KissMeData/344860/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	211000	97422700	2600	2600	2600	2600	2736
3	20240219	210900	97422700	2600	2600	2600	2600	0
4	20240219	210800	97422700	2600	2600	2600	2600	0
5	20240219	210700	97422700	2600	2600	2600	2600	0
6	20240219	210600	97422700	2600	2600	2600	2600	0
7	20240219	210500	97422700	2600	2600	2600	2600	0
8	20240219	210400	97422700	2600	2600	2600	2600	0
9	20240219	210300	97422700	2600	2600	2600	2600	0
10	20240219	210200	97422700	2600	2600	2600	2600	0
11	20240219	210100	97422700	2600	2600	2600	2600	0
12	20240219	210000	97422700	2600	2600	2600	2600	0
13	20240219	205900	97422700	2600	2600	2600	2600	0
14	20240219	205800	97422700	2600	2600	2600	2600	0
15	20240219	205700	97422700	2600	2600	2600	2600	0
16	20240219	205600	97422700	2600	2600	2600	2600	0
17	20240219	205500	97422700	2600	2600	2600	2600	0
18	20240219	205400	97422700	2600	2600	2600	2600	0
19	20240219	205300	97422700	2600	2600	2600	2600	0
20	20240219	205200	97422700	2600	2600	2600	2600	0
21	20240219	205100	97422700	2600	2600	2600	2600	0
22	20240219	205000	97422700	2600	2600	2600	2600	0
23	20240219	204900	97422700	2600	2600	2600	2600	0
24	20240219	204800	97422700	2600	2600	2600	2600	0
25	20240219	204700	97422700	2600	2600	2600	2600	0
26	20240219	204600	97422700	2600	2600	2600	2600	0
27	20240219	204500	97422700	2600	2600	2600	2600	0
28	20240219	204400	97422700	2600	2600	2600	2600	0
29	20240219	204300	97422700	2600	2600	2600	2600	0
30	20240219	204200	97422700	2600	2600	2600	2600	0
31	20240219	204100	97422700	2600	2600	2600	2600	0
32	20240219	204000	97422700	2600	2600	2600	2600	2736
33	20240219	203900	97422700	2600	2600	2600	2600	0
34	20240219	203800	97422700	2600	2600	2600	2600	0
35	20240219	203700	97422700	2600	2600	2600	2600	0
36	20240219	203600	97422700	2600	2600	2600	2600	0
37	20240219	203500	97422700	2600	2600	2600	2600	0
38	20240219	203400	97422700	2600	2600	2600	2600	0
39	20240219	203300	97422700	2600	2600	2600	2600	0
40	20240219	203200	97422700	2600	2600	2600	2600	0
41	20240219	203100	97422700	2600	2600	2600	2600	0
42	20240219	203000	97422700	2600	2600	2600	2600	0
43	20240219	202900	97422700	2600	2600	2600	2600	0
44	20240219	202800	97422700	2600	2600	2600	2600	0
45	20240219	202700	97422700	2600	2600	2600	2600	0
46	20240219	202600	97422700	2600	2600	2600	2600	0
47	20240219	202500	97422700	2600	2600	2600	2600	0
48	20240219	202400	97422700	2600	2600	2600	2600	0
49	20240219	202300	97422700	2600	2600	2600	2600	0
50	20240219	202200	97422700	2600	2600	2600	2600	0
51	20240219	202100	97422700	2600	2600	2600	2600	0
52	20240219	202000	97422700	2600	2600	2600	2600	0
53	20240219	201900	97422700	2600	2600	2600	2600	0
54	20240219	201800	97422700	2600	2600	2600	2600	0
55	20240219	201700	97422700	2600	2600	2600	2600	0
56	20240219	201600	97422700	2600	2600	2600	2600	0
57	20240219	201500	97422700	2600	2600	2600	2600	0
58	20240219	201400	97422700	2600	2600	2600	2600	0
59	20240219	201300	97422700	2600	2600	2600	2600	0
60	20240219	201200	97422700	2600	2600	2600	2600	0
61	20240219	201100	97422700	2600	2600	2600	2600	0
62	20240219	201000	97422700	2600	2600	2600	2600	2736
63	20240219	200900	97422700	2600	2600	2600	2600	0
64	20240219	200800	97422700	2600	2600	2600	2600	0
65	20240219	200700	97422700	2600	2600	2600	2600	0
66	20240219	200600	97422700	2600	2600	2600	2600	0
67	20240219	200500	97422700	2600	2600	2600	2600	0
68	20240219	200400	97422700	2600	2600	2600	2600	0
69	20240219	200300	97422700	2600	2600	2600	2600	0
70	20240219	200200	97422700	2600	2600	2600	2600	0
71	20240219	200100	97422700	2600	2600	2600	2600	0
72	20240219	200000	97422700	2600	2600	2600	2600	0
73	20240219	195900	97422700	2600	2600	2600	2600	0
74	20240219	195800	97422700	2600	2600	2600	2600	0
75	20240219	195700	97422700	2600	2600	2600	2600	0
76	20240219	195600	97422700	2600	2600	2600	2600	0
77	20240219	195500	97422700	2600	2600	2600	2600	0
78	20240219	195400	97422700	2600	2600	2600	2600	0
79	20240219	195300	97422700	2600	2600	2600	2600	0
80	20240219	195200	97422700	2600	2600	2600	2600	0
81	20240219	195100	97422700	2600	2600	2600	2600	0
82	20240219	195000	97422700	2600	2600	2600	2600	0
83	20240219	194900	97422700	2600	2600	2600	2600	0
84	20240219	194800	97422700	2600	2600	2600	2600	0
85	20240219	194700	97422700	2600	2600	2600	2600	0
86	20240219	194600	97422700	2600	2600	2600	2600	0
87	20240219	194500	97422700	2600	2600	2600	2600	0
88	20240219	194400	97422700	2600	2600	2600	2600	0
89	20240219	194300	97422700	2600	2600	2600	2600	0
90	20240219	194200	97422700	2600	2600	2600	2600	0
91	20240219	194100	97422700	2600	2600	2600	2600	0
92	20240219	194000	97422700	2600	2600	2600	2600	2736
93	20240219	193900	97422700	2600	2600	2600	2600	0
