KissMeData/391060/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	212000	444124120	9600	9600	9600	9600	52
3	20240219	211900	444124120	9600	9600	9600	9600	0
4	20240219	211800	444124120	9600	9600	9600	9600	0
5	20240219	211700	444124120	9600	9600	9600	9600	0
6	20240219	211600	444124120	9600	9600	9600	9600	0
7	20240219	211500	444124120	9600	9600	9600	9600	0
8	20240219	211400	444124120	9600	9600	9600	9600	0
9	20240219	211300	444124120	9600	9600	9600	9600	0
10	20240219	211200	444124120	9600	9600	9600	9600	0
11	20240219	211100	444124120	9600	9600	9600	9600	0
12	20240219	211000	444124120	9600	9600	9600	9600	0
13	20240219	210900	444124120	9600	9600	9600	9600	0
14	20240219	210800	444124120	9600	9600	9600	9600	0
15	20240219	210700	444124120	9600	9600	9600	9600	0
16	20240219	210600	444124120	9600	9600	9600	9600	0
17	20240219	210500	444124120	9600	9600	9600	9600	0
18	20240219	210400	444124120	9600	9600	9600	9600	0
19	20240219	210300	444124120	9600	9600	9600	9600	0
20	20240219	210200	444124120	9600	9600	9600	9600	0
21	20240219	210100	444124120	9600	9600	9600	9600	0
22	20240219	210000	444124120	9600	9600	9600	9600	0
23	20240219	205900	444124120	9600	9600	9600	9600	0
24	20240219	205800	444124120	9600	9600	9600	9600	0
25	20240219	205700	444124120	9600	9600	9600	9600	0
26	20240219	205600	444124120	9600	9600	9600	9600	0
27	20240219	205500	444124120	9600	9600	9600	9600	0
28	20240219	205400	444124120	9600	9600	9600	9600	0
29	20240219	205300	444124120	9600	9600	9600	9600	0
30	20240219	205200	444124120	9600	9600	9600	9600	0
31	20240219	205100	444124120	9600	9600	9600	9600	0
32	20240219	205000	444124120	9600	9600	9600	9600	52
33	20240219	204900	444124120	9600	9600	9600	9600	0
34	20240219	204800	444124120	9600	9600	9600	9600	0
35	20240219	204700	444124120	9600	9600	9600	9600	0
36	20240219	204600	444124120	9600	9600	9600	9600	0
37	20240219	204500	444124120	9600	9600	9600	9600	0
38	20240219	204400	444124120	9600	9600	9600	9600	0
39	20240219	204300	444124120	9600	9600	9600	9600	0
40	20240219	204200	444124120	9600	9600	9600	9600	0
41	20240219	204100	444124120	9600	9600	9600	9600	0
42	20240219	204000	444124120	9600	9600	9600	9600	0
43	20240219	203900	444124120	9600	9600	9600	9600	0
44	20240219	203800	444124120	9600	9600	9600	9600	0
45	20240219	203700	444124120	9600	9600	9600	9600	0
46	20240219	203600	444124120	9600	9600	9600	9600	0
47	20240219	203500	444124120	9600	9600	9600	9600	0
48	20240219	203400	444124120	9600	9600	9600	9600	0
49	20240219	203300	444124120	9600	9600	9600	9600	0
50	20240219	203200	444124120	9600	9600	9600	9600	0
51	20240219	203100	444124120	9600	9600	9600	9600	0
52	20240219	203000	444124120	9600	9600	9600	9600	0
53	20240219	202900	444124120	9600	9600	9600	9600	0
54	20240219	202800	444124120	9600	9600	9600	9600	0
55	20240219	202700	444124120	9600	9600	9600	9600	0
56	20240219	202600	444124120	9600	9600	9600	9600	0
57	20240219	202500	444124120	9600	9600	9600	9600	0
58	20240219	202400	444124120	9600	9600	9600	9600	0
59	20240219	202300	444124120	9600	9600	9600	9600	0
60	20240219	202200	444124120	9600	9600	9600	9600	0
61	20240219	202100	444124120	9600	9600	9600	9600	0
62	20240219	202000	444124120	9600	9600	9600	9600	52
63	20240219	201900	444124120	9600	9600	9600	9600	0
64	20240219	201800	444124120	9600	9600	9600	9600	0
65	20240219	201700	444124120	9600	9600	9600	9600	0
66	20240219	201600	444124120	9600	9600	9600	9600	0
67	20240219	201500	444124120	9600	9600	9600	9600	0
68	20240219	201400	444124120	9600	9600	9600	9600	0
69	20240219	201300	444124120	9600	9600	9600	9600	0
70	20240219	201200	444124120	9600	9600	9600	9600	0
71	20240219	201100	444124120	9600	9600	9600	9600	0
72	20240219	201000	444124120	9600	9600	9600	9600	0
73	20240219	200900	444124120	9600	9600	9600	9600	0
74	20240219	200800	444124120	9600	9600	9600	9600	0
75	20240219	200700	444124120	9600	9600	9600	9600	0
76	20240219	200600	444124120	9600	9600	9600	9600	0
77	20240219	200500	444124120	9600	9600	9600	9600	0
78	20240219	200400	444124120	9600	9600	9600	9600	0
79	20240219	200300	444124120	9600	9600	9600	9600	0
80	20240219	200200	444124120	9600	9600	9600	9600	0
81	20240219	200100	444124120	9600	9600	9600	9600	0
82	20240219	200000	444124120	9600	9600	9600	9600	0
83	20240219	195900	444124120	9600	9600	9600	9600	0
84	20240219	195800	444124120	9600	9600	9600	9600	0
85	20240219	195700	444124120	9600	9600	9600	9600	0
86	20240219	195600	444124120	9600	9600	9600	9600	0
87	20240219	195500	444124120	9600	9600	9600	9600	0
88	20240219	195400	444124120	9600	9600	9600	9600	0
89	20240219	195300	444124120	9600	9600	9600	9600	0
90	20240219	195200	444124120	9600	9600	9600	9600	0
91	20240219	195100	444124120	9600	9600	9600	9600	0
92	20240219	195000	444124120	9600	9600	9600	9600	52
93	20240219	194900	444124120	9600	9600	9600	9600	0
94	20240219	194800	444124120	9600	9600	9600	9600	0
95	20240219	194700	444124120	9600	9600	9600	9600	0
