KissMeData/093190/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	195900	78269720	5580	5580	5580	5580	2914
3	20240219	195800	78269720	5580	5580	5580	5580	0
4	20240219	195700	78269720	5580	5580	5580	5580	0
5	20240219	195600	78269720	5580	5580	5580	5580	0
6	20240219	195500	78269720	5580	5580	5580	5580	0
7	20240219	195400	78269720	5580	5580	5580	5580	0
8	20240219	195300	78269720	5580	5580	5580	5580	0
9	20240219	195200	78269720	5580	5580	5580	5580	0
10	20240219	195100	78269720	5580	5580	5580	5580	0
11	20240219	195000	78269720	5580	5580	5580	5580	0
12	20240219	194900	78269720	5580	5580	5580	5580	0
13	20240219	194800	78269720	5580	5580	5580	5580	0
14	20240219	194700	78269720	5580	5580	5580	5580	0
15	20240219	194600	78269720	5580	5580	5580	5580	0
16	20240219	194500	78269720	5580	5580	5580	5580	0
17	20240219	194400	78269720	5580	5580	5580	5580	0
18	20240219	194300	78269720	5580	5580	5580	5580	0
19	20240219	194200	78269720	5580	5580	5580	5580	0
20	20240219	194100	78269720	5580	5580	5580	5580	0
21	20240219	194000	78269720	5580	5580	5580	5580	0
22	20240219	193900	78269720	5580	5580	5580	5580	0
23	20240219	193800	78269720	5580	5580	5580	5580	0
24	20240219	193700	78269720	5580	5580	5580	5580	0
25	20240219	193600	78269720	5580	5580	5580	5580	0
26	20240219	193500	78269720	5580	5580	5580	5580	0
27	20240219	193400	78269720	5580	5580	5580	5580	0
28	20240219	193300	78269720	5580	5580	5580	5580	0
29	20240219	193200	78269720	5580	5580	5580	5580	0
30	20240219	193100	78269720	5580	5580	5580	5580	0
31	20240219	193000	78269720	5580	5580	5580	5580	0
32	20240219	192900	78269720	5580	5580	5580	5580	2914
33	20240219	192800	78269720	5580	5580	5580	5580	0
34	20240219	192700	78269720	5580	5580	5580	5580	0
35	20240219	192600	78269720	5580	5580	5580	5580	0
36	20240219	192500	78269720	5580	5580	5580	5580	0
37	20240219	192400	78269720	5580	5580	5580	5580	0
38	20240219	192300	78269720	5580	5580	5580	5580	0
39	20240219	192200	78269720	5580	5580	5580	5580	0
40	20240219	192100	78269720	5580	5580	5580	5580	0
41	20240219	192000	78269720	5580	5580	5580	5580	0
42	20240219	191900	78269720	5580	5580	5580	5580	0
43	20240219	191800	78269720	5580	5580	5580	5580	0
44	20240219	191700	78269720	5580	5580	5580	5580	0
45	20240219	191600	78269720	5580	5580	5580	5580	0
46	20240219	191500	78269720	5580	5580	5580	5580	0
47	20240219	191400	78269720	5580	5580	5580	5580	0
48	20240219	191300	78269720	5580	5580	5580	5580	0
49	20240219	191200	78269720	5580	5580	5580	5580	0
50	20240219	191100	78269720	5580	5580	5580	5580	0
51	20240219	191000	78269720	5580	5580	5580	5580	0
52	20240219	190900	78269720	5580	5580	5580	5580	0
53	20240219	190800	78269720	5580	5580	5580	5580	0
54	20240219	190700	78269720	5580	5580	5580	5580	0
55	20240219	190600	78269720	5580	5580	5580	5580	0
56	20240219	190500	78269720	5580	5580	5580	5580	0
57	20240219	190400	78269720	5580	5580	5580	5580	0
58	20240219	190300	78269720	5580	5580	5580	5580	0
59	20240219	190200	78269720	5580	5580	5580	5580	0
60	20240219	190100	78269720	5580	5580	5580	5580	0
61	20240219	190000	78269720	5580	5580	5580	5580	0
62	20240219	185900	78269720	5580	5580	5580	5580	2914
63	20240219	185800	78269720	5580	5580	5580	5580	0
64	20240219	185700	78269720	5580	5580	5580	5580	0
65	20240219	185600	78269720	5580	5580	5580	5580	0
66	20240219	185500	78269720	5580	5580	5580	5580	0
67	20240219	185400	78269720	5580	5580	5580	5580	0
68	20240219	185300	78269720	5580	5580	5580	5580	0
69	20240219	185200	78269720	5580	5580	5580	5580	0
70	20240219	185100	78269720	5580	5580	5580	5580	0
71	20240219	185000	78269720	5580	5580	5580	5580	0
72	20240219	184900	78269720	5580	5580	5580	5580	0
73	20240219	184800	78269720	5580	5580	5580	5580	0
74	20240219	184700	78269720	5580	5580	5580	5580	0
75	20240219	184600	78269720	5580	5580	5580	5580	0
76	20240219	184500	78269720	5580	5580	5580	5580	0
77	20240219	184400	78269720	5580	5580	5580	5580	0
78	20240219	184300	78269720	5580	5580	5580	5580	0
79	20240219	184200	78269720	5580	5580	5580	5580	0
80	20240219	184100	78269720	5580	5580	5580	5580	0
81	20240219	184000	78269720	5580	5580	5580	5580	0
82	20240219	183900	78269720	5580	5580	5580	5580	0
83	20240219	183800	78269720	5580	5580	5580	5580	0
84	20240219	183700	78269720	5580	5580	5580	5580	0
