KissMeData/355150/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	211300	216286460	9780	9780	9780	9780	880
3	20240219	211200	216286460	9780	9780	9780	9780	0
4	20240219	211100	216286460	9780	9780	9780	9780	0
5	20240219	211000	216286460	9780	9780	9780	9780	0
6	20240219	210900	216286460	9780	9780	9780	9780	0
7	20240219	210800	216286460	9780	9780	9780	9780	0
8	20240219	210700	216286460	9780	9780	9780	9780	0
9	20240219	210600	216286460	9780	9780	9780	9780	0
10	20240219	210500	216286460	9780	9780	9780	9780	0
11	20240219	210400	216286460	9780	9780	9780	9780	0
12	20240219	210300	216286460	9780	9780	9780	9780	0
13	20240219	210200	216286460	9780	9780	9780	9780	0
14	20240219	210100	216286460	9780	9780	9780	9780	0
15	20240219	210000	216286460	9780	9780	9780	9780	0
16	20240219	205900	216286460	9780	9780	9780	9780	0
17	20240219	205800	216286460	9780	9780	9780	9780	0
18	20240219	205700	216286460	9780	9780	9780	9780	0
19	20240219	205600	216286460	9780	9780	9780	9780	0
20	20240219	205500	216286460	9780	9780	9780	9780	0
21	20240219	205400	216286460	9780	9780	9780	9780	0
22	20240219	205300	216286460	9780	9780	9780	9780	0
23	20240219	205200	216286460	9780	9780	9780	9780	0
24	20240219	205100	216286460	9780	9780	9780	9780	0
25	20240219	205000	216286460	9780	9780	9780	9780	0
26	20240219	204900	216286460	9780	9780	9780	9780	0
27	20240219	204800	216286460	9780	9780	9780	9780	0
28	20240219	204700	216286460	9780	9780	9780	9780	0
29	20240219	204600	216286460	9780	9780	9780	9780	0
30	20240219	204500	216286460	9780	9780	9780	9780	0
31	20240219	204400	216286460	9780	9780	9780	9780	0
32	20240219	204300	216286460	9780	9780	9780	9780	880
33	20240219	204200	216286460	9780	9780	9780	9780	0
34	20240219	204100	216286460	9780	9780	9780	9780	0
35	20240219	204000	216286460	9780	9780	9780	9780	0
36	20240219	203900	216286460	9780	9780	9780	9780	0
37	20240219	203800	216286460	9780	9780	9780	9780	0
38	20240219	203700	216286460	9780	9780	9780	9780	0
39	20240219	203600	216286460	9780	9780	9780	9780	0
40	20240219	203500	216286460	9780	9780	9780	9780	0
41	20240219	203400	216286460	9780	9780	9780	9780	0
42	20240219	203300	216286460	9780	9780	9780	9780	0
43	20240219	203200	216286460	9780	9780	9780	9780	0
44	20240219	203100	216286460	9780	9780	9780	9780	0
45	20240219	203000	216286460	9780	9780	9780	9780	0
46	20240219	202900	216286460	9780	9780	9780	9780	0
47	20240219	202800	216286460	9780	9780	9780	9780	0
48	20240219	202700	216286460	9780	9780	9780	9780	0
49	20240219	202600	216286460	9780	9780	9780	9780	0
50	20240219	202500	216286460	9780	9780	9780	9780	0
51	20240219	202400	216286460	9780	9780	9780	9780	0
52	20240219	202300	216286460	9780	9780	9780	9780	0
53	20240219	202200	216286460	9780	9780	9780	9780	0
54	20240219	202100	216286460	9780	9780	9780	9780	0
55	20240219	202000	216286460	9780	9780	9780	9780	0
56	20240219	201900	216286460	9780	9780	9780	9780	0
57	20240219	201800	216286460	9780	9780	9780	9780	0
58	20240219	201700	216286460	9780	9780	9780	9780	0
59	20240219	201600	216286460	9780	9780	9780	9780	0
60	20240219	201500	216286460	9780	9780	9780	9780	0
61	20240219	201400	216286460	9780	9780	9780	9780	0
62	20240219	201300	216286460	9780	9780	9780	9780	880
63	20240219	201200	216286460	9780	9780	9780	9780	0
64	20240219	201100	216286460	9780	9780	9780	9780	0
65	20240219	201000	216286460	9780	9780	9780	9780	0
66	20240219	200900	216286460	9780	9780	9780	9780	0
67	20240219	200800	216286460	9780	9780	9780	9780	0
68	20240219	200700	216286460	9780	9780	9780	9780	0
69	20240219	200600	216286460	9780	9780	9780	9780	0
70	20240219	200500	216286460	9780	9780	9780	9780	0
71	20240219	200400	216286460	9780	9780	9780	9780	0
72	20240219	200300	216286460	9780	9780	9780	9780	0
73	20240219	200200	216286460	9780	9780	9780	9780	0
74	20240219	200100	216286460	9780	9780	9780	9780	0
75	20240219	200000	216286460	9780	9780	9780	9780	0
76	20240219	195900	216286460	9780	9780	9780	9780	0
77	20240219	195800	216286460	9780	9780	9780	9780	0
78	20240219	195700	216286460	9780	9780	9780	9780	0
79	20240219	195600	216286460	9780	9780	9780	9780	0
80	20240219	195500	216286460	9780	9780	9780	9780	0
81	20240219	195400	216286460	9780	9780	9780	9780	0
82	20240219	195300	216286460	9780	9780	9780	9780	0
83	20240219	195200	216286460	9780	9780	9780	9780	0
84	20240219	195100	216286460	9780	9780	9780	9780	0
85	20240219	195000	216286460	9780	9780	9780	9780	0