96	20240219	194600	444124120	9600	9600	9600	9600	0
97	20240219	194500	444124120	9600	9600	9600	9600	0
98	20240219	194400	444124120	9600	9600	9600	9600	0
99	20240219	194300	444124120	9600	9600	9600	9600	0
100	20240219	194200	444124120	9600	9600	9600	9600	0
101	20240219	194100	444124120	9600	9600	9600	9600	0
102	20240219	194000	444124120	9600	9600	9600	9600	0
103	20240219	193900	444124120	9600	9600	9600	9600	0
104	20240219	193800	444124120	9600	9600	9600	9600	0
105	20240219	193700	444124120	9600	9600	9600	9600	0
106	20240219	193600	444124120	9600	9600	9600	9600	0
107	20240219	193500	444124120	9600	9600	9600	9600	0
108	20240219	193400	444124120	9600	9600	9600	9600	0
109	20240219	193300	444124120	9600	9600	9600	9600	0
110	20240219	193200	444124120	9600	9600	9600	9600	0
111	20240219	193100	444124120	9600	9600	9600	9600	0
112	20240219	193000	444124120	9600	9600	9600	9600	0
113	20240219	192900	444124120	9600	9600	9600	9600	0
114	20240219	192800	444124120	9600	9600	9600	9600	0
115	20240219	192700	444124120	9600	9600	9600	9600	0
116	20240219	192600	444124120	9600	9600	9600	9600	0
117	20240219	192500	444124120	9600	9600	9600	9600	0
118	20240219	192400	444124120	9600	9600	9600	9600	0
119	20240219	192300	444124120	9600	9600	9600	9600	0
120	20240219	192200	444124120	9600	9600	9600	9600	0
121	20240219	192100	444124120	9600	9600	9600	9600	0
122	20240219	192000	444124120	9600	9600	9600	9600	52
123	20240219	191900	444124120	9600	9600	9600	9600	0
124	20240219	191800	444124120	9600	9600	9600	9600	0
125	20240219	191700	444124120	9600	9600	9600	9600	0
126	20240219	191600	444124120	9600	9600	9600	9600	0
127	20240219	191500	444124120	9600	9600	9600	9600	0
128	20240219	191400	444124120	9600	9600	9600	9600	0
129	20240219	191300	444124120	9600	9600	9600	9600	0
130	20240219	191200	444124120	9600	9600	9600	9600	0
131	20240219	191100	444124120	9600	9600	9600	9600	0
132	20240219	191000	444124120	9600	9600	9600	9600	0
133	20240219	190900	444124120	9600	9600	9600	9600	0
134	20240219	190800	444124120	9600	9600	9600	9600	0
135	20240219	190700	444124120	9600	9600	9600	9600	0
136	20240219	190600	444124120	9600	9600	9600	9600	0
137	20240219	190500	444124120	9600	9600	9600	9600	0
138	20240219	190400	444124120	9600	9600	9600	9600	0
139	20240219	190300	444124120	9600	9600	9600	9600	0
140	20240219	190200	444124120	9600	9600	9600	9600	0
141	20240219	190100	444124120	9600	9600	9600	9600	0
142	20240219	190000	444124120	9600	9600	9600	9600	0
143	20240219	185900	444124120	9600	9600	9600	9600	0
144	20240219	185800	444124120	9600	9600	9600	9600	0
145	20240219	185700	444124120	9600	9600	9600	9600	0
146	20240219	185600	444124120	9600	9600	9600	9600	0
147	20240219	185500	444124120	9600	9600	9600	9600	0
148	20240219	185400	444124120	9600	9600	9600	9600	0
149	20240219	185300	444124120	9600	9600	9600	9600	0
150	20240219	185200	444124120	9600	9600	9600	9600	0
151	20240219	185100	444124120	9600	9600	9600	9600	0
152	20240219	185000	444124120	9600	9600	9600	9600	52
153	20240219	184900	444124120	9600	9600	9600	9600	0
154	20240219	184800	444124120	9600	9600	9600	9600	0
155	20240219	184700	444124120	9600	9600	9600	9600	0
156	20240219	184600	444124120	9600	9600	9600	9600	0
157	20240219	184500	444124120	9600	9600	9600	9600	0
158	20240219	184400	444124120	9600	9600	9600	9600	0
159	20240219	184300	444124120	9600	9600	9600	9600	0
160	20240219	184200	444124120	9600	9600	9600	9600	0
161	20240219	184100	444124120	9600	9600	9600	9600	0
162	20240219	184000	444124120	9600	9600	9600	9600	0
163	20240219	183900	444124120	9600	9600	9600	9600	0
164	20240219	183800	444124120	9600	9600	9600	9600	0
165	20240219	183700	444124120	9600	9600	9600	9600	0
166	20240219	183600	444124120	9600	9600	9600	9600	0
167	20240219	183500	444124120	9600	9600	9600	9600	0
168	20240219	183400	444124120	9600	9600	9600	9600	0
169	20240219	183300	444124120	9600	9600	9600	9600	0
170	20240219	183200	444124120	9600	9600	9600	9600	0
171	20240219	183100	444124120	9600	9600	9600	9600	0
172	20240219	183000	444124120	9600	9600	9600	9600	0
173	20240219	182900	444124120	9600	9600	9600	9600	0
174	20240219	182800	444124120	9600	9600	9600	9600	0
175	20240219	182700	444124120	9600	9600	9600	9600	0
176	20240219	182600	444124120	9600	9600	9600	9600	0
177	20240219	182500	444124120	9600	9600	9600	9600	0
178	20240219	182400	444124120	9600	9600	9600	9600	0
179	20240219	182300	444124120	9600	9600	9600	9600	0
180	20240219	182200	444124120	9600	9600	9600	9600	0
181	20240219	182100	444124120	9600	9600	9600	9600	0
182	20240219	182000	444124120	9600	9600	9600	9600	52
183	20240219	181900	444124120	9600	9600	9600	9600	0
184	20240219	181800	444124120	9600	9600	9600	9600	0
185	20240219	181700	444124120	9600	9600	9600	9600	0
186	20240219	181600	444124120	9600	9600	9600	9600	0
187	20240219	181500	444124120	9600	9600	9600	9600	0