85	20240219	183600	78269720	5580	5580	5580	5580	0
86	20240219	183500	78269720	5580	5580	5580	5580	0
87	20240219	183400	78269720	5580	5580	5580	5580	0
88	20240219	183300	78269720	5580	5580	5580	5580	0
89	20240219	183200	78269720	5580	5580	5580	5580	0
90	20240219	183100	78269720	5580	5580	5580	5580	0
91	20240219	183000	78269720	5580	5580	5580	5580	0
92	20240219	182900	78269720	5580	5580	5580	5580	2914
93	20240219	182800	78269720	5580	5580	5580	5580	0
94	20240219	182700	78269720	5580	5580	5580	5580	0
95	20240219	182600	78269720	5580	5580	5580	5580	0
96	20240219	182500	78269720	5580	5580	5580	5580	0
97	20240219	182400	78269720	5580	5580	5580	5580	0
98	20240219	182300	78269720	5580	5580	5580	5580	0
99	20240219	182200	78269720	5580	5580	5580	5580	0
100	20240219	182100	78269720	5580	5580	5580	5580	0
101	20240219	182000	78269720	5580	5580	5580	5580	0
102	20240219	181900	78269720	5580	5580	5580	5580	0
103	20240219	181800	78269720	5580	5580	5580	5580	0
104	20240219	181700	78269720	5580	5580	5580	5580	0
105	20240219	181600	78269720	5580	5580	5580	5580	0
106	20240219	181500	78269720	5580	5580	5580	5580	0
107	20240219	181400	78269720	5580	5580	5580	5580	0
108	20240219	181300	78269720	5580	5580	5580	5580	0
109	20240219	181200	78269720	5580	5580	5580	5580	0
110	20240219	181100	78269720	5580	5580	5580	5580	0
111	20240219	181000	78269720	5580	5580	5580	5580	0
112	20240219	180900	78269720	5580	5580	5580	5580	0
113	20240219	180800	78269720	5580	5580	5580	5580	0
114	20240219	180700	78269720	5580	5580	5580	5580	0
115	20240219	180600	78269720	5580	5580	5580	5580	0
116	20240219	180500	78269720	5580	5580	5580	5580	0
117	20240219	180400	78269720	5580	5580	5580	5580	0
118	20240219	180300	78269720	5580	5580	5580	5580	0
119	20240219	180200	78269720	5580	5580	5580	5580	0
120	20240219	180100	78269720	5580	5580	5580	5580	0
121	20240219	180000	78269720	5580	5580	5580	5580	0
122	20240219	175900	78269720	5580	5580	5580	5580	2914
123	20240219	175800	78269720	5580	5580	5580	5580	0
124	20240219	175700	78269720	5580	5580	5580	5580	0
125	20240219	175600	78269720	5580	5580	5580	5580	0
126	20240219	175500	78269720	5580	5580	5580	5580	0
127	20240219	175400	78269720	5580	5580	5580	5580	0
128	20240219	175300	78269720	5580	5580	5580	5580	0
129	20240219	175200	78269720	5580	5580	5580	5580	0
130	20240219	175100	78269720	5580	5580	5580	5580	0
131	20240219	175000	78269720	5580	5580	5580	5580	0
132	20240219	174900	78269720	5580	5580	5580	5580	0
133	20240219	174800	78269720	5580	5580	5580	5580	0
134	20240219	174700	78269720	5580	5580	5580	5580	0
135	20240219	174600	78269720	5580	5580	5580	5580	0
136	20240219	174500	78269720	5580	5580	5580	5580	0
137	20240219	174400	78269720	5580	5580	5580	5580	0
138	20240219	174300	78269720	5580	5580	5580	5580	0
139	20240219	174200	78269720	5580	5580	5580	5580	0
140	20240219	174100	78269720	5580	5580	5580	5580	0
141	20240219	174000	78269720	5580	5580	5580	5580	0
142	20240219	173900	78269720	5580	5580	5580	5580	0
143	20240219	173800	78269720	5580	5580	5580	5580	0
144	20240219	173700	78269720	5580	5580	5580	5580	0
145	20240219	173600	78269720	5580	5580	5580	5580	0
146	20240219	173500	78269720	5580	5580	5580	5580	0
147	20240219	173400	78269720	5580	5580	5580	5580	0
148	20240219	173300	78269720	5580	5580	5580	5580	0
149	20240219	173200	78269720	5580	5580	5580	5580	0
150	20240219	173100	78269720	5580	5580	5580	5580	0
151	20240219	173000	78269720	5580	5580	5580	5580	0
152	20240219	172900	78269720	5580	5580	5580	5580	2914
153	20240219	172800	78269720	5580	5580	5580	5580	0
154	20240219	172700	78269720	5580	5580	5580	5580	0
155	20240219	172600	78269720	5580	5580	5580	5580	0
156	20240219	172500	78269720	5580	5580	5580	5580	0
157	20240219	172400	78269720	5580	5580	5580	5580	0
158	20240219	172300	78269720	5580	5580	5580	5580	0
159	20240219	172200	78269720	5580	5580	5580	5580	0
160	20240219	172100	78269720	5580	5580	5580	5580	0
161	20240219	172000	78269720	5580	5580	5580	5580	0
162	20240219	171900	78269720	5580	5580	5580	5580	0
163	20240219	171800	78269720	5580	5580	5580	5580	0
164	20240219	171700	78269720	5580	5580	5580	5580	0
165	20240219	171600	78269720	5580	5580	5580	5580	0
166	20240219	171500	78269720	5580	5580	5580	5580	0