94	20240219	193800	97422700	2600	2600	2600	2600	0
95	20240219	193700	97422700	2600	2600	2600	2600	0
96	20240219	193600	97422700	2600	2600	2600	2600	0
97	20240219	193500	97422700	2600	2600	2600	2600	0
98	20240219	193400	97422700	2600	2600	2600	2600	0
99	20240219	193300	97422700	2600	2600	2600	2600	0
100	20240219	193200	97422700	2600	2600	2600	2600	0
101	20240219	193100	97422700	2600	2600	2600	2600	0
102	20240219	193000	97422700	2600	2600	2600	2600	0
103	20240219	192900	97422700	2600	2600	2600	2600	0
104	20240219	192800	97422700	2600	2600	2600	2600	0
105	20240219	192700	97422700	2600	2600	2600	2600	0
106	20240219	192600	97422700	2600	2600	2600	2600	0
107	20240219	192500	97422700	2600	2600	2600	2600	0
108	20240219	192400	97422700	2600	2600	2600	2600	0
109	20240219	192300	97422700	2600	2600	2600	2600	0
110	20240219	192200	97422700	2600	2600	2600	2600	0
111	20240219	192100	97422700	2600	2600	2600	2600	0
112	20240219	192000	97422700	2600	2600	2600	2600	0
113	20240219	191900	97422700	2600	2600	2600	2600	0
114	20240219	191800	97422700	2600	2600	2600	2600	0
115	20240219	191700	97422700	2600	2600	2600	2600	0
116	20240219	191600	97422700	2600	2600	2600	2600	0
117	20240219	191500	97422700	2600	2600	2600	2600	0
118	20240219	191400	97422700	2600	2600	2600	2600	0
119	20240219	191300	97422700	2600	2600	2600	2600	0
120	20240219	191200	97422700	2600	2600	2600	2600	0
121	20240219	191100	97422700	2600	2600	2600	2600	0
122	20240219	191000	97422700	2600	2600	2600	2600	2736
123	20240219	190900	97422700	2600	2600	2600	2600	0
124	20240219	190800	97422700	2600	2600	2600	2600	0
125	20240219	190700	97422700	2600	2600	2600	2600	0
126	20240219	190600	97422700	2600	2600	2600	2600	0
127	20240219	190500	97422700	2600	2600	2600	2600	0
128	20240219	190400	97422700	2600	2600	2600	2600	0
129	20240219	190300	97422700	2600	2600	2600	2600	0
130	20240219	190200	97422700	2600	2600	2600	2600	0
131	20240219	190100	97422700	2600	2600	2600	2600	0
132	20240219	190000	97422700	2600	2600	2600	2600	0
133	20240219	185900	97422700	2600	2600	2600	2600	0
134	20240219	185800	97422700	2600	2600	2600	2600	0
135	20240219	185700	97422700	2600	2600	2600	2600	0
136	20240219	185600	97422700	2600	2600	2600	2600	0
137	20240219	185500	97422700	2600	2600	2600	2600	0
138	20240219	185400	97422700	2600	2600	2600	2600	0
139	20240219	185300	97422700	2600	2600	2600	2600	0
140	20240219	185200	97422700	2600	2600	2600	2600	0
141	20240219	185100	97422700	2600	2600	2600	2600	0
142	20240219	185000	97422700	2600	2600	2600	2600	0
143	20240219	184900	97422700	2600	2600	2600	2600	0
144	20240219	184800	97422700	2600	2600	2600	2600	0
145	20240219	184700	97422700	2600	2600	2600	2600	0
146	20240219	184600	97422700	2600	2600	2600	2600	0
147	20240219	184500	97422700	2600	2600	2600	2600	0
148	20240219	184400	97422700	2600	2600	2600	2600	0
149	20240219	184300	97422700	2600	2600	2600	2600	0
150	20240219	184200	97422700	2600	2600	2600	2600	0
151	20240219	184100	97422700	2600	2600	2600	2600	0
152	20240219	184000	97422700	2600	2600	2600	2600	2736
153	20240219	183900	97422700	2600	2600	2600	2600	0
154	20240219	183800	97422700	2600	2600	2600	2600	0
155	20240219	183700	97422700	2600	2600	2600	2600	0
156	20240219	183600	97422700	2600	2600	2600	2600	0
157	20240219	183500	97422700	2600	2600	2600	2600	0
158	20240219	183400	97422700	2600	2600	2600	2600	0
159	20240219	183300	97422700	2600	2600	2600	2600	0
160	20240219	183200	97422700	2600	2600	2600	2600	0
161	20240219	183100	97422700	2600	2600	2600	2600	0
162	20240219	183000	97422700	2600	2600	2600	2600	0
163	20240219	182900	97422700	2600	2600	2600	2600	0
164	20240219	182800	97422700	2600	2600	2600	2600	0
165	20240219	182700	97422700	2600	2600	2600	2600	0
166	20240219	182600	97422700	2600	2600	2600	2600	0
167	20240219	182500	97422700	2600	2600	2600	2600	0
168	20240219	182400	97422700	2600	2600	2600	2600	0
169	20240219	182300	97422700	2600	2600	2600	2600	0
170	20240219	182200	97422700	2600	2600	2600	2600	0
171	20240219	182100	97422700	2600	2600	2600	2600	0
172	20240219	182000	97422700	2600	2600	2600	2600	0
173	20240219	181900	97422700	2600	2600	2600	2600	0
174	20240219	181800	97422700	2600	2600	2600	2600	0
175	20240219	181700	97422700	2600	2600	2600	2600	0
176	20240219	181600	97422700	2600	2600	2600	2600	0
177	20240219	181500	97422700	2600	2600	2600	2600	0
178	20240219	181400	97422700	2600	2600	2600	2600	0
179	20240219	181300	97422700	2600	2600	2600	2600	0
180	20240219	181200	97422700	2600	2600	2600	2600	0
181	20240219	181100	97422700	2600	2600	2600	2600	0
182	20240219	181000	97422700	2600	2600	2600	2600	2736
183	20240219	180900	97422700	2600	2600	2600	2600	0
184	20240219	180800	97422700	2600	2600	2600	2600	0
185	20240219	180700	97422700	2600	2600	2600	2600	0
