2
601	20240219	110500	112275575	4745	4745	4745	4745	0
602	20240219	110400	112275575	4745	4745	4745	4745	0
603	20240219	110300	112275575	4745	4745	4745	4745	2
604	20240219	110200	112266085	4740	4745	4745	4740	320
605	20240219	110100	110747735	4740	4740	4740	4740	1940
606	20240219	110000	101552135	4740	4740	4740	4740	30
607	20240219	105900	101409935	4740	4740	4740	4740	0
608	20240219	105800	101409935	4740	4740	4740	4740	140
609	20240219	105700	100746335	4745	4745	4745	4745	49
610	20240219	105600	100513830	4740	4740	4740	4740	0
611	20240219	105500	100513830	4740	4740	4740	4740	1
612	20240219	105400	100509090	4745	4745	4745	4745	0
613	20240219	105300	100509090	4745	4745	4745	4745	1
614	20240219	105200	100504345	4745	4745	4745	4745	1
615	20240219	105100	100499600	4745	4745	4745	4745	0
616	20240219	105000	100499600	4745	4745	4745	4745	0
617	20240219	104900	100499600	4745	4745	4745	4745	0
618	20240219	104800	100499600	4745	4745	4745	4745	0
619	20240219	104700	100499600	4745	4745	4745	4745	0
620	20240219	104600	100499600	4745	4745	4745	4745	0
621	20240219	104500	100499600	4745	4745	4745	4745	10
622	20240219	104400	100452150	4745	4745	4745	4745	1
623	20240219	104300	100447405	4745	4745	4745	4745	1
624	20240219	104200	100442660	4735	4735	4735	4735	176
625	20240219	104100	99609300	4740	4740	4740	4740	0
626	20240219	104000	99609300	4740	4740	4740	4740	0
627	20240219	103900	99609300	4740	4740	4740	4740	0
628	20240219	103800	99609300	4740	4730	4740	4730	671
629	20240219	103700	96432175	4735	4735	4735	4730	175
630	20240219	103600	95603800	4735	4740	4740	4735	99
631	20240219	103500	95134545	4745	4745	4745	4745	0
632	20240219	103400	95134545	4745	4745	4745	4745	1
633	20240219	103300	95129800	4740	4740	4740	4740	27
634	20240219	103200	95001820	4740	4740	4740	4740	0
635	20240219	103100	95001820	4740	4740	4740	4740	0
636	20240219	103000	95001820	4740	4740	4740	4735	778
637	20240219	102900	91316335	4745	4745	4745	4745	0
638	20240219	102800	91316335	4745	4745	4745	4745	50
639	20240219	102700	91079085	4745	4745	4745	4745	300
640	20240219	102600	89655585	4745	4745	4745	4745	30
641	20240219	102500	89513235	4745	4745	4745	4745	0
642	20240219	102400	89513235	4745	4745	4745	4745	0
643	20240219	102300	89513235	4745	4745	4745	4745	101
644	20240219	102200	89033990	4745	4745	4745	4745	0
645	20240219	102100	89033990	4745	4745	4745	4745	1381
646	20240219	102000	82481145	4745	4745	4745	4745	0
647	20240219	101900	82481145	4745	4745	4745	4745	0
648	20240219	101800	82481145	4745	4745	4745	4745	0
649	20240219	101700	82481145	4745	4745	4745	4745	0
650	20240219	101600	82481145	4745	4745	4745	4745	0
651	20240219	101500	82481145	4745	4745	4745	4745	0
652	20240219	101400	82481145	4745	4745	4745	4745	0
653	20240219	101300	82481145	4745	4745	4745	4745	0
654	20240219	101200	82481145	4745	4745	4745	4745	101
655	20240219	101100	82001900	4745	4745	4745	4745	0
656	20240219	101000	82001900	4745	4745	4745	4745	1
657	20240219	100900	81997155	4745	4745	4745	4745	400
658	20240219	100800	80099155	4745	4745	4745	4745	61
659	20240219	100700	79809710	4745	4745	4745	4745	110
660	20240219	100600	79287760	4745	4750	4750	4745	963
661	20240219	100500	74718240	4750	4750	4750	4750	3
662	20240219	100400	74703990	4745	4750	4750	4745	182
663	20240219	100300	73840310	4745	4745	4745	4745	0