167	20240219	171400	78269720	5580	5580	5580	5580	0
168	20240219	171300	78269720	5580	5580	5580	5580	0
169	20240219	171200	78269720	5580	5580	5580	5580	0
170	20240219	171100	78269720	5580	5580	5580	5580	0
171	20240219	171000	78269720	5580	5580	5580	5580	0
172	20240219	170900	78269720	5580	5580	5580	5580	0
173	20240219	170800	78269720	5580	5580	5580	5580	0
174	20240219	170700	78269720	5580	5580	5580	5580	0
175	20240219	170600	78269720	5580	5580	5580	5580	0
176	20240219	170500	78269720	5580	5580	5580	5580	0
177	20240219	170400	78269720	5580	5580	5580	5580	0
178	20240219	170300	78269720	5580	5580	5580	5580	0
179	20240219	170200	78269720	5580	5580	5580	5580	0
180	20240219	170100	78269720	5580	5580	5580	5580	0
181	20240219	170000	78269720	5580	5580	5580	5580	0
182	20240219	165900	78269720	5580	5580	5580	5580	2914
183	20240219	165800	78269720	5580	5580	5580	5580	0
184	20240219	165700	78269720	5580	5580	5580	5580	0
185	20240219	165600	78269720	5580	5580	5580	5580	0
186	20240219	165500	78269720	5580	5580	5580	5580	0
187	20240219	165400	78269720	5580	5580	5580	5580	0
188	20240219	165300	78269720	5580	5580	5580	5580	0
189	20240219	165200	78269720	5580	5580	5580	5580	0
190	20240219	165100	78269720	5580	5580	5580	5580	0
191	20240219	165000	78269720	5580	5580	5580	5580	0
192	20240219	164900	78269720	5580	5580	5580	5580	0
193	20240219	164800	78269720	5580	5580	5580	5580	0
194	20240219	164700	78269720	5580	5580	5580	5580	0
195	20240219	164600	78269720	5580	5580	5580	5580	0
196	20240219	164500	78269720	5580	5580	5580	5580	0
197	20240219	164400	78269720	5580	5580	5580	5580	0
198	20240219	164300	78269720	5580	5580	5580	5580	0
199	20240219	164200	78269720	5580	5580	5580	5580	0
200	20240219	164100	78269720	5580	5580	5580	5580	0
201	20240219	164000	78269720	5580	5580	5580	5580	0
202	20240219	163900	78269720	5580	5580	5580	5580	0
203	20240219	163800	78269720	5580	5580	5580	5580	0
204	20240219	163700	78269720	5580	5580	5580	5580	0
205	20240219	163600	78269720	5580	5580	5580	5580	0
206	20240219	163500	78269720	5580	5580	5580	5580	0
207	20240219	163400	78269720	5580	5580	5580	5580	0
208	20240219	163300	78269720	5580	5580	5580	5580	0
209	20240219	163200	78269720	5580	5580	5580	5580	0
210	20240219	163100	78269720	5580	5580	5580	5580	0
211	20240219	163000	78269720	5580	5580	5580	5580	0
212	20240219	162900	78269720	5580	5580	5580	5580	2914
213	20240219	162800	78269720	5580	5580	5580	5580	0
214	20240219	162700	78269720	5580	5580	5580	5580	0
215	20240219	162600	78269720	5580	5580	5580	5580	0
216	20240219	162500	78269720	5580	5580	5580	5580	0
217	20240219	162400	78269720	5580	5580	5580	5580	0
218	20240219	162300	78269720	5580	5580	5580	5580	0
219	20240219	162200	78269720	5580	5580	5580	5580	0
220	20240219	162100	78269720	5580	5580	5580	5580	0
221	20240219	162000	78269720	5580	5580	5580	5580	0
222	20240219	161900	78269720	5580	5580	5580	5580	0
223	20240219	161800	78269720	5580	5580	5580	5580	0
224	20240219	161700	78269720	5580	5580	5580	5580	0
225	20240219	161600	78269720	5580	5580	5580	5580	0
226	20240219	161500	78269720	5580	5580	5580	5580	0
227	20240219	161400	78269720	5580	5580	5580	5580	0
228	20240219	161300	78269720	5580	5580	5580	5580	0
229	20240219	161200	78269720	5580	5580	5580	5580	0
230	20240219	161100	78269720	5580	5580	5580	5580	0
231	20240219	161000	78269720	5580	5580	5580	5580	0
232	20240219	160900	78269720	5580	5580	5580	5580	0
233	20240219	160800	78269720	5580	5580	5580	5580	0
234	20240219	160700	78269720	5580	5580	5580	5580	0
235	20240219	160600	78269720	5580	5580	5580	5580	0
236	20240219	160500	78269720	5580	5580	5580	5580	0
237	20240219	160400	78269720	5580	5580	5580	5580	0
238	20240219	160300	78269720	5580	5580	5580	5580	0
239	20240219	160200	78269720	5580	5580	5580	5580	0
240	20240219	160100	78269720	5580	5580	5580	5580	0
241	20240219	160000	78269720	5580	5580	5580	5580	0
242	20240219	155900	78269720	5580	5580	5580	5580	2914
243	20240219	155800	78269720	5580	5580	5580	5580	0
244	20240219	155700	78269720	5580	5580	5580	5580	0
245	20240219	155600	78269720	5580	5580	5580	5580	0
246	20240219	155500	78269720	5580	5580	5580	5580	0
247	20240219	155400	78269720	5580	5580	5580	5580	0
248	20240219	155300	78269720	5580	5580	5580	5580	0