188	20240219	181400	444124120	9600	9600	9600	9600	0
189	20240219	181300	444124120	9600	9600	9600	9600	0
190	20240219	181200	444124120	9600	9600	9600	9600	0
191	20240219	181100	444124120	9600	9600	9600	9600	0
192	20240219	181000	444124120	9600	9600	9600	9600	0
193	20240219	180900	444124120	9600	9600	9600	9600	0
194	20240219	180800	444124120	9600	9600	9600	9600	0
195	20240219	180700	444124120	9600	9600	9600	9600	0
196	20240219	180600	444124120	9600	9600	9600	9600	0
197	20240219	180500	444124120	9600	9600	9600	9600	0
198	20240219	180400	444124120	9600	9600	9600	9600	0
199	20240219	180300	444124120	9600	9600	9600	9600	0
200	20240219	180200	444124120	9600	9600	9600	9600	0
201	20240219	180100	444124120	9600	9600	9600	9600	0
202	20240219	180000	444124120	9600	9600	9600	9600	0
203	20240219	175900	444124120	9600	9600	9600	9600	0
204	20240219	175800	444124120	9600	9600	9600	9600	0
205	20240219	175700	444124120	9600	9600	9600	9600	0
206	20240219	175600	444124120	9600	9600	9600	9600	0
207	20240219	175500	444124120	9600	9600	9600	9600	0
208	20240219	175400	444124120	9600	9600	9600	9600	0
209	20240219	175300	444124120	9600	9600	9600	9600	0
210	20240219	175200	444124120	9600	9600	9600	9600	0
211	20240219	175100	444124120	9600	9600	9600	9600	0
212	20240219	175000	444124120	9600	9600	9600	9600	52
213	20240219	174900	444124120	9600	9600	9600	9600	0
214	20240219	174800	444124120	9600	9600	9600	9600	0
215	20240219	174700	444124120	9600	9600	9600	9600	0
216	20240219	174600	444124120	9600	9600	9600	9600	0
217	20240219	174500	444124120	9600	9600	9600	9600	0
218	20240219	174400	444124120	9600	9600	9600	9600	0
219	20240219	174300	444124120	9600	9600	9600	9600	0
220	20240219	174200	444124120	9600	9600	9600	9600	0
221	20240219	174100	444124120	9600	9600	9600	9600	0
222	20240219	174000	444124120	9600	9600	9600	9600	0
223	20240219	173900	444124120	9600	9600	9600	9600	0
224	20240219	173800	444124120	9600	9600	9600	9600	0
225	20240219	173700	444124120	9600	9600	9600	9600	0
226	20240219	173600	444124120	9600	9600	9600	9600	0
227	20240219	173500	444124120	9600	9600	9600	9600	0
228	20240219	173400	444124120	9600	9600	9600	9600	0
229	20240219	173300	444124120	9600	9600	9600	9600	0
230	20240219	173200	444124120	9600	9600	9600	9600	0
231	20240219	173100	444124120	9600	9600	9600	9600	0
232	20240219	173000	444124120	9600	9600	9600	9600	0
233	20240219	172900	444124120	9600	9600	9600	9600	0
234	20240219	172800	444124120	9600	9600	9600	9600	0
235	20240219	172700	444124120	9600	9600	9600	9600	0
236	20240219	172600	444124120	9600	9600	9600	9600	0
237	20240219	172500	444124120	9600	9600	9600	9600	0
238	20240219	172400	444124120	9600	9600	9600	9600	0
239	20240219	172300	444124120	9600	9600	9600	9600	0
240	20240219	172200	444124120	9600	9600	9600	9600	0
241	20240219	172100	444124120	9600	9600	9600	9600	0
242	20240219	172000	444124120	9600	9600	9600	9600	52
243	20240219	171900	444124120	9600	9600	9600	9600	0
244	20240219	171800	444124120	9600	9600	9600	9600	0
245	20240219	171700	444124120	9600	9600	9600	9600	0
246	20240219	171600	444124120	9600	9600	9600	9600	0
247	20240219	171500	444124120	9600	9600	9600	9600	0
248	20240219	171400	444124120	9600	9600	9600	9600	0
249	20240219	171300	444124120	9600	9600	9600	9600	0
250	20240219	171200	444124120	9600	9600	9600	9600	0
251	20240219	171100	444124120	9600	9600	9600	9600	0
252	20240219	171000	444124120	9600	9600	9600	9600	0
253	20240219	170900	444124120	9600	9600	9600	9600	0
254	20240219	170800	444124120	9600	9600	9600	9600	0
255	20240219	170700	444124120	9600	9600	9600	9600	0
256	20240219	170600	444124120	9600	9600	9600	9600	0
257	20240219	170500	444124120	9600	9600	9600	9600	0
258	20240219	170400	444124120	9600	9600	9600	9600	0
259	20240219	170300	444124120	9600	9600	9600	9600	0
260	20240219	170200	444124120	9600	9600	9600	9600	0
261	20240219	170100	444124120	9600	9600	9600	9600	0
262	20240219	170000	444124120	9600	9600	9600	9600	0
263	20240219	165900	444124120	9600	9600	9600	9600	0
264	20240219	165800	444124120	9600	9600	9600	9600	0
265	20240219	165700	444124120	9600	9600	9600	9600	0
266	20240219	165600	444124120	9600	9600	9600	9600	0
267	20240219	165500	444124120	9600	9600	9600	9600	0
268	20240219	165400	444124120	9600	9600	9600	9600	0
269	20240219	165300	444124120	9600	9600	9600	9600	0
270	20240219	165200	444124120	9600	9600	9600	9600	0
271	20240219	165100	444124120	9600	9600	9600	9600	0
272	20240219	165000	444124120	9600	9600	9600	9600	52
273	20240219	164900	444124120	9600	9600	9600	9600	0
274	20240219	164800	444124120	9600	9600	9600	9600	0
275	20240219	164700	444124120	9600	9600	9600	9600	0
276	20240219	164600	444124120	9600	9600	9600	9600	0
277	20240219	164500	444124120	9600	9600	9600	9600	0
278	20240219	164400	444124120	9600	9600	9600	9600	0
279	20240219	164300	444124120	9600	9600	9600	9600	0
280	20240219	164200	444124120	9600	9600	9600	9600	0