186	20240219	180600	97422700	2600	2600	2600	2600	0
187	20240219	180500	97422700	2600	2600	2600	2600	0
188	20240219	180400	97422700	2600	2600	2600	2600	0
189	20240219	180300	97422700	2600	2600	2600	2600	0
190	20240219	180200	97422700	2600	2600	2600	2600	0
191	20240219	180100	97422700	2600	2600	2600	2600	0
192	20240219	180000	97422700	2600	2600	2600	2600	0
193	20240219	175900	97422700	2600	2600	2600	2600	0
194	20240219	175800	97422700	2600	2600	2600	2600	0
195	20240219	175700	97422700	2600	2600	2600	2600	0
196	20240219	175600	97422700	2600	2600	2600	2600	0
197	20240219	175500	97422700	2600	2600	2600	2600	0
198	20240219	175400	97422700	2600	2600	2600	2600	0
199	20240219	175300	97422700	2600	2600	2600	2600	0
200	20240219	175200	97422700	2600	2600	2600	2600	0
201	20240219	175100	97422700	2600	2600	2600	2600	0
202	20240219	175000	97422700	2600	2600	2600	2600	0
203	20240219	174900	97422700	2600	2600	2600	2600	0
204	20240219	174800	97422700	2600	2600	2600	2600	0
205	20240219	174700	97422700	2600	2600	2600	2600	0
206	20240219	174600	97422700	2600	2600	2600	2600	0
207	20240219	174500	97422700	2600	2600	2600	2600	0
208	20240219	174400	97422700	2600	2600	2600	2600	0
209	20240219	174300	97422700	2600	2600	2600	2600	0
210	20240219	174200	97422700	2600	2600	2600	2600	0
211	20240219	174100	97422700	2600	2600	2600	2600	0
212	20240219	174000	97422700	2600	2600	2600	2600	2736
213	20240219	173900	97422700	2600	2600	2600	2600	0
214	20240219	173800	97422700	2600	2600	2600	2600	0
215	20240219	173700	97422700	2600	2600	2600	2600	0
216	20240219	173600	97422700	2600	2600	2600	2600	0
217	20240219	173500	97422700	2600	2600	2600	2600	0
218	20240219	173400	97422700	2600	2600	2600	2600	0
219	20240219	173300	97422700	2600	2600	2600	2600	0
220	20240219	173200	97422700	2600	2600	2600	2600	0
221	20240219	173100	97422700	2600	2600	2600	2600	0
222	20240219	173000	97422700	2600	2600	2600	2600	0
223	20240219	172900	97422700	2600	2600	2600	2600	0
224	20240219	172800	97422700	2600	2600	2600	2600	0
225	20240219	172700	97422700	2600	2600	2600	2600	0
226	20240219	172600	97422700	2600	2600	2600	2600	0
227	20240219	172500	97422700	2600	2600	2600	2600	0
228	20240219	172400	97422700	2600	2600	2600	2600	0
229	20240219	172300	97422700	2600	2600	2600	2600	0
230	20240219	172200	97422700	2600	2600	2600	2600	0
231	20240219	172100	97422700	2600	2600	2600	2600	0
232	20240219	172000	97422700	2600	2600	2600	2600	0
233	20240219	171900	97422700	2600	2600	2600	2600	0
234	20240219	171800	97422700	2600	2600	2600	2600	0
235	20240219	171700	97422700	2600	2600	2600	2600	0
236	20240219	171600	97422700	2600	2600	2600	2600	0
237	20240219	171500	97422700	2600	2600	2600	2600	0
238	20240219	171400	97422700	2600	2600	2600	2600	0
239	20240219	171300	97422700	2600	2600	2600	2600	0
240	20240219	171200	97422700	2600	2600	2600	2600	0
241	20240219	171100	97422700	2600	2600	2600	2600	0
242	20240219	171000	97422700	2600	2600	2600	2600	2736
243	20240219	170900	97422700	2600	2600	2600	2600	0
244	20240219	170800	97422700	2600	2600	2600	2600	0
245	20240219	170700	97422700	2600	2600	2600	2600	0
246	20240219	170600	97422700	2600	2600	2600	2600	0
247	20240219	170500	97422700	2600	2600	2600	2600	0
248	20240219	170400	97422700	2600	2600	2600	2600	0
249	20240219	170300	97422700	2600	2600	2600	2600	0
250	20240219	170200	97422700	2600	2600	2600	2600	0
251	20240219	170100	97422700	2600	2600	2600	2600	0
252	20240219	170000	97422700	2600	2600	2600	2600	0
253	20240219	165900	97422700	2600	2600	2600	2600	0
254	20240219	165800	97422700	2600	2600	2600	2600	0
255	20240219	165700	97422700	2600	2600	2600	2600	0
256	20240219	165600	97422700	2600	2600	2600	2600	0
257	20240219	165500	97422700	2600	2600	2600	2600	0
258	20240219	165400	97422700	2600	2600	2600	2600	0
259	20240219	165300	97422700	2600	2600	2600	2600	0
260	20240219	165200	97422700	2600	2600	2600	2600	0
261	20240219	165100	97422700	2600	2600	2600	2600	0
262	20240219	165000	97422700	2600	2600	2600	2600	0
263	20240219	164900	97422700	2600	2600	2600	2600	0
264	20240219	164800	97422700	2600	2600	2600	2600	0
265	20240219	164700	97422700	2600	2600	2600	2600	0
266	20240219	164600	97422700	2600	2600	2600	2600	0
267	20240219	164500	97422700	2600	2600	2600	2600	0
268	20240219	164400	97422700	2600	2600	2600	2600	0
269	20240219	164300	97422700	2600	2600	2600	2600	0
270	20240219	164200	97422700	2600	2600	2600	2600	0
271	20240219	164100	97422700	2600	2600	2600	2600	0
272	20240219	164000	97422700	2600	2600	2600	2600	2736
273	20240219	163900	97422700	2600	2600	2600	2600	0
274	20240219	163800	97422700	2600	2600	2600	2600	0
275	20240219	163700	97422700	2600	2600	2600	2600	0
276	20240219	163600	97422700	2600	2600	2600	2600	0