249	20240219	155200	78269720	5580	5580	5580	5580	0
250	20240219	155100	78269720	5580	5580	5580	5580	0
251	20240219	155000	78269720	5580	5580	5580	5580	0
252	20240219	154900	78269720	5580	5580	5580	5580	0
253	20240219	154800	78269720	5580	5580	5580	5580	0
254	20240219	154700	78269720	5580	5580	5580	5580	0
255	20240219	154600	78269720	5580	5580	5580	5580	0
256	20240219	154500	78269720	5580	5580	5580	5580	0
257	20240219	154400	78269720	5580	5580	5580	5580	0
258	20240219	154300	78269720	5580	5580	5580	5580	0
259	20240219	154200	78269720	5580	5580	5580	5580	0
260	20240219	154100	78269720	5580	5580	5580	5580	0
261	20240219	154000	78269720	5580	5580	5580	5580	0
262	20240219	153900	78269720	5580	5580	5580	5580	0
263	20240219	153800	78269720	5580	5580	5580	5580	0
264	20240219	153700	78269720	5580	5580	5580	5580	0
265	20240219	153600	78269720	5580	5580	5580	5580	0
266	20240219	153500	78269720	5580	5580	5580	5580	0
267	20240219	153400	78269720	5580	5580	5580	5580	0
268	20240219	153300	78269720	5580	5580	5580	5580	0
269	20240219	153200	78269720	5580	5580	5580	5580	0
270	20240219	153100	78269720	5580	5580	5580	5580	0
271	20240219	153000	78269720	5580	5580	5580	5580	2914
272	20240219	152900	62009600	5560	5560	5560	5560	0
273	20240219	152800	62009600	5560	5560	5560	5560	0
274	20240219	152700	62009600	5560	5560	5560	5560	0
275	20240219	152600	62009600	5560	5560	5560	5560	0
276	20240219	152500	62009600	5560	5560	5560	5560	0
277	20240219	152400	62009600	5560	5560	5560	5560	0
278	20240219	152300	62009600	5560	5560	5560	5560	0
279	20240219	152200	62009600	5560	5560	5560	5560	0
280	20240219	152100	62009600	5560	5560	5560	5560	0
281	20240219	152000	62009600	5560	5560	5560	5560	0
282	20240219	151900	62009600	5560	5560	5560	5560	421
283	20240219	151800	59668840	5570	5570	5570	5570	11
284	20240219	151700	59607570	5570	5570	5570	5570	6
285	20240219	151600	59574150	5580	5570	5580	5570	7
286	20240219	151500	59535150	5570	5580	5580	5570	166
287	20240219	151400	58608930	5570	5570	5570	5570	1
288	20240219	151300	58603360	5570	5570	5570	5570	1
289	20240219	151200	58597790	5570	5570	5570	5570	29
290	20240219	151100	58436260	5580	5580	5580	5580	0
291	20240219	151000	58436260	5580	5580	5580	5580	0
292	20240219	150900	58436260	5580	5580	5580	5580	1
293	20240219	150800	58430680	5570	5570	5570	5570	0
294	20240219	150700	58430680	5570	5570	5570	5570	0
295	20240219	150600	58430680	5570	5570	5570	5570	0
296	20240219	150500	58430680	5570	5570	5570	5570	0
297	20240219	150400	58430680	5570	5570	5570	5570	0
298	20240219	150300	58430680	5570	5570	5570	5570	3
299	20240219	150200	58413970	5570	5570	5570	5570	3
300	20240219	150100	58397260	5570	5570	5570	5570	99
301	20240219	150000	57845830	5580	5580	5580	5580	0
302	20240219	145900	57845830	5580	5580	5580	5580	1
303	20240219	145800	57840250	5570	5570	5570	5570	0
304	20240219	145700	57840250	5570	5570	5570	5570	0
305	20240219	145600	57840250	5570	5570	5570	5570	0
306	20240219	145500	57840250	5570	5570	5580	5570	7
307	20240219	145400	57801210	5570	5570	5570	5570	1
308	20240219	145300	57795640	5570	5570	5570	5570	51
309	20240219	145200	57511570	5580	5580	5580	5580	0
310	20240219	145100	57511570	5580	5580	5580	5580	0
311	20240219	145000	57511570	5580	5580	5580	5580	0
312	20240219	144900	57511570	5580	5580	5580	5580	0
313	20240219	144800	57511570	5580	5580	5580	5580	0
314	20240219	144700	57511570	5580	5580	5580	5580	0
315	20240219	144600	57511570	5580	5580	5580	5580	0
316	20240219	144500	57511570	5580	5580	5580	5580	0
317	20240219	144400	57511570	5580	5580	5580	5580	0
318	20240219	144300	57511570	5580	5580	5580	5580	0
319	20240219	144200	57511570	5580	5580	5580	5580	0
320	20240219	144100	57511570	5580	5580	5580	5580	0
321	20240219	144000	57511570	5580	5580	5580	5580	0
322	20240219	143900	57511570	5580	5580	5580	5580	0
323	20240219	143800	57511570	5580	5580	5580	5580	0
324	20240219	143700	57511570	5580	5580	5580	5580	0
325	20240219	143600	57511570	5580	5580	5580	5580	0
326	20240219	143500	57511570	5580	5580	5580	5580	0
327	20240219	143400	57511570	5580	5580	5580	5580	0
328	20240219	143300	57511570	5580	5580	5580	5580	0
329	20240219	143200	57511570	5580	5580	5580	5580	0
330	20240219	143100	57511570	5580	5580	5580	5580	0