281	20240219	164100	444124120	9600	9600	9600	9600	0
282	20240219	164000	444124120	9600	9600	9600	9600	0
283	20240219	163900	444124120	9600	9600	9600	9600	0
284	20240219	163800	444124120	9600	9600	9600	9600	0
285	20240219	163700	444124120	9600	9600	9600	9600	0
286	20240219	163600	444124120	9600	9600	9600	9600	0
287	20240219	163500	444124120	9600	9600	9600	9600	0
288	20240219	163400	444124120	9600	9600	9600	9600	0
289	20240219	163300	444124120	9600	9600	9600	9600	0
290	20240219	163200	444124120	9600	9600	9600	9600	0
291	20240219	163100	444124120	9600	9600	9600	9600	0
292	20240219	163000	444124120	9600	9600	9600	9600	0
293	20240219	162900	444124120	9600	9600	9600	9600	0
294	20240219	162800	444124120	9600	9600	9600	9600	0
295	20240219	162700	444124120	9600	9600	9600	9600	0
296	20240219	162600	444124120	9600	9600	9600	9600	0
297	20240219	162500	444124120	9600	9600	9600	9600	0
298	20240219	162400	444124120	9600	9600	9600	9600	0
299	20240219	162300	444124120	9600	9600	9600	9600	0
300	20240219	162200	444124120	9600	9600	9600	9600	0
301	20240219	162100	444124120	9600	9600	9600	9600	0
302	20240219	162000	444124120	9600	9600	9600	9600	52
303	20240219	161900	444124120	9600	9600	9600	9600	0
304	20240219	161800	444124120	9600	9600	9600	9600	0
305	20240219	161700	444124120	9600	9600	9600	9600	0
306	20240219	161600	444124120	9600	9600	9600	9600	0
307	20240219	161500	444124120	9600	9600	9600	9600	0
308	20240219	161400	444124120	9600	9600	9600	9600	0
309	20240219	161300	444124120	9600	9600	9600	9600	0
310	20240219	161200	444124120	9600	9600	9600	9600	0
311	20240219	161100	444124120	9600	9600	9600	9600	0
312	20240219	161000	444124120	9600	9600	9600	9600	0
313	20240219	160900	444124120	9600	9600	9600	9600	0
314	20240219	160800	444124120	9600	9600	9600	9600	0
315	20240219	160700	444124120	9600	9600	9600	9600	0
316	20240219	160600	444124120	9600	9600	9600	9600	0
317	20240219	160500	444124120	9600	9600	9600	9600	0
318	20240219	160400	444124120	9600	9600	9600	9600	0
319	20240219	160300	444124120	9600	9600	9600	9600	0
320	20240219	160200	444124120	9600	9600	9600	9600	0
321	20240219	160100	444124120	9600	9600	9600	9600	0
322	20240219	160000	444124120	9600	9600	9600	9600	0
323	20240219	155900	444124120	9600	9600	9600	9600	0
324	20240219	155800	444124120	9600	9600	9600	9600	0
325	20240219	155700	444124120	9600	9600	9600	9600	0
326	20240219	155600	444124120	9600	9600	9600	9600	0
327	20240219	155500	444124120	9600	9600	9600	9600	0
328	20240219	155400	444124120	9600	9600	9600	9600	0
329	20240219	155300	444124120	9600	9600	9600	9600	0
330	20240219	155200	444124120	9600	9600	9600	9600	0
331	20240219	155100	444124120	9600	9600	9600	9600	0
332	20240219	155000	444124120	9600	9600	9600	9600	52
333	20240219	154900	444124120	9600	9600	9600	9600	0
334	20240219	154800	444124120	9600	9600	9600	9600	0
335	20240219	154700	444124120	9600	9600	9600	9600	0
336	20240219	154600	444124120	9600	9600	9600	9600	0
337	20240219	154500	444124120	9600	9600	9600	9600	0
338	20240219	154400	444124120	9600	9600	9600	9600	0
339	20240219	154300	444124120	9600	9600	9600	9600	0
340	20240219	154200	444124120	9600	9600	9600	9600	0
341	20240219	154100	444124120	9600	9600	9600	9600	0
342	20240219	154000	444124120	9600	9600	9600	9600	0
343	20240219	153900	444124120	9600	9600	9600	9600	0
344	20240219	153800	444124120	9600	9600	9600	9600	0
345	20240219	153700	444124120	9600	9600	9600	9600	0
346	20240219	153600	444124120	9600	9600	9600	9600	0
347	20240219	153500	444124120	9600	9600	9600	9600	0
348	20240219	153400	444124120	9600	9600	9600	9600	0
349	20240219	153300	444124120	9600	9600	9600	9600	0
350	20240219	153200	444124120	9600	9600	9600	9600	0
351	20240219	153100	444124120	9600	9600	9600	9600	0
352	20240219	153000	444124120	9600	9600	9600	9600	52
353	20240219	152900	443624920	9600	9600	9600	9600	0
354	20240219	152800	443624920	9600	9600	9600	9600	0
355	20240219	152700	443624920	9600	9600	9600	9600	0
356	20240219	152600	443624920	9600	9600	9600	9600	0
357	20240219	152500	443624920	9600	9600	9600	9600	0
358	20240219	152400	443624920	9600	9600	9600	9600	0
359	20240219	152300	443624920	9600	9600	9600	9600	0
360	20240219	152200	443624920	9600	9600	9600	9600	0
361	20240219	152100	443624920	9600	9600	9600	9600	0
362	20240219	152000	443624920	9600	9600	9600	9600	0
363	20240219	151900	443624920	9600	9600	9600	9600	0
364	20240219	151800	443624920	9600	9600	9600	9600	0
365	20240219	151700	443624920	9600	9600	9600	9600	0
366	20240219	151600	443624920	9600	9600	9600	9600	0
367	20240219	151500	443624920	9600	9600	9600	9600	0
368	20240219	151400	443624920	9600	9600	9600	9600	0
369	20240219	151300	443624920	9600	9600	9600	9600	0
370	20240219	151200	443624920	9600	9600	9600	9600	2
371	20240219	151100	443605720	9580	9580	9580	9580	0
372	20240219	151000	443605720	9580	9580	9580	9580	0
373	20240219	150900	443605720	9580	9580	9580	9580	0