277	20240219	163500	97422700	2600	2600	2600	2600	0
278	20240219	163400	97422700	2600	2600	2600	2600	0
279	20240219	163300	97422700	2600	2600	2600	2600	0
280	20240219	163200	97422700	2600	2600	2600	2600	0
281	20240219	163100	97422700	2600	2600	2600	2600	0
282	20240219	163000	97422700	2600	2600	2600	2600	0
283	20240219	162900	97422700	2600	2600	2600	2600	0
284	20240219	162800	97422700	2600	2600	2600	2600	0
285	20240219	162700	97422700	2600	2600	2600	2600	0
286	20240219	162600	97422700	2600	2600	2600	2600	0
287	20240219	162500	97422700	2600	2600	2600	2600	0
288	20240219	162400	97422700	2600	2600	2600	2600	0
289	20240219	162300	97422700	2600	2600	2600	2600	0
290	20240219	162200	97422700	2600	2600	2600	2600	0
291	20240219	162100	97422700	2600	2600	2600	2600	0
292	20240219	162000	97422700	2600	2600	2600	2600	0
293	20240219	161900	97422700	2600	2600	2600	2600	0
294	20240219	161800	97422700	2600	2600	2600	2600	0
295	20240219	161700	97422700	2600	2600	2600	2600	0
296	20240219	161600	97422700	2600	2600	2600	2600	0
297	20240219	161500	97422700	2600	2600	2600	2600	0
298	20240219	161400	97422700	2600	2600	2600	2600	0
299	20240219	161300	97422700	2600	2600	2600	2600	0
300	20240219	161200	97422700	2600	2600	2600	2600	0
301	20240219	161100	97422700	2600	2600	2600	2600	0
302	20240219	161000	97422700	2600	2600	2600	2600	2736
303	20240219	160900	97422700	2600	2600	2600	2600	0
304	20240219	160800	97422700	2600	2600	2600	2600	0
305	20240219	160700	97422700	2600	2600	2600	2600	0
306	20240219	160600	97422700	2600	2600	2600	2600	0
307	20240219	160500	97422700	2600	2600	2600	2600	0
308	20240219	160400	97422700	2600	2600	2600	2600	0
309	20240219	160300	97422700	2600	2600	2600	2600	0
310	20240219	160200	97422700	2600	2600	2600	2600	0
311	20240219	160100	97422700	2600	2600	2600	2600	0
312	20240219	160000	97422700	2600	2600	2600	2600	0
313	20240219	155900	97422700	2600	2600	2600	2600	0
314	20240219	155800	97422700	2600	2600	2600	2600	0
315	20240219	155700	97422700	2600	2600	2600	2600	0
316	20240219	155600	97422700	2600	2600	2600	2600	0
317	20240219	155500	97422700	2600	2600	2600	2600	0
318	20240219	155400	97422700	2600	2600	2600	2600	0
319	20240219	155300	97422700	2600	2600	2600	2600	0
320	20240219	155200	97422700	2600	2600	2600	2600	0
321	20240219	155100	97422700	2600	2600	2600	2600	0
322	20240219	155000	97422700	2600	2600	2600	2600	0
323	20240219	154900	97422700	2600	2600	2600	2600	0
324	20240219	154800	97422700	2600	2600	2600	2600	0
325	20240219	154700	97422700	2600	2600	2600	2600	0
326	20240219	154600	97422700	2600	2600	2600	2600	0
327	20240219	154500	97422700	2600	2600	2600	2600	0
328	20240219	154400	97422700	2600	2600	2600	2600	0
329	20240219	154300	97422700	2600	2600	2600	2600	0
330	20240219	154200	97422700	2600	2600	2600	2600	0
331	20240219	154100	97422700	2600	2600	2600	2600	0
332	20240219	154000	97422700	2600	2600	2600	2600	2736
333	20240219	153900	97422700	2600	2600	2600	2600	0
334	20240219	153800	97422700	2600	2600	2600	2600	0
335	20240219	153700	97422700	2600	2600	2600	2600	0
336	20240219	153600	97422700	2600	2600	2600	2600	0
337	20240219	153500	97422700	2600	2600	2600	2600	0
338	20240219	153400	97422700	2600	2600	2600	2600	0
339	20240219	153300	97422700	2600	2600	2600	2600	0
340	20240219	153200	97422700	2600	2600	2600	2600	0
341	20240219	153100	97422700	2600	2600	2600	2600	0
342	20240219	153000	97422700	2600	2600	2600	2600	2736
343	20240219	152900	90309100	2580	2580	2580	2580	0
344	20240219	152800	90309100	2580	2580	2580	2580	0
345	20240219	152700	90309100	2580	2580	2580	2580	0
346	20240219	152600	90309100	2580	2580	2580	2580	0
347	20240219	152500	90309100	2580	2580	2580	2580	0
348	20240219	152400	90309100	2580	2580	2580	2580	0
349	20240219	152300	90309100	2580	2580	2580	2580	0
350	20240219	152200	90309100	2580	2580	2580	2580	0
351	20240219	152100	90309100	2580	2580	2580	2580	0
352	20240219	152000	90309100	2580	2580	2580	2580	0
353	20240219	151900	90309100	2580	2600	2600	2580	52
354	20240219	151800	90174380	2600	2600	2600	2600	0
355	20240219	151700	90174380	2600	2600	2600	2600	0
356	20240219	151600	90174380	2600	2600	2600	2600	30
357	20240219	151500	90096380	2600	2600	2600	2600	0
358	20240219	151400	90096380	2600	2590	2600	2590	460
359	20240219	151300	88904965	2590	2590	2590	2590	0
360	20240219	151200	88904965	2590	2590	2590	2590	0
361	20240219	151100	88904965	2590	2590	2590	2590	0
362	20240219	151000	88904965	2590	2580	2590	2580	838
363	20240219	150900	86742585	2585	2590	2590	2585	32
364	20240219	150800	86659815	2595	2595	2595	2580	522
365	20240219	150700	85306325	2595	2590	2595	2590	1600
366	20240219	150600	81158100	2590	2585	2590	2585	146
367	20240219	150500	80780155	2585	2585	2585	2585	0
368	20240219	150400	80780155	2585	2585	2585	2585	293