331	20240219	143000	57511570	5580	5580	5580	5580	1
332	20240219	142900	57505990	5580	5580	5580	5580	0
333	20240219	142800	57505990	5580	5580	5580	5580	0
334	20240219	142700	57505990	5580	5580	5580	5580	0
335	20240219	142600	57505990	5580	5580	5580	5580	0
336	20240219	142500	57505990	5580	5580	5580	5580	0
337	20240219	142400	57505990	5580	5580	5580	5580	0
338	20240219	142300	57505990	5580	5580	5580	5580	0
339	20240219	142200	57505990	5580	5580	5580	5580	0
340	20240219	142100	57505990	5580	5580	5580	5580	0
341	20240219	142000	57505990	5580	5580	5580	5580	0
342	20240219	141900	57505990	5580	5580	5580	5580	0
343	20240219	141800	57505990	5580	5580	5580	5580	0
344	20240219	141700	57505990	5580	5580	5580	5580	0
345	20240219	141600	57505990	5580	5580	5580	5580	0
346	20240219	141500	57505990	5580	5580	5580	5580	0
347	20240219	141400	57505990	5580	5580	5580	5580	0
348	20240219	141300	57505990	5580	5580	5580	5580	0
349	20240219	141200	57505990	5580	5580	5580	5580	0
350	20240219	141100	57505990	5580	5580	5580	5580	0
351	20240219	141000	57505990	5580	5580	5580	5580	0
352	20240219	140900	57505990	5580	5580	5580	5580	0
353	20240219	140800	57505990	5580	5580	5580	5580	0
354	20240219	140700	57505990	5580	5570	5580	5560	8
355	20240219	140600	57461470	5570	5580	5580	5570	201
356	20240219	140500	56340900	5580	5580	5580	5580	0
357	20240219	140400	56340900	5580	5580	5580	5580	0
358	20240219	140300	56340900	5580	5580	5580	5580	0
359	20240219	140200	56340900	5580	5570	5580	5570	2
360	20240219	140100	56329750	5580	5580	5580	5580	0
361	20240219	140000	56329750	5580	5580	5580	5580	0
362	20240219	135900	56329750	5580	5580	5580	5580	0
363	20240219	135800	56329750	5580	5580	5580	5580	0
364	20240219	135700	56329750	5580	5580	5580	5580	0
365	20240219	135600	56329750	5580	5560	5580	5560	17
366	20240219	135500	56235200	5550	5550	5550	5550	0
367	20240219	135400	56235200	5550	5550	5550	5550	0
368	20240219	135300	56235200	5550	5550	5550	5550	0
369	20240219	135200	56235200	5550	5550	5550	5550	2
370	20240219	135100	56224100	5560	5560	5560	5560	0
371	20240219	135000	56224100	5560	5560	5560	5560	0
372	20240219	134900	56224100	5560	5560	5560	5560	0
373	20240219	134800	56224100	5560	5560	5560	5560	0
374	20240219	134700	56224100	5560	5560	5560	5560	0
375	20240219	134600	56224100	5560	5560	5560	5560	0
376	20240219	134500	56224100	5560	5560	5560	5560	0
377	20240219	134400	56224100	5560	5560	5560	5560	8
378	20240219	134300	56179620	5560	5560	5560	5560	0
379	20240219	134200	56179620	5560	5560	5560	5560	1
380	20240219	134100	56174060	5560	5560	5560	5560	50
381	20240219	134000	55896060	5530	5530	5530	5530	0
382	20240219	133900	55896060	5530	5530	5530	5530	0
383	20240219	133800	55896060	5530	5530	5530	5530	0
384	20240219	133700	55896060	5530	5530	5530	5530	0
385	20240219	133600	55896060	5530	5530	5530	5530	733
386	20240219	133500	51842570	5560	5560	5560	5560	0
387	20240219	133400	51842570	5560	5560	5560	5530	3545
388	20240219	133300	32153330	5570	5570	5570	5570	1
389	20240219	133200	32147760	5560	5560	5560	5560	1
390	20240219	133100	32142200	5560	5560	5560	5560	1
391	20240219	133000	32136640	5560	5560	5560	5560	51
392	20240219	132900	31853080	5560	5560	5560	5560	2
393	20240219	132800	31841960	5560	5560	5560	5560	1
394	20240219	132700	31836400	5560	5560	5560	5560	32
395	20240219	132600	31658480	5560	5560	5560	5560	0
396	20240219	132500	31658480	5560	5560	5560	5560	714
397	20240219	132400	27688640	5570	5570	5570	5570	0
398	20240219	132300	27688640	5570	5570	5570	5570	2
399	20240219	132200	27677500	5580	5580	5580	5580	0
400	20240219	132100	27677500	5580	5580	5580	5580	0
401	20240219	132000	27677500	5580	5580	5580	5580	0
402	20240219	131900	27677500	5580	5580	5580	5580	0
403	20240219	131800	27677500	5580	5580	5580	5580	0
404	20240219	131700	27677500	5580	5580	5580	5580	0
405	20240219	131600	27677500	5580	5580	5580	5580	0
406	20240219	131500	27677500	5580	5580	5580	5580	0
407	20240219	131400	27677500	5580	5580	5580	5580	0
408	20240219	131300	27677500	5580	5580	5580	5580	3
409	20240219	131200	27660760	5580	5580	5580	5580	5
410	20240219	131100	27632860	5580	5580	5580	5580	1100
411	20240219	131000	21494860	5570	5570	5570	5570	0
412	20240219	130900	21494860	5570	5570	5570	5570	0