374	20240219	150800	443605720	9580	9600	9600	9580	13
375	20240219	150700	443480980	9600	9600	9600	9600	0
376	20240219	150600	443480980	9600	9600	9600	9600	0
377	20240219	150500	443480980	9600	9600	9600	9600	1
378	20240219	150400	443471380	9580	9580	9580	9580	0
379	20240219	150300	443471380	9580	9580	9580	9580	0
380	20240219	150200	443471380	9580	9580	9580	9580	0
381	20240219	150100	443471380	9580	9580	9580	9580	0
382	20240219	150000	443471380	9580	9580	9580	9580	9
383	20240219	145900	443385160	9580	9580	9580	9580	2
384	20240219	145800	443366000	9580	9580	9580	9580	0
385	20240219	145700	443366000	9580	9580	9580	9580	0
386	20240219	145600	443366000	9580	9580	9580	9580	8
387	20240219	145500	443289360	9580	9580	9580	9580	0
388	20240219	145400	443289360	9580	9580	9580	9580	0
389	20240219	145300	443289360	9580	9580	9580	9580	0
390	20240219	145200	443289360	9580	9580	9580	9580	9
391	20240219	145100	443203140	9580	9580	9580	9580	0
392	20240219	145000	443203140	9580	9580	9580	9580	0
393	20240219	144900	443203140	9580	9580	9580	9580	8
394	20240219	144800	443126500	9580	9580	9580	9580	2
395	20240219	144700	443107340	9580	9580	9580	9580	0
396	20240219	144600	443107340	9580	9580	9580	9580	4
397	20240219	144500	443069020	9580	9580	9580	9580	9
398	20240219	144400	442982800	9580	9580	9580	9580	0
399	20240219	144300	442982800	9580	9580	9580	9580	0
400	20240219	144200	442982800	9580	9580	9580	9580	0
401	20240219	144100	442982800	9580	9580	9580	9580	9
402	20240219	144000	442896580	9570	9570	9570	9570	0
403	20240219	143900	442896580	9570	9570	9570	9570	0
404	20240219	143800	442896580	9570	9570	9570	9570	1694
405	20240219	143700	426685000	9570	9580	9580	9570	3317
406	20240219	143600	394922140	9580	9580	9580	9580	0
407	20240219	143500	394922140	9580	9570	9580	9570	1140
408	20240219	143400	384001030	9580	9580	9580	9580	0
409	20240219	143300	384001030	9580	9580	9580	9580	24
410	20240219	143200	383771110	9580	9580	9580	9580	0
411	20240219	143100	383771110	9580	9570	9580	9570	33
412	20240219	143000	383455060	9580	9580	9580	9580	0
413	20240219	142900	383455060	9580	9580	9580	9580	24
414	20240219	142800	383225140	9570	9570	9570	9570	0
415	20240219	142700	383225140	9570	9580	9580	9570	33
416	20240219	142600	382909090	9580	9580	9580	9580	0
417	20240219	142500	382909090	9580	9580	9580	9580	24
418	20240219	142400	382679170	9570	9570	9570	9570	9
419	20240219	142300	382593040	9580	9580	9580	9580	25
420	20240219	142200	382353540	9570	9570	9570	9570	0
421	20240219	142100	382353540	9570	9580	9580	9570	28
422	20240219	142000	382085340	9570	9570	9570	9570	9
423	20240219	141900	381999210	9580	9580	9580	9580	24
424	20240219	141800	381769290	9580	9580	9580	9580	0
425	20240219	141700	381769290	9580	9580	9580	9580	24
426	20240219	141600	381539370	9570	9570	9570	9570	10
427	20240219	141500	381443670	9580	9580	9580	9580	24
428	20240219	141400	381213750	9570	9570	9570	9570	4
429	20240219	141300	381175470	9570	9580	9580	9570	11
430	20240219	141200	381070180	9580	9580	9580	9580	24
431	20240219	141100	380840260	9580	9580	9580	9580	0
432	20240219	141000	380840260	9580	9580	9580	9580	24
433	20240219	140900	380610340	9570	9570	9570	9570	9
434	20240219	140800	380524210	9580	9580	9580	9580	24
435	20240219	140700	380294290	9580	9580	9580	9580	0
436	20240219	140600	380294290	9580	9570	9580	9570	33
437	20240219	140500	379978240	9580	9580	9580	9580	0
438	20240219	140400	379978240	9580	9580	9580	9580	24
439	20240219	140300	379748320	9580	9580	9580	9580	0
440	20240219	140200	379748320	9580	9570	9580	9570	33
441	20240219	140100	379432270	9580	9580	9580	9580	0
442	20240219	140000	379432270	9580	9580	9580	9580	24
443	20240219	135900	379202350	9570	9570	9570	9570	0
444	20240219	135800	379202350	9570	9580	9580	9570	32
445	20240219	135700	378895870	9580	9580	9580	9580	0
446	20240219	135600	378895870	9580	9580	9580	9580	24
447	20240219	135500	378665950	9570	9570	9570	9570	9
448	20240219	135400	378579820	9580	9580	9580	9580	24
449	20240219	135300	378349900	9580	9580	9580	9580	0
450	20240219	135200	378349900	9580	9580	9580	9580	24
451	20240219	135100	378119980	9570	9570	9570	9570	10
452	20240219	135000	378024280	9580	9580	9580	9580	24
453	20240219	134900	377794360	9580	9580	9580	9580	0
454	20240219	134800	377794360	9580	9580	9580	9580	24
455	20240219	134700	377564440	9570	9570	9570	9570	9
456	20240219	134600	377478310	9570	9580	9580	9570	424
457	20240219	134500	373420390	9570	9570	9570	9570	100
458	20240219	134400	372463390	9570	9580	9580	9570	33
459	20240219	134300	372147340	9580	9580	9580	9580	0
460	20240219	134200	372147340	9580	9580	9580	9580	0
461	20240219	134100	372147340	9580	9580	9580	9580	29
462	20240219	134000	371869520	9570	9570	9570	9570	419
463	20240219	133900	367859690	9580	9580	9580	9580	29
464	20240219	133800	367581870	9580	9580	9580	9580	0
465	20240219	133700	367581870	9580	9570	9580	9570	33