369	20240219	150300	80022750	2585	2585	2585	2585	3
370	20240219	150200	80014995	2585	2585	2585	2585	0
371	20240219	150100	80014995	2585	2585	2585	2585	0
372	20240219	150000	80014995	2585	2585	2585	2585	91
373	20240219	145900	79779760	2585	2585	2585	2585	0
374	20240219	145800	79779760	2585	2585	2585	2585	3
375	20240219	145700	79772005	2585	2585	2585	2585	0
376	20240219	145600	79772005	2585	2585	2585	2585	0
377	20240219	145500	79772005	2585	2580	2585	2580	693
378	20240219	145400	77984060	2580	2575	2580	2575	700
379	20240219	145300	76179735	2575	2575	2575	2575	300
380	20240219	145200	75407235	2575	2575	2575	2575	0
381	20240219	145100	75407235	2575	2575	2575	2575	0
382	20240219	145000	75407235	2575	2575	2575	2575	20
383	20240219	144900	75355735	2575	2575	2575	2575	0
384	20240219	144800	75355735	2575	2575	2575	2575	1
385	20240219	144700	75353160	2575	2575	2575	2575	0
386	20240219	144600	75353160	2575	2575	2575	2575	0
387	20240219	144500	75353160	2575	2575	2575	2575	48
388	20240219	144400	75229560	2575	2575	2575	2575	1
389	20240219	144300	75226985	2575	2575	2575	2575	0
390	20240219	144200	75226985	2575	2575	2575	2575	10
391	20240219	144100	75201235	2580	2580	2580	2580	0
392	20240219	144000	75201235	2580	2580	2580	2580	1
393	20240219	143900	75198655	2580	2580	2580	2580	40
394	20240219	143800	75095455	2575	2580	2580	2575	51
395	20240219	143700	74963880	2580	2580	2580	2580	40
396	20240219	143600	74860680	2580	2580	2580	2580	0
397	20240219	143500	74860680	2580	2580	2580	2580	200
398	20240219	143400	74344680	2580	2580	2580	2580	2
399	20240219	143300	74339520	2580	2580	2580	2580	6
400	20240219	143200	74324040	2580	2580	2580	2580	0
401	20240219	143100	74324040	2580	2580	2580	2580	0
402	20240219	143000	74324040	2580	2580	2580	2580	6
403	20240219	142900	74308560	2580	2575	2580	2575	112
404	20240219	142800	74020150	2580	2580	2580	2580	0
405	20240219	142700	74020150	2580	2580	2580	2580	3
406	20240219	142600	74012410	2580	2580	2580	2580	32
407	20240219	142500	73929850	2575	2575	2575	2575	335
408	20240219	142400	73067225	2575	2575	2575	2575	70
409	20240219	142300	72886975	2575	2575	2575	2575	0
410	20240219	142200	72886975	2575	2575	2575	2575	0
411	20240219	142100	72886975	2575	2575	2575	2575	0
412	20240219	142000	72886975	2575	2575	2575	2575	0
413	20240219	141900	72886975	2575	2575	2575	2575	0
414	20240219	141800	72886975	2575	2570	2575	2570	131
415	20240219	141700	72550255	2565	2565	2565	2565	0
416	20240219	141600	72550255	2565	2575	2575	2565	505
417	20240219	141500	71249925	2575	2575	2575	2575	0
418	20240219	141400	71249925	2575	2575	2575	2575	210
419	20240219	141300	70709175	2575	2575	2575	2575	10
420	20240219	141200	70683425	2575	2575	2575	2575	15
421	20240219	141100	70644800	2575	2575	2575	2575	10
422	20240219	141000	70619050	2555	2575	2575	2555	35
423	20240219	140900	70529185	2575	2575	2575	2575	0
424	20240219	140800	70529185	2575	2575	2575	2575	0
425	20240219	140700	70529185	2575	2575	2575	2575	59
426	20240219	140600	70377260	2575	2570	2575	2570	12
427	20240219	140500	70346370	2570	2570	2570	2570	3
428	20240219	140400	70338660	2575	2575	2575	2575	0
429	20240219	140300	70338660	2575	2575	2575	2575	2
430	20240219	140200	70333510	2555	2570	2570	2555	505
431	20240219	140100	69041230	2575	2575	2575	2575	2
432	20240219	140000	69036080	2570	2570	2570	2570	49
433	20240219	135900	68910150	2570	2565	2570	2565	186
434	20240219	135800	68432305	2560	2560	2560	2560	306
435	20240219	135700	67648945	2560	2575	2575	2560	306
436	20240219	135600	66863905	2575	2575	2575	2575	67
437	20240219	135500	66691380	2575	2575	2575	2575	37
438	20240219	135400	66596105	2575	2570	2575	2570	4
439	20240219	135300	66585820	2575	2575	2575	2575	2
440	20240219	135200	66580670	2570	2570	2570	2570	417
441	20240219	135100	65508980	2570	2570	2570	2570	0
442	20240219	135000	65508980	2570	2570	2570	2565	64
443	20240219	134900	65344625	2565	2565	2565	2565	61
444	20240219	134800	65188160	2570	2565	2570	2565	40
445	20240219	134700	65085555	2565	2565	2565	2565	0
446	20240219	134600	65085555	2565	2565	2565	2565	0
447	20240219	134500	65085555	2565	2565	2565	2565	25
448	20240219	134400	65021430	2565	2565	2565	2565	90
449	20240219	134300	64790580	2565	2565	2565	2565	73
450	20240219	134200	64603335	2565	2565	2565	2565	26
451	20240219	134100	64536645	2565	2565	2565	2565	25
452	20240219	134000	64472520	2565	2565	2565	2565	0
453	20240219	133900	64472520	2565	2560	2565	2560	20
454	20240219	133800	64421270	2560	2555	2560	2555	11
455	20240219	133700	64393160	2555	2555	2555	2555	2555
456	20240219	133600	57865135	2555	2555	2555	2555	1
457	20240219	133500	57862580	2555	2550	2555	2550	11
458	20240219	133400	57834515	2550	2550	2550	2550	0