664	20240219	100200	73840310	4745	4745	4745	4745	0
665	20240219	100100	73840310	4745	4750	4750	4745	1298
666	20240219	100000	67676345	4755	4750	4755	4750	110
667	20240219	095900	67153345	4750	4755	4755	4750	10
668	20240219	095800	67105840	4755	4755	4755	4755	1
669	20240219	095700	67101085	4755	4755	4755	4755	0
670	20240219	095600	67101085	4755	4755	4755	4755	0
671	20240219	095500	67101085	4755	4755	4755	4755	15
672	20240219	095400	67029760	4750	4750	4750	4750	800
673	20240219	095300	63229760	4755	4755	4760	4755	336
674	20240219	095200	61631980	4760	4760	4760	4760	1
675	20240219	095100	61627220	4760	4760	4760	4760	0
676	20240219	095000	61627220	4760	4760	4760	4760	0
677	20240219	094900	61627220	4760	4760	4760	4760	0
678	20240219	094800	61627220	4760	4760	4760	4760	1
679	20240219	094700	61622460	4760	4760	4760	4760	0
680	20240219	094600	61622460	4760	4760	4760	4760	0
681	20240219	094500	61622460	4760	4760	4760	4760	0
682	20240219	094400	61622460	4760	4760	4760	4760	0
683	20240219	094300	61622460	4760	4755	4760	4755	250
684	20240219	094200	60433460	4760	4760	4760	4760	0
685	20240219	094100	60433460	4760	4760	4760	4760	2
686	20240219	094000	60423940	4765	4765	4765	4765	0
687	20240219	093900	60423940	4765	4765	4765	4755	233
688	20240219	093800	59315995	4765	4760	4765	4755	297
689	20240219	093700	57903220	4755	4755	4755	4755	0
690	20240219	093600	57903220	4755	4760	4760	4755	250
691	20240219	093500	56714220	4760	4760	4760	4760	1
692	20240219	093400	56709460	4760	4760	4760	4760	0
693	20240219	093300	56709460	4760	4760	4760	4760	1
694	20240219	093200	56704700	4760	4755	4760	4755	87
695	20240219	093100	56290700	4760	4760	4760	4760	0
696	20240219	093000	56290700	4760	4770	4770	4760	2037
697	20240219	092900	46589210	4770	4770	4770	4770	11
698	20240219	092800	46536740	4770	4770	4770	4770	0
699	20240219	092700	46536740	4770	4770	4770	4770	110
700	20240219	092600	46012040	4770	4770	4770	4770	50
701	20240219	092500	45773540	4770	4770	4770	4770	10
702	20240219	092400	45725840	4780	4770	4780	4770	1575
703	20240219	092300	38197360	4780	4780	4780	4780	0
704	20240219	092200	38197360	4780	4780	4785	4780	4
705	20240219	092100	38178235	4780	4775	4785	4775	1094
706	20240219	092000	32948895	4775	4775	4775	4775	652
707	20240219	091900	29835595	4770	4770	4770	4770	27
708	20240219	091800	29706805	4770	4770	4770	4765	701
709	20240219	091700	26365635	4775	4765	4775	4765	73
710	20240219	091600	26017530	4780	4765	4780	4765	551
711	20240219	091500	23386370	4760	4760	4760	4745	1044
712	20240219	091400	18417560	4765	4755	4765	4755	2185
713	20240219	091300	8020750	4760	4760	4760	4760	1
714	20240219	091200	8015990	4760	4760	4760	4760	0
715	20240219	091100	8015990	4760	4760	4760	4760	0
716	20240219	091000	8015990	4760	4760	4760	4760	10
717	20240219	090900	7968390	4760	4760	4760	4760	50
718	20240219	090800	7730390	4765	4765	4765	4765	0
719	20240219	090700	7730390	4765	4765	4765	4765	1
720	20240219	090600	7725625	4745	4740	4745	4730	448
721	20240219	090500	5602025	4730	4730	4730	4730	183
722	20240219	090400	4736435	4730	4725	4730	4725	602
723	20240219	090300	1889475	4730	4730	4730	4730	0
724	20240219	090200	1889475	4730	4730	4730	4730	1
725	20240219	090100	1884745	4700	4700	4700	4700	199
726	20240219	090000	949445	4700	4700	4700	4700	201