466	20240219	133600	367265820	9570	9570	9570	9570	4
467	20240219	133500	367227540	9580	9580	9580	9580	24
468	20240219	133400	366997620	9580	9580	9580	9580	1
469	20240219	133300	366988040	9580	9580	9580	9570	36
470	20240219	133200	366643260	9580	9580	9580	9580	0
471	20240219	133100	366643260	9580	9580	9580	9580	24
472	20240219	133000	366413340	9570	9570	9570	9570	0
473	20240219	132900	366413340	9570	9580	9580	9570	34
474	20240219	132800	366087710	9580	9580	9580	9580	5
475	20240219	132700	366039810	9580	9580	9580	9580	25
476	20240219	132600	365800310	9570	9570	9570	9570	9
477	20240219	132500	365714180	9580	9580	9580	9580	24
478	20240219	132400	365484260	9580	9580	9580	9580	0
479	20240219	132300	365484260	9580	9580	9580	9580	24
480	20240219	132200	365254340	9570	9570	9570	9570	9
481	20240219	132100	365168210	9580	9580	9580	9580	24
482	20240219	132000	364938290	9570	9570	9570	9570	4
483	20240219	131900	364900010	9580	9570	9580	9570	33
484	20240219	131800	364583960	9580	9580	9580	9580	0
485	20240219	131700	364583960	9580	9580	9580	9580	24
486	20240219	131600	364354040	9570	9570	9570	9570	0
487	20240219	131500	364354040	9570	9580	9580	9570	84
488	20240219	131400	363549920	9580	9580	9580	9580	0
489	20240219	131300	363549920	9580	9580	9580	9580	24
490	20240219	131200	363320000	9570	9570	9570	9570	0
491	20240219	131100	363320000	9570	9580	9580	9570	38
492	20240219	131000	362956100	9580	9580	9580	9580	0
493	20240219	130900	362956100	9580	9580	9580	9580	0
494	20240219	130800	362956100	9580	9570	9580	9570	33
495	20240219	130700	362640050	9580	9580	9580	9580	0
496	20240219	130600	362640050	9580	9580	9580	9580	24
497	20240219	130500	362410130	9580	9580	9580	9580	0
498	20240219	130400	362410130	9580	9580	9580	9570	34
499	20240219	130300	362084500	9580	9580	9580	9580	0
500	20240219	130200	362084500	9580	9580	9580	9580	24
501	20240219	130100	361854580	9570	9570	9570	9570	0
502	20240219	130000	361854580	9570	9580	9580	9570	33
503	20240219	125900	361538530	9580	9580	9580	9580	0
504	20240219	125800	361538530	9580	9580	9580	9580	24
505	20240219	125700	361308610	9570	9570	9570	9570	9
506	20240219	125600	361222480	9580	9580	9580	9580	25
507	20240219	125500	360982980	9570	9570	9570	9570	0
508	20240219	125400	360982980	9570	9580	9580	9570	38
509	20240219	125300	360619080	9570	9570	9570	9570	9
510	20240219	125200	360532950	9580	9580	9580	9580	32
511	20240219	125100	360226390	9580	9580	9580	9580	0
512	20240219	125000	360226390	9580	9570	9580	9570	1732
513	20240219	124900	343650910	9570	9570	9570	9570	4
514	20240219	124800	343612630	9580	9580	9580	9580	24
515	20240219	124700	343382710	9570	9570	9570	9570	0
516	20240219	124600	343382710	9570	9580	9580	9570	33
517	20240219	124500	343066660	9580	9580	9580	9580	0
518	20240219	124400	343066660	9580	9580	9580	9580	24
519	20240219	124300	342836740	9580	9580	9580	9580	0
520	20240219	124200	342836740	9580	9580	9580	9570	87
521	20240219	124100	342003410	9580	9580	9580	9580	0
522	20240219	124000	342003410	9580	9580	9580	9580	24
523	20240219	123900	341773490	9580	9580	9580	9580	2675
524	20240219	123800	316146990	9580	9580	9580	9580	2333
525	20240219	123700	293796850	9580	9580	9580	9580	24
526	20240219	123600	293566930	9580	9580	9580	9580	0
527	20240219	123500	293566930	9580	9570	9580	9570	34
528	20240219	123400	293241310	9580	9580	9580	9580	0
529	20240219	123300	293241310	9580	9580	9580	9580	24
530	20240219	123200	293011390	9570	9570	9570	9570	0
531	20240219	123100	293011390	9570	9570	9570	9570	9
532	20240219	123000	292925260	9570	9570	9570	9570	0
533	20240219	122900	292925260	9570	9570	9570	9570	0
534	20240219	122800	292925260	9570	9570	9570	9570	9
535	20240219	122700	292839130	9570	9570	9570	9570	5
536	20240219	122600	292791280	9570	9570	9570	9570	0
537	20240219	122500	292791280	9570	9570	9570	9570	0
538	20240219	122400	292791280	9570	9570	9570	9570	9
539	20240219	122300	292705150	9580	9580	9580	9580	0
540	20240219	122200	292705150	9580	9580	9580	9580	3
541	20240219	122100	292676410	9580	9570	9580	9570	11
542	20240219	122000	292571130	9580	9580	9580	9580	0
543	20240219	121900	292571130	9580	9580	9580	9580	10
544	20240219	121800	292475330	9570	9570	9570	9570	0
545	20240219	121700	292475330	9570	9570	9570	9570	8
546	20240219	121600	292398770	9580	9580	9580	9580	0
547	20240219	121500	292398770	9580	9580	9580	9580	0
548	20240219	121400	292398770	9580	9580	9580	9580	50
549	20240219	121300	291919770	9570	9570	9570	9570	9
550	20240219	121200	291833640	9570	9570	9570	9570	0
551	20240219	121100	291833640	9570	9570	9570	9570	0
552	20240219	121000	291833640	9570	9570	9570	9570	9
553	20240219	120900	291747510	9580	9580	9580	9580	200
554	20240219	120800	289831510	9580	9580	9580	9580	50
555	20240219	120700	289352510	9580	9580	9580	9580	300
556	20240219	120600	286478510	9570	9580	9580	9570	234
557	20240219	120500	284237130	9570	9570	9570	9570	0