459	20240219	133300	57834515	2550	2550	2550	2550	0
460	20240219	133200	57834515	2550	2550	2550	2550	0
461	20240219	133100	57834515	2550	2550	2550	2550	0
462	20240219	133000	57834515	2550	2550	2550	2550	1
463	20240219	132900	57831965	2550	2550	2550	2550	0
464	20240219	132800	57831965	2550	2550	2550	2550	0
465	20240219	132700	57831965	2550	2550	2550	2550	500
466	20240219	132600	56556965	2550	2550	2550	2550	0
467	20240219	132500	56556965	2550	2550	2550	2550	0
468	20240219	132400	56556965	2550	2550	2550	2550	1
469	20240219	132300	56554415	2550	2550	2550	2550	21
470	20240219	132200	56500865	2550	2550	2550	2550	929
471	20240219	132100	54131915	2555	2555	2555	2555	0
472	20240219	132000	54131915	2555	2555	2555	2555	0
473	20240219	131900	54131915	2555	2555	2555	2555	0
474	20240219	131800	54131915	2555	2555	2555	2555	1
475	20240219	131700	54129360	2550	2550	2550	2550	1
476	20240219	131600	54126810	2550	2550	2550	2550	51
477	20240219	131500	53996760	2555	2555	2555	2555	0
478	20240219	131400	53996760	2555	2555	2555	2555	0
479	20240219	131300	53996760	2555	2555	2555	2555	9
480	20240219	131200	53973765	2550	2560	2560	2550	55
481	20240219	131100	53833495	2555	2555	2555	2555	0
482	20240219	131000	53833495	2555	2555	2555	2555	12
483	20240219	130900	53802835	2550	2550	2550	2550	0
484	20240219	130800	53802835	2550	2550	2550	2550	0
485	20240219	130700	53802835	2550	2550	2550	2550	0
486	20240219	130600	53802835	2550	2550	2550	2550	0
487	20240219	130500	53802835	2550	2550	2550	2550	30
488	20240219	130400	53726335	2550	2550	2550	2550	1
489	20240219	130300	53723785	2550	2550	2550	2550	0
490	20240219	130200	53723785	2550	2550	2550	2550	100
491	20240219	130100	53468785	2555	2555	2555	2555	0
492	20240219	130000	53468785	2555	2555	2555	2555	0
493	20240219	125900	53468785	2555	2555	2555	2555	1
494	20240219	125800	53466230	2550	2550	2550	2550	0
495	20240219	125700	53466230	2550	2550	2550	2550	0
496	20240219	125600	53466230	2550	2550	2550	2550	0
497	20240219	125500	53466230	2550	2550	2550	2550	838
498	20240219	125400	51329330	2555	2555	2555	2555	5
499	20240219	125300	51316555	2550	2555	2555	2550	1787
500	20240219	125200	46759380	2555	2555	2555	2555	7
501	20240219	125100	46741495	2555	2555	2555	2555	0
502	20240219	125000	46741495	2555	2555	2555	2555	5
503	20240219	124900	46728720	2550	2550	2550	2550	0
504	20240219	124800	46728720	2550	2550	2550	2550	0
505	20240219	124700	46728720	2550	2550	2550	2550	0
506	20240219	124600	46728720	2550	2550	2550	2550	1376
507	20240219	124500	43219920	2550	2550	2550	2550	0
508	20240219	124400	43219920	2550	2550	2550	2550	2
509	20240219	124300	43214820	2545	2545	2545	2545	70
510	20240219	124200	43036670	2550	2550	2550	2550	0
511	20240219	124100	43036670	2550	2550	2550	2550	0
512	20240219	124000	43036670	2550	2550	2550	2550	0
513	20240219	123900	43036670	2550	2550	2550	2550	0
514	20240219	123800	43036670	2550	2550	2550	2550	0
515	20240219	123700	43036670	2550	2550	2550	2550	100
516	20240219	123600	42781670	2550	2550	2550	2550	80
517	20240219	123500	42577670	2550	2550	2550	2550	0
518	20240219	123400	42577670	2550	2550	2550	2550	0
519	20240219	123300	42577670	2550	2550	2550	2550	0
520	20240219	123200	42577670	2550	2550	2550	2550	0
521	20240219	123100	42577670	2550	2550	2550	2550	0
522	20240219	123000	42577670	2550	2550	2550	2550	0
523	20240219	122900	42577670	2550	2550	2550	2550	1
524	20240219	122800	42575120	2540	2540	2540	2540	0
525	20240219	122700	42575120	2540	2545	2545	2540	4
526	20240219	122600	42564945	2545	2545	2545	2545	0
527	20240219	122500	42564945	2545	2545	2545	2545	0
528	20240219	122400	42564945	2545	2545	2545	2545	0
529	20240219	122300	42564945	2545	2545	2545	2545	0
530	20240219	122200	42564945	2545	2545	2545	2545	0
531	20240219	122100	42564945	2545	2545	2545	2545	0
532	20240219	122000	42564945	2545	2545	2545	2545	0
533	20240219	121900	42564945	2545	2545	2545	2545	0
534	20240219	121800	42564945	2545	2545	2545	2545	0
535	20240219	121700	42564945	2545	2545	2545	2545	0
536	20240219	121600	42564945	2545	2545	2545	2545	90
537	20240219	121500	42335895	2550	2550	2550	2550	2
538	20240219	121400	42330795	2545	2545	2545	2545	30
539	20240219	121300	42254445	2550	2550	2550	2550	0
540	20240219	121200	42254445	2550	2550	2550	2550	0
541	20240219	121100	42254445	2550	2550	2550	2550	1
542	20240219	121000	42251895	2540	2540	2540	2540	0
543	20240219	120900	42251895	2540	2540	2540	2540	0
544	20240219	120800	42251895	2540	2540	2540	2540	39
545	20240219	120700	42152835	2545	2545	2545	2545	1
546	20240219	120600	42150290	2550	2550	2550	2550	0
547	20240219	120500	42150290	2550	2550	2550	2550	0
548	20240219	120400	42150290	2550	2550	2550	2550	0
549	20240219	120300	42150290	2550	2550	2550	2550	0