413	20240219	130800	21494860	5570	5570	5570	5570	0
414	20240219	130700	21494860	5570	5570	5570	5570	0
415	20240219	130600	21494860	5570	5570	5570	5570	0
416	20240219	130500	21494860	5570	5570	5570	5570	0
417	20240219	130400	21494860	5570	5570	5570	5570	0
418	20240219	130300	21494860	5570	5570	5570	5570	0
419	20240219	130200	21494860	5570	5570	5570	5570	3
420	20240219	130100	21478150	5570	5570	5570	5570	0
421	20240219	130000	21478150	5570	5570	5570	5570	0
422	20240219	125900	21478150	5570	5570	5570	5570	0
423	20240219	125800	21478150	5570	5580	5580	5570	151
424	20240219	125700	20636580	5570	5570	5570	5570	0
425	20240219	125600	20636580	5570	5570	5570	5570	0
426	20240219	125500	20636580	5570	5570	5570	5570	0
427	20240219	125400	20636580	5570	5570	5570	5570	0
428	20240219	125300	20636580	5570	5570	5570	5570	0
429	20240219	125200	20636580	5570	5570	5570	5570	0
430	20240219	125100	20636580	5570	5570	5570	5570	0
431	20240219	125000	20636580	5570	5570	5570	5570	0
432	20240219	124900	20636580	5570	5570	5570	5570	0
433	20240219	124800	20636580	5570	5570	5570	5570	0
434	20240219	124700	20636580	5570	5570	5570	5570	0
435	20240219	124600	20636580	5570	5570	5570	5570	0
436	20240219	124500	20636580	5570	5570	5570	5570	0
437	20240219	124400	20636580	5570	5570	5570	5570	0
438	20240219	124300	20636580	5570	5570	5570	5570	11
439	20240219	124200	20575310	5570	5570	5570	5570	0
440	20240219	124100	20575310	5570	5570	5570	5570	0
441	20240219	124000	20575310	5570	5570	5570	5570	0
442	20240219	123900	20575310	5570	5570	5570	5570	0
443	20240219	123800	20575310	5570	5570	5570	5570	0
444	20240219	123700	20575310	5570	5570	5570	5570	0
445	20240219	123600	20575310	5570	5570	5570	5570	0
446	20240219	123500	20575310	5570	5570	5570	5570	0
447	20240219	123400	20575310	5570	5570	5570	5570	0
448	20240219	123300	20575310	5570	5570	5570	5570	0
449	20240219	123200	20575310	5570	5570	5570	5570	0
450	20240219	123100	20575310	5570	5570	5570	5570	3
451	20240219	123000	20558600	5580	5580	5580	5580	0
452	20240219	122900	20558600	5580	5580	5580	5580	0
453	20240219	122800	20558600	5580	5580	5580	5580	0
454	20240219	122700	20558600	5580	5580	5580	5580	0
455	20240219	122600	20558600	5580	5580	5580	5580	0
456	20240219	122500	20558600	5580	5580	5580	5580	0
457	20240219	122400	20558600	5580	5580	5580	5580	0
458	20240219	122300	20558600	5580	5580	5580	5580	0
459	20240219	122200	20558600	5580	5580	5580	5580	0
460	20240219	122100	20558600	5580	5580	5580	5580	1
461	20240219	122000	20553020	5570	5570	5570	5570	0
462	20240219	121900	20553020	5570	5570	5570	5570	0
463	20240219	121800	20553020	5570	5570	5570	5570	0
464	20240219	121700	20553020	5570	5570	5570	5570	0
465	20240219	121600	20553020	5570	5570	5570	5570	0
466	20240219	121500	20553020	5570	5570	5570	5570	7
467	20240219	121400	20514030	5570	5570	5570	5570	0
468	20240219	121300	20514030	5570	5570	5570	5570	0
469	20240219	121200	20514030	5570	5570	5570	5570	0
470	20240219	121100	20514030	5570	5570	5570	5570	30
471	20240219	121000	20346930	5560	5560	5560	5560	0
472	20240219	120900	20346930	5560	5560	5560	5560	0
473	20240219	120800	20346930	5560	5560	5560	5560	0
474	20240219	120700	20346930	5560	5560	5560	5560	0
475	20240219	120600	20346930	5560	5560	5560	5560	91
476	20240219	120500	19840970	5560	5570	5570	5560	661
477	20240219	120400	16163480	5570	5570	5570	5570	0
478	20240219	120300	16163480	5570	5570	5570	5570	0
479	20240219	120200	16163480	5570	5570	5570	5570	0
480	20240219	120100	16163480	5570	5570	5570	5570	0
481	20240219	120000	16163480	5570	5570	5570	5570	0
482	20240219	115900	16163480	5570	5570	5570	5570	0
483	20240219	115800	16163480	5570	5570	5570	5570	0
484	20240219	115700	16163480	5570	5570	5570	5570	0
485	20240219	115600	16163480	5570	5570	5570	5570	0
486	20240219	115500	16163480	5570	5570	5570	5570	0
487	20240219	115400	16163480	5570	5570	5570	5570	0
488	20240219	115300	16163480	5570	5570	5570	5570	0
489	20240219	115200	16163480	5570	5570	5570	5570	0
490	20240219	115100	16163480	5570	5570	5570	5570	0
491	20240219	115000	16163480	5570	5570	5570	5570	0
492	20240219	114900	16163480	5570	5570	5570	5570	1
493	20240219	114800	16157910	5570	5570	5570	5570	1
494	20240219	114700	16152340	5570	5580	5580	5570	51
495	20240219	114600	15867770	5570	5570	5570	5570	0