558	20240219	120400	284237130	9570	9570	9570	9570	0
559	20240219	120300	284237130	9570	9570	9570	9570	0
560	20240219	120200	284237130	9570	9570	9570	9570	10
561	20240219	120100	284141430	9570	9570	9570	9570	0
562	20240219	120000	284141430	9570	9570	9570	9570	0
563	20240219	115900	284141430	9570	9570	9570	9570	10
564	20240219	115800	284045730	9570	9570	9570	9570	0
565	20240219	115700	284045730	9570	9570	9570	9570	1
566	20240219	115600	284036160	9580	9580	9580	9580	220
567	20240219	115500	281928560	9570	9570	9570	9570	9
568	20240219	115400	281842430	9570	9570	9570	9570	0
569	20240219	115300	281842430	9570	9570	9570	9570	0
570	20240219	115200	281842430	9570	9570	9570	9570	8
571	20240219	115100	281765870	9580	9580	9580	9580	0
572	20240219	115000	281765870	9580	9580	9580	9580	1
573	20240219	114900	281756290	9570	9570	9570	9570	0
574	20240219	114800	281756290	9570	9570	9570	9570	9
575	20240219	114700	281670160	9580	9580	9580	9580	0
576	20240219	114600	281670160	9580	9580	9580	9580	0
577	20240219	114500	281670160	9580	9580	9580	9580	10
578	20240219	114400	281574360	9570	9570	9570	9570	9
579	20240219	114300	281488230	9570	9570	9570	9570	0
580	20240219	114200	281488230	9570	9570	9570	9570	0
581	20240219	114100	281488230	9570	9570	9570	9570	10
582	20240219	114000	281392530	9570	9570	9570	9570	0
583	20240219	113900	281392530	9570	9570	9570	9570	0
584	20240219	113800	281392530	9570	9570	9570	9570	0
585	20240219	113700	281392530	9570	9570	9570	9570	9
586	20240219	113600	281306400	9570	9570	9570	9570	0
587	20240219	113500	281306400	9570	9570	9570	9570	0
588	20240219	113400	281306400	9570	9570	9570	9570	10
589	20240219	113300	281210700	9580	9580	9580	9580	0
590	20240219	113200	281210700	9580	9580	9580	9580	100
591	20240219	113100	280252700	9570	9570	9570	9570	0
592	20240219	113000	280252700	9570	9570	9570	9570	9
593	20240219	112900	280166570	9580	9580	9580	9580	0
594	20240219	112800	280166570	9580	9580	9580	9580	87
595	20240219	112700	279333110	9570	9570	9570	9570	0
596	20240219	112600	279333110	9570	9580	9580	9570	113
597	20240219	112500	278250660	9570	9570	9570	9570	0
598	20240219	112400	278250660	9570	9570	9570	9570	0
599	20240219	112300	278250660	9570	9570	9570	9570	9
600	20240219	112200	278164530	9570	9570	9570	9570	0
601	20240219	112100	278164530	9570	9570	9570	9570	0
602	20240219	112000	278164530	9570	9570	9570	9570	0
603	20240219	111900	278164530	9570	9570	9570	9570	8
604	20240219	111800	278087970	9570	9570	9570	9570	0
605	20240219	111700	278087970	9570	9570	9570	9570	60
606	20240219	111600	277513770	9570	9570	9570	9570	0
607	20240219	111500	277513770	9570	9570	9570	9570	9
608	20240219	111400	277427640	9570	9570	9570	9570	0
609	20240219	111300	277427640	9570	9570	9570	9570	0
610	20240219	111200	277427640	9570	9570	9570	9570	9
611	20240219	111100	277341510	9580	9580	9580	9580	104
612	20240219	111000	276345190	9580	9580	9580	9580	200
613	20240219	110900	274429190	9570	9570	9570	9570	0
614	20240219	110800	274429190	9570	9580	9580	9570	310
615	20240219	110700	271459490	9580	9600	9600	9580	5939
616	20240219	110600	214551130	9590	9590	9590	9590	0
617	20240219	110500	214551130	9590	9590	9590	9590	0
618	20240219	110400	214551130	9590	9590	9590	9590	9
619	20240219	110300	214464820	9590	9590	9590	9590	4
620	20240219	110200	214426460	9580	9580	9580	9580	0
621	20240219	110100	214426460	9580	9580	9580	9580	9
622	20240219	110000	214340240	9580	9580	9580	9580	0
623	20240219	105900	214340240	9580	9580	9580	9580	0
624	20240219	105800	214340240	9580	9580	9580	9580	0
625	20240219	105700	214340240	9580	9580	9580	9580	10
626	20240219	105600	214244440	9580	9580	9580	9580	0
627	20240219	105500	214244440	9580	9580	9580	9580	0
628	20240219	105400	214244440	9580	9580	9580	9580	9
629	20240219	105300	214158220	9580	9580	9580	9580	0
630	20240219	105200	214158220	9580	9580	9580	9580	0
631	20240219	105100	214158220	9580	9580	9580	9580	0
632	20240219	105000	214158220	9580	9590	9590	9580	16
633	20240219	104900	214004870	9600	9600	9600	9600	0
634	20240219	104800	214004870	9600	9600	9600	9600	20
635	20240219	104700	213812870	9600	9600	9600	9600	1
636	20240219	104600	213803270	9580	9580	9580	9580	8
637	20240219	104500	213726630	9580	9580	9580	9580	0
638	20240219	104400	213726630	9580	9580	9580	9580	0
639	20240219	104300	213726630	9580	9580	9580	9580	9
640	20240219	104200	213640410	9580	9600	9600	9580	54
641	20240219	104100	213122090	9580	9580	9580	9580	0
642	20240219	104000	213122090	9580	9580	9580	9580	0
643	20240219	103900	213122090	9580	9580	9580	9580	9
644	20240219	103800	213035870	9580	9580	9580	9580	0
645	20240219	103700	213035870	9580	9580	9580	9580	0
646	20240219	103600	213035870	9580	9580	9580	9580	0
647	20240219	103500	213035870	9580	9580	9580	9580	8
648	20240219	103400	212959230	9580	9580	9580	9580	0
649	20240219	103300	212959230	9580	9580	9580	9580	0