550	20240219	120200	42150290	2550	2550	2550	2550	0
551	20240219	120100	42150290	2550	2550	2550	2550	0
552	20240219	120000	42150290	2550	2550	2550	2550	196
553	20240219	115900	41650490	2550	2550	2550	2550	0
554	20240219	115800	41650490	2550	2550	2550	2550	0
555	20240219	115700	41650490	2550	2550	2550	2550	0
556	20240219	115600	41650490	2550	2550	2550	2550	0
557	20240219	115500	41650490	2550	2550	2550	2550	0
558	20240219	115400	41650490	2550	2550	2550	2550	0
559	20240219	115300	41650490	2550	2550	2550	2550	0
560	20240219	115200	41650490	2550	2550	2550	2550	0
561	20240219	115100	41650490	2550	2550	2550	2550	2
562	20240219	115000	41645390	2545	2545	2545	2545	0
563	20240219	114900	41645390	2545	2545	2545	2545	0
564	20240219	114800	41645390	2545	2545	2545	2545	10
565	20240219	114700	41619940	2550	2550	2550	2550	0
566	20240219	114600	41619940	2550	2550	2550	2550	0
567	20240219	114500	41619940	2550	2550	2550	2550	0
568	20240219	114400	41619940	2550	2550	2550	2550	0
569	20240219	114300	41619940	2550	2550	2550	2550	0
570	20240219	114200	41619940	2550	2550	2550	2550	0
571	20240219	114100	41619940	2550	2550	2550	2550	0
572	20240219	114000	41619940	2550	2550	2550	2550	0
573	20240219	113900	41619940	2550	2550	2550	2550	0
574	20240219	113800	41619940	2550	2550	2550	2550	0
575	20240219	113700	41619940	2550	2550	2550	2550	0
576	20240219	113600	41619940	2550	2550	2550	2550	0
577	20240219	113500	41619940	2550	2550	2550	2550	0
578	20240219	113400	41619940	2550	2550	2550	2550	0
579	20240219	113300	41619940	2550	2550	2550	2550	0
580	20240219	113200	41619940	2550	2550	2550	2550	260
581	20240219	113100	40956940	2550	2550	2550	2550	0
582	20240219	113000	40956940	2550	2550	2550	2550	0
583	20240219	112900	40956940	2550	2550	2550	2550	0
584	20240219	112800	40956940	2550	2550	2550	2550	0
585	20240219	112700	40956940	2550	2550	2550	2550	0
586	20240219	112600	40956940	2550	2550	2550	2550	0
587	20240219	112500	40956940	2550	2550	2550	2550	0
588	20240219	112400	40956940	2550	2550	2550	2550	1
589	20240219	112300	40954390	2545	2545	2545	2545	0
590	20240219	112200	40954390	2545	2545	2545	2545	0
591	20240219	112100	40954390	2545	2545	2545	2545	240
592	20240219	112000	40343590	2545	2545	2545	2545	0
593	20240219	111900	40343590	2545	2545	2545	2545	0
594	20240219	111800	40343590	2545	2545	2545	2545	0
595	20240219	111700	40343590	2545	2545	2545	2545	0
596	20240219	111600	40343590	2545	2545	2545	2545	0
597	20240219	111500	40343590	2545	2545	2545	2545	1
598	20240219	111400	40341045	2545	2545	2545	2545	1
599	20240219	111300	40338500	2545	2545	2545	2545	30
600	20240219	111200	40262150	2550	2550	2550	2550	12
601	20240219	111100	40231550	2540	2540	2540	2540	0
602	20240219	111000	40231550	2540	2540	2540	2540	0
603	20240219	110900	40231550	2540	2540	2540	2540	0
604	20240219	110800	40231550	2540	2540	2540	2540	0
605	20240219	110700	40231550	2540	2540	2540	2540	0
606	20240219	110600	40231550	2540	2540	2540	2540	4
607	20240219	110500	40221390	2550	2550	2550	2550	0
608	20240219	110400	40221390	2550	2550	2550	2550	1
609	20240219	110300	40218840	2550	2550	2550	2550	0
610	20240219	110200	40218840	2550	2550	2550	2550	0
611	20240219	110100	40218840	2550	2550	2550	2550	0
612	20240219	110000	40218840	2550	2550	2550	2550	0
613	20240219	105900	40218840	2550	2550	2550	2550	0
614	20240219	105800	40218840	2550	2550	2550	2550	0
615	20240219	105700	40218840	2550	2550	2550	2550	0
616	20240219	105600	40218840	2550	2550	2550	2550	0
617	20240219	105500	40218840	2550	2550	2550	2550	0
618	20240219	105400	40218840	2550	2550	2550	2550	0
619	20240219	105300	40218840	2550	2550	2550	2550	0
620	20240219	105200	40218840	2550	2550	2550	2550	0
621	20240219	105100	40218840	2550	2550	2550	2550	0
622	20240219	105000	40218840	2550	2550	2550	2550	0
623	20240219	104900	40218840	2550	2550	2550	2550	1
624	20240219	104800	40216290	2540	2540	2540	2540	17
625	20240219	104700	40173110	2550	2550	2550	2550	2
626	20240219	104600	40168010	2540	2540	2540	2540	0
627	20240219	104500	40168010	2540	2540	2540	2540	0
628	20240219	104400	40168010	2540	2540	2540	2540	2
629	20240219	104300	40162930	2550	2550	2550	2550	0
630	20240219	104200	40162930	2550	2550	2550	2545	832
631	20240219	104100	38041475	2550	2545	2550	2545	2
632	20240219	104000	38036380	2550	2550	2550	2550	0
633	20240219	103900	38036380	2550	2535	2550	2535	1971
634	20240219	103800	33018645	2535	2535	2535	2535	812
635	20240219	103700	30960225	2545	2550	2550	2545	234
636	20240219	103600	30364475	2545	2545	2545	2545	0
637	20240219	103500	30364475	2545	2545	2545	2545	0
638	20240219	103400	30364475	2545	2550	2550	2545	12
639	20240219	103300	30333885	2550	2550	2550	2550	12
640	20240219	103200	30303285	2550	2550	2550	2550	0