496	20240219	114500	15867770	5570	5570	5570	5570	0
497	20240219	114400	15867770	5570	5570	5570	5570	0
498	20240219	114300	15867770	5570	5570	5570	5570	0
499	20240219	114200	15867770	5570	5570	5570	5570	0
500	20240219	114100	15867770	5570	5570	5570	5570	17
501	20240219	114000	15773080	5570	5570	5570	5570	0
502	20240219	113900	15773080	5570	5570	5570	5570	0
503	20240219	113800	15773080	5570	5570	5570	5570	0
504	20240219	113700	15773080	5570	5570	5570	5570	0
505	20240219	113600	15773080	5570	5570	5570	5570	0
506	20240219	113500	15773080	5570	5570	5570	5570	0
507	20240219	113400	15773080	5570	5570	5570	5570	0
508	20240219	113300	15773080	5570	5570	5570	5570	0
509	20240219	113200	15773080	5570	5570	5570	5570	0
510	20240219	113100	15773080	5570	5570	5570	5570	0
511	20240219	113000	15773080	5570	5570	5570	5570	0
512	20240219	112900	15773080	5570	5570	5570	5570	0
513	20240219	112800	15773080	5570	5570	5570	5570	0
514	20240219	112700	15773080	5570	5570	5570	5570	0
515	20240219	112600	15773080	5570	5570	5570	5570	0
516	20240219	112500	15773080	5570	5570	5570	5570	0
517	20240219	112400	15773080	5570	5570	5570	5570	0
518	20240219	112300	15773080	5570	5570	5570	5570	0
519	20240219	112200	15773080	5570	5570	5570	5570	2
520	20240219	112100	15761940	5560	5560	5560	5560	0
521	20240219	112000	15761940	5560	5560	5560	5560	0
522	20240219	111900	15761940	5560	5560	5560	5560	0
523	20240219	111800	15761940	5560	5560	5560	5560	10
524	20240219	111700	15706340	5560	5560	5560	5560	0
525	20240219	111600	15706340	5560	5560	5560	5560	0
526	20240219	111500	15706340	5560	5560	5560	5560	0
527	20240219	111400	15706340	5560	5560	5560	5560	8
528	20240219	111300	15661860	5580	5580	5580	5580	0
529	20240219	111200	15661860	5580	5580	5580	5580	0
530	20240219	111100	15661860	5580	5580	5580	5580	0
531	20240219	111000	15661860	5580	5580	5580	5580	0
532	20240219	110900	15661860	5580	5580	5580	5580	0
533	20240219	110800	15661860	5580	5580	5580	5580	0
534	20240219	110700	15661860	5580	5580	5580	5580	0
535	20240219	110600	15661860	5580	5580	5580	5580	0
536	20240219	110500	15661860	5580	5580	5580	5580	0
537	20240219	110400	15661860	5580	5580	5580	5580	0
538	20240219	110300	15661860	5580	5580	5580	5580	0
539	20240219	110200	15661860	5580	5580	5580	5580	0
540	20240219	110100	15661860	5580	5580	5580	5580	1
541	20240219	110000	15656280	5580	5580	5580	5580	0
542	20240219	105900	15656280	5580	5580	5580	5580	0
543	20240219	105800	15656280	5580	5580	5580	5580	0
544	20240219	105700	15656280	5580	5580	5580	5580	1
545	20240219	105600	15650700	5580	5580	5580	5580	0
546	20240219	105500	15650700	5580	5580	5580	5580	0
547	20240219	105400	15650700	5580	5580	5580	5580	0
548	20240219	105300	15650700	5580	5580	5580	5580	1
549	20240219	105200	15645120	5570	5570	5570	5570	0
550	20240219	105100	15645120	5570	5570	5570	5570	0
551	20240219	105000	15645120	5570	5570	5570	5570	0
552	20240219	104900	15645120	5570	5570	5570	5570	0
553	20240219	104800	15645120	5570	5570	5570	5570	89
554	20240219	104700	15149390	5560	5560	5560	5560	0
555	20240219	104600	15149390	5560	5560	5560	5560	0
556	20240219	104500	15149390	5560	5560	5560	5560	0
557	20240219	104400	15149390	5560	5560	5560	5560	0
558	20240219	104300	15149390	5560	5560	5560	5560	4
559	20240219	104200	15127150	5560	5560	5560	5560	4
560	20240219	104100	15104910	5560	5560	5560	5560	120
561	20240219	104000	14437710	5580	5580	5580	5580	0
562	20240219	103900	14437710	5580	5580	5580	5580	0
563	20240219	103800	14437710	5580	5580	5580	5580	0
564	20240219	103700	14437710	5580	5580	5580	5580	0
565	20240219	103600	14437710	5580	5580	5580	5580	0
566	20240219	103500	14437710	5580	5580	5580	5580	36
567	20240219	103400	14236830	5580	5580	5580	5580	0
568	20240219	103300	14236830	5580	5580	5580	5580	0
569	20240219	103200	14236830	5580	5580	5580	5580	1000
570	20240219	103100	8656830	5570	5570	5570	5570	0
571	20240219	103000	8656830	5570	5570	5570	5570	0
572	20240219	102900	8656830	5570	5570	5570	5570	0
573	20240219	102800	8656830	5570	5570	5570	5570	0
574	20240219	102700	8656830	5570	5570	5570	5570	0
575	20240219	102600	8656830	5570	5570	5570	5570	11
576	20240219	102500	8595560	5560	5560	5560	5560	4
577	20240219	102400	8573320	5580	5580	5580	5580	1