650	20240219	103200	212959230	9580	9590	9590	9580	10
651	20240219	103100	212863410	9590	9590	9590	9590	4
652	20240219	103000	212825050	9590	9590	9590	9590	0
653	20240219	102900	212825050	9590	9590	9590	9590	0
654	20240219	102800	212825050	9590	9590	9590	9590	9
655	20240219	102700	212738740	9580	9580	9580	9580	0
656	20240219	102600	212738740	9580	9580	9580	9580	0
657	20240219	102500	212738740	9580	9580	9580	9580	10
658	20240219	102400	212642940	9580	9580	9580	9580	0
659	20240219	102300	212642940	9580	9580	9580	9580	9
660	20240219	102200	212556720	9630	9630	9630	9630	0
661	20240219	102100	212556720	9630	9630	9630	9630	0
662	20240219	102000	212556720	9630	9630	9630	9630	1
663	20240219	101900	212547090	9580	9580	9580	9580	4
664	20240219	101800	212508770	9580	9580	9580	9580	0
665	20240219	101700	212508770	9580	9580	9580	9580	9
666	20240219	101600	212422550	9580	9580	9580	9580	0
667	20240219	101500	212422550	9580	9590	9590	9580	9
668	20240219	101400	212336280	9620	9620	9620	9620	1
669	20240219	101300	212326660	9620	9620	9620	9620	0
670	20240219	101200	212326660	9620	9620	9620	9620	0
671	20240219	101100	212326660	9620	9620	9620	9620	14
672	20240219	101000	212191980	9620	9620	9620	9620	11
673	20240219	100900	212086160	9620	9620	9620	9620	8
674	20240219	100800	212009200	9620	9620	9630	9620	11
675	20240219	100700	211903360	9620	9580	9620	9580	16
676	20240219	100600	211749800	9590	9590	9590	9590	0
677	20240219	100500	211749800	9590	9590	9590	9590	0
678	20240219	100400	211749800	9590	9580	9590	9580	10
679	20240219	100300	211653920	9580	9610	9610	9580	852
680	20240219	100200	203484340	9620	9640	9640	9620	132
681	20240219	100100	202213470	9620	9620	9620	9620	0
682	20240219	100000	202213470	9620	9620	9620	9620	4
683	20240219	095900	202174990	9620	9620	9620	9620	9
684	20240219	095800	202088410	9620	9620	9620	9620	39
685	20240219	095700	201713230	9620	9620	9620	9620	0
686	20240219	095600	201713230	9620	9620	9620	9620	9
687	20240219	095500	201626650	9620	9620	9620	9620	0
688	20240219	095400	201626650	9620	9620	9620	9620	4
689	20240219	095300	201588170	9630	9620	9630	9610	12
690	20240219	095200	201472780	9630	9630	9630	9630	0
691	20240219	095100	201472780	9630	9630	9630	9630	0
692	20240219	095000	201472780	9630	9630	9630	9630	0
693	20240219	094900	201472780	9630	9630	9630	9630	99
694	20240219	094800	200519410	9630	9630	9630	9630	0
695	20240219	094700	200519410	9630	9630	9630	9630	1
696	20240219	094600	200509780	9620	9620	9620	9620	0
697	20240219	094500	200509780	9620	9630	9630	9620	87
698	20240219	094400	199672060	9630	9630	9630	9630	8
699	20240219	094300	199595020	9630	9630	9630	9630	0
700	20240219	094200	199595020	9630	9630	9630	9630	10
701	20240219	094100	199498720	9640	9650	9650	9640	4291
702	20240219	094000	158128750	9650	9650	9650	9650	100
703	20240219	093900	157163750	9640	9630	9640	9630	1186
704	20240219	093800	145730750	9630	9640	9640	9630	200
705	20240219	093700	143802840	9640	9640	9640	9640	379
706	20240219	093600	140149280	9640	9650	9650	9640	3256
707	20240219	093500	108755760	9640	9640	9640	9640	1993
708	20240219	093400	89543240	9630	9650	9650	9630	3036
709	20240219	093300	60266930	9650	9650	9650	9650	0
710	20240219	093200	60266930	9650	9650	9650	9650	2779
711	20240219	093100	33449580	9650	9650	9650	9640	199
712	20240219	093000	31529320	9650	9650	9650	9650	377
713	20240219	092900	27891270	9640	9640	9640	9640	0
714	20240219	092800	27891270	9640	9640	9640	9640	3
715	20240219	092700	27862350	9640	9640	9640	9640	9
716	20240219	092600	27775590	9640	9640	9640	9640	0
717	20240219	092500	27775590	9640	9640	9640	9640	0
718	20240219	092400	27775590	9640	9640	9640	9640	9
719	20240219	092300	27688830	9650	9650	9650	9650	0
720	20240219	092200	27688830	9650	9650	9650	9650	0
721	20240219	092100	27688830	9650	9650	9650	9650	0
722	20240219	092000	27688830	9650	9640	9650	9640	11
723	20240219	091900	27582770	9640	9640	9640	9640	0
724	20240219	091800	27582770	9640	9640	9640	9640	0
725	20240219	091700	27582770	9640	9640	9640	9640	9
726	20240219	091600	27496010	9650	9650	9650	9650	0
727	20240219	091500	27496010	9650	9650	9650	9650	882
728	20240219	091400	18984710	9650	9650	9650	9650	0
729	20240219	091300	18984710	9650	9660	9660	9650	804
730	20240219	091200	11223670	9660	9660	9660	9660	16
731	20240219	091100	11069110	9670	9670	9670	9670	1002
732	20240219	091000	1379770	9680	9670	9690	9670	28
733	20240219	090900	1108710	9700	9700	9700	9700	42
734	20240219	090800	701310	9700	9700	9700	9700	0
735	20240219	090700	701310	9700	9700	9700	9700	0
736	20240219	090600	701310	9700	9700	9700	9700	0
737	20240219	090500	701310	9700	9710	9710	9700	12
738	20240219	090400	584900	9700	9700	9700	9700	0
739	20240219	090300	584900	9700	9700	9700	9700	1
740	20240219	090200	575200	9700	9700	9700	9700	9
741	20240219	090100	487900	9750	9750	9750	9750	0
742	20240219	090000	487900	9750	9770	9770	9750	50