641	20240219	103100	30303285	2550	2550	2550	2550	0
642	20240219	103000	30303285	2550	2550	2550	2550	2
643	20240219	102900	30298185	2545	2545	2545	2545	2
644	20240219	102800	30293095	2545	2545	2545	2545	12
645	20240219	102700	30262555	2545	2545	2550	2545	50
646	20240219	102600	30135070	2545	2545	2545	2545	1
647	20240219	102500	30132525	2545	2550	2550	2545	36
648	20240219	102400	30040730	2550	2550	2550	2550	0
649	20240219	102300	30040730	2550	2550	2550	2550	0
650	20240219	102200	30040730	2550	2550	2550	2550	0
651	20240219	102100	30040730	2550	2550	2550	2550	0
652	20240219	102000	30040730	2550	2550	2550	2550	1
653	20240219	101900	30038180	2545	2550	2550	2545	3
654	20240219	101800	30030540	2545	2545	2545	2545	0
655	20240219	101700	30030540	2545	2545	2545	2545	58
656	20240219	101600	29882930	2545	2545	2545	2545	120
657	20240219	101500	29577530	2545	2545	2545	2545	25
658	20240219	101400	29513905	2545	2545	2545	2545	0
659	20240219	101300	29513905	2545	2545	2545	2545	0
660	20240219	101200	29513905	2545	2545	2545	2545	0
661	20240219	101100	29513905	2545	2545	2545	2545	0
662	20240219	101000	29513905	2545	2530	2545	2530	21
663	20240219	100900	29460760	2545	2545	2545	2545	0
664	20240219	100800	29460760	2545	2545	2545	2545	0
665	20240219	100700	29460760	2545	2545	2545	2545	0
666	20240219	100600	29460760	2545	2545	2545	2545	0
667	20240219	100500	29460760	2545	2530	2545	2530	101
668	20240219	100400	29205215	2530	2530	2530	2530	0
669	20240219	100300	29205215	2530	2530	2530	2530	0
670	20240219	100200	29205215	2530	2530	2530	2530	0
671	20240219	100100	29205215	2530	2530	2530	2530	0
672	20240219	100000	29205215	2530	2530	2530	2530	1
673	20240219	095900	29202685	2530	2530	2530	2530	300
674	20240219	095800	28443685	2545	2545	2545	2545	0
675	20240219	095700	28443685	2545	2545	2545	2545	0
676	20240219	095600	28443685	2545	2545	2545	2545	20
677	20240219	095500	28392785	2545	2545	2545	2545	0
678	20240219	095400	28392785	2545	2545	2545	2545	1
679	20240219	095300	28390240	2530	2535	2535	2530	100
680	20240219	095200	28137200	2555	2555	2555	2555	0
681	20240219	095100	28137200	2555	2555	2555	2555	9
682	20240219	095000	28114205	2555	2540	2555	2535	501
683	20240219	094900	26843760	2575	2575	2575	2575	1
684	20240219	094800	26841185	2535	2535	2535	2535	0
685	20240219	094700	26841185	2535	2535	2535	2535	0
686	20240219	094600	26841185	2535	2535	2535	2535	0
687	20240219	094500	26841185	2535	2535	2535	2535	0
688	20240219	094400	26841185	2535	2540	2580	2535	4102
689	20240219	094300	16333395	2540	2540	2540	2540	0
690	20240219	094200	16333395	2540	2540	2540	2540	1
691	20240219	094100	16330855	2540	2520	2540	2520	4
692	20240219	094000	16320715	2535	2535	2535	2535	119
693	20240219	093900	16019050	2535	2535	2535	2535	5
694	20240219	093800	16006375	2515	2520	2520	2515	24
695	20240219	093700	15946005	2510	2520	2540	2510	1004
696	20240219	093600	13419715	2520	2540	2540	2520	1902
697	20240219	093500	8612290	2540	2540	2540	2540	23
698	20240219	093400	8553870	2540	2540	2540	2540	1
699	20240219	093300	8551330	2535	2535	2535	2535	0
700	20240219	093200	8551330	2535	2535	2535	2535	0
701	20240219	093100	8551330	2535	2535	2535	2535	0
702	20240219	093000	8551330	2535	2535	2535	2535	0
703	20240219	092900	8551330	2535	2535	2535	2535	0
704	20240219	092800	8551330	2535	2535	2535	2535	0
705	20240219	092700	8551330	2535	2535	2535	2535	1
706	20240219	092600	8548795	2535	2535	2535	2535	1
707	20240219	092500	8546260	2545	2545	2545	2545	36
708	20240219	092400	8454640	2550	2550	2550	2550	0
709	20240219	092300	8454640	2550	2550	2550	2550	0
710	20240219	092200	8454640	2550	2550	2550	2550	1
711	20240219	092100	8452090	2550	2550	2550	2550	0
712	20240219	092000	8452090	2550	2550	2550	2550	0
713	20240219	091900	8452090	2550	2550	2550	2550	0
714	20240219	091800	8452090	2550	2550	2550	2550	15
715	20240219	091700	8413840	2550	2550	2550	2550	0
716	20240219	091600	8413840	2550	2550	2550	2550	0
717	20240219	091500	8413840	2550	2550	2550	2550	4
718	20240219	091400	8403640	2550	2550	2550	2550	0
719	20240219	091300	8403640	2550	2550	2550	2550	1
720	20240219	091200	8401090	2530	2530	2530	2530	0
721	20240219	091100	8401090	2530	2530	2530	2530	889
722	20240219	091000	6151920	2530	2530	2530	2530	51
723	20240219	090900	6022890	2550	2550	2550	2550	0
724	20240219	090800	6022890	2550	2550	2550	2550	0
725	20240219	090700	6022890	2550	2550	2550	2550	0
726	20240219	090600	6022890	2550	2550	2550	2550	0
727	20240219	090500	6022890	2550	2550	2550	2550	392
728	20240219	090400	5023290	2525	2530	2530	2525	1374
729	20240219	090300	1553440	2550	2550	2550	2550	0
730	20240219	090200	1553440	2550	2550	2550	2550	0
731	20240219	090100	1553440	2550	2550	2550	2550	0
732	20240219	090000	1553440	2550	2530	2550	2530	614