578	20240219	102300	8567740	5560	5560	5560	5560	120
579	20240219	102200	7900540	5560	5560	5560	5560	199
580	20240219	102100	6794100	5560	5560	5560	5560	0
581	20240219	102000	6794100	5560	5560	5560	5560	0
582	20240219	101900	6794100	5560	5560	5560	5560	0
583	20240219	101800	6794100	5560	5560	5560	5560	0
584	20240219	101700	6794100	5560	5560	5560	5560	0
585	20240219	101600	6794100	5560	5560	5560	5560	173
586	20240219	101500	5832220	5560	5560	5560	5560	238
587	20240219	101400	4508940	5560	5560	5560	5560	0
588	20240219	101300	4508940	5560	5560	5560	5560	0
589	20240219	101200	4508940	5560	5560	5560	5560	0
590	20240219	101100	4508940	5560	5560	5560	5560	0
591	20240219	101000	4508940	5560	5560	5560	5560	0
592	20240219	100900	4508940	5560	5570	5570	5560	3
593	20240219	100800	4492240	5560	5560	5560	5560	0
594	20240219	100700	4492240	5560	5560	5560	5560	0
595	20240219	100600	4492240	5560	5560	5560	5560	0
596	20240219	100500	4492240	5560	5560	5560	5560	0
597	20240219	100400	4492240	5560	5560	5560	5560	0
598	20240219	100300	4492240	5560	5560	5560	5560	0
599	20240219	100200	4492240	5560	5560	5560	5560	2
600	20240219	100100	4481120	5590	5570	5590	5570	50
601	20240219	100000	4201740	5560	5560	5560	5560	0
602	20240219	095900	4201740	5560	5560	5560	5560	0
603	20240219	095800	4201740	5560	5560	5560	5560	0
604	20240219	095700	4201740	5560	5560	5560	5560	0
605	20240219	095600	4201740	5560	5570	5570	5560	192
606	20240219	095500	3132320	5570	5570	5570	5570	0
607	20240219	095400	3132320	5570	5570	5570	5570	0
608	20240219	095300	3132320	5570	5570	5570	5570	0
609	20240219	095200	3132320	5570	5570	5570	5570	0
610	20240219	095100	3132320	5570	5570	5570	5570	0
611	20240219	095000	3132320	5570	5570	5570	5570	0
612	20240219	094900	3132320	5570	5570	5570	5570	4
613	20240219	094800	3110040	5560	5560	5560	5560	0
614	20240219	094700	3110040	5560	5560	5560	5560	0
615	20240219	094600	3110040	5560	5560	5560	5560	2
616	20240219	094500	3098920	5560	5580	5580	5560	5
617	20240219	094400	3071080	5560	5570	5570	5560	62
618	20240219	094300	2726330	5560	5560	5560	5560	0
619	20240219	094200	2726330	5560	5590	5590	5560	6
620	20240219	094100	2692820	5590	5590	5590	5590	4
621	20240219	094000	2670460	5590	5590	5590	5590	0
622	20240219	093900	2670460	5590	5580	5590	5580	10
623	20240219	093800	2614570	5590	5560	5590	5550	31
624	20240219	093700	2441640	5560	5560	5560	5560	10
625	20240219	093600	2386040	5550	5550	5550	5550	0
626	20240219	093500	2386040	5550	5550	5550	5550	0
627	20240219	093400	2386040	5550	5550	5550	5550	1
628	20240219	093300	2380490	5560	5560	5560	5560	0
629	20240219	093200	2380490	5560	5560	5560	5560	184
630	20240219	093100	1357450	5560	5560	5560	5560	0
631	20240219	093000	1357450	5560	5560	5560	5560	26
632	20240219	092900	1212890	5560	5570	5570	5560	24
633	20240219	092800	1079430	5560	5560	5560	5560	0
634	20240219	092700	1079430	5560	5560	5560	5560	0
635	20240219	092600	1079430	5560	5560	5560	5560	0
636	20240219	092500	1079430	5560	5560	5560	5560	0
637	20240219	092400	1079430	5560	5560	5560	5560	0
638	20240219	092300	1079430	5560	5560	5560	5560	0
639	20240219	092200	1079430	5560	5570	5570	5560	55
640	20240219	092100	773530	5560	5560	5560	5560	0
641	20240219	092000	773530	5560	5560	5560	5560	0
642	20240219	091900	773530	5560	5560	5560	5560	0
643	20240219	091800	773530	5560	5560	5560	5560	8
644	20240219	091700	729050	5560	5560	5560	5560	0
645	20240219	091600	729050	5560	5560	5560	5560	0
646	20240219	091500	729050	5560	5560	5560	5560	0
647	20240219	091400	729050	5560	5560	5560	5560	0
648	20240219	091300	729050	5560	5560	5560	5560	2
649	20240219	091200	717930	5560	5560	5560	5560	0
650	20240219	091100	717930	5560	5560	5560	5560	1
651	20240219	091000	712370	5560	5560	5560	5560	2
652	20240219	090900	701250	5560	5560	5560	5560	0
653	20240219	090800	701250	5560	5560	5560	5560	0
654	20240219	090700	701250	5560	5560	5570	5560	85
655	20240219	090600	228640	5560	5580	5580	5560	31
656	20240219	090500	55800	5580	5580	5580	5580	0
657	20240219	090400	55800	5580	5580	5580	5580	1
658	20240219	090300	50220	5580	5580	5580	5580	0
659	20240219	090200	50220	5580	5580	5580	5580	1
660	20240219	090100	44640	5580	5580	5580	5580	0
661	20240219	090000	44640	5580	5580	5580	5580	8