86	20240219	194900	216286460	9780	9780	9780	9780	0
87	20240219	194800	216286460	9780	9780	9780	9780	0
88	20240219	194700	216286460	9780	9780	9780	9780	0
89	20240219	194600	216286460	9780	9780	9780	9780	0
90	20240219	194500	216286460	9780	9780	9780	9780	0
91	20240219	194400	216286460	9780	9780	9780	9780	0
92	20240219	194300	216286460	9780	9780	9780	9780	880
93	20240219	194200	216286460	9780	9780	9780	9780	0
94	20240219	194100	216286460	9780	9780	9780	9780	0
95	20240219	194000	216286460	9780	9780	9780	9780	0
96	20240219	193900	216286460	9780	9780	9780	9780	0
97	20240219	193800	216286460	9780	9780	9780	9780	0
98	20240219	193700	216286460	9780	9780	9780	9780	0
99	20240219	193600	216286460	9780	9780	9780	9780	0
100	20240219	193500	216286460	9780	9780	9780	9780	0
101	20240219	193400	216286460	9780	9780	9780	9780	0
102	20240219	193300	216286460	9780	9780	9780	9780	0
103	20240219	193200	216286460	9780	9780	9780	9780	0
104	20240219	193100	216286460	9780	9780	9780	9780	0
105	20240219	193000	216286460	9780	9780	9780	9780	0
106	20240219	192900	216286460	9780	9780	9780	9780	0
107	20240219	192800	216286460	9780	9780	9780	9780	0
108	20240219	192700	216286460	9780	9780	9780	9780	0
109	20240219	192600	216286460	9780	9780	9780	9780	0
110	20240219	192500	216286460	9780	9780	9780	9780	0
111	20240219	192400	216286460	9780	9780	9780	9780	0
112	20240219	192300	216286460	9780	9780	9780	9780	0
113	20240219	192200	216286460	9780	9780	9780	9780	0
114	20240219	192100	216286460	9780	9780	9780	9780	0
115	20240219	192000	216286460	9780	9780	9780	9780	0
116	20240219	191900	216286460	9780	9780	9780	9780	0
117	20240219	191800	216286460	9780	9780	9780	9780	0
118	20240219	191700	216286460	9780	9780	9780	9780	0
119	20240219	191600	216286460	9780	9780	9780	9780	0
120	20240219	191500	216286460	9780	9780	9780	9780	0
121	20240219	191400	216286460	9780	9780	9780	9780	0
122	20240219	191300	216286460	9780	9780	9780	9780	880
123	20240219	191200	216286460	9780	9780	9780	9780	0
124	20240219	191100	216286460	9780	9780	9780	9780	0
125	20240219	191000	216286460	9780	9780	9780	9780	0
126	20240219	190900	216286460	9780	9780	9780	9780	0
127	20240219	190800	216286460	9780	9780	9780	9780	0
128	20240219	190700	216286460	9780	9780	9780	9780	0
129	20240219	190600	216286460	9780	9780	9780	9780	0
130	20240219	190500	216286460	9780	9780	9780	9780	0
131	20240219	190400	216286460	9780	9780	9780	9780	0
132	20240219	190300	216286460	9780	9780	9780	9780	0
133	20240219	190200	216286460	9780	9780	9780	9780	0
134	20240219	190100	216286460	9780	9780	9780	9780	0
135	20240219	190000	216286460	9780	9780	9780	9780	0
136	20240219	185900	216286460	9780	9780	9780	9780	0
137	20240219	185800	216286460	9780	9780	9780	9780	0
138	20240219	185700	216286460	9780	9780	9780	9780	0
139	20240219	185600	216286460	9780	9780	9780	9780	0
140	20240219	185500	216286460	9780	9780	9780	9780	0
141	20240219	185400	216286460	9780	9780	9780	9780	0
142	20240219	185300	216286460	9780	9780	9780	9780	0
143	20240219	185200	216286460	9780	9780	9780	9780	0
144	20240219	185100	216286460	9780	9780	9780	9780	0
145	20240219	185000	216286460	9780	9780	9780	9780	0
146	20240219	184900	216286460	9780	9780	9780	9780	0
147	20240219	184800	216286460	9780	9780	9780	9780	0
148	20240219	184700	216286460	9780	9780	9780	9780	0
149	20240219	184600	216286460	9780	9780	9780	9780	0
150	20240219	184500	216286460	9780	9780	9780	9780	0
151	20240219	184400	216286460	9780	9780	9780	9780	0
152	20240219	184300	216286460	9780	9780	9780	9780	880
153	20240219	184200	216286460	9780	9780	9780	9780	0
154	20240219	184100	216286460	9780	9780	9780	9780	0
155	20240219	184000	216286460	9780	9780	9780	9780	0
156	20240219	183900	216286460	9780	9780	9780	9780	0
157	20240219	183800	216286460	9780	9780	9780	9780	0
158	20240219	183700	216286460	9780	9780	9780	9780	0
159	20240219	183600	216286460	9780	9780	9780	9780	0
160	20240219	183500	216286460	9780	9780	9780	9780	0
161	20240219	183400	216286460	9780	9780	9780	9780	0
162	20240219	183300	216286460	9780	9780	9780	9780	0
163	20240219	183200	216286460	9780	9780	9780	9780	0
164	20240219	183100	216286460	9780	9780	9780	9780	0
165	20240219	183000	216286460	9780	9780	9780	9780	0
166	20240219	182900	216286460	9780	9780	9780	9780	0
167	20240219	182800	216286460	9780	9780	9780	9780	0
168	20240219	182700	216286460	9780	9780	9780	9780	0
169	20240219	182600	216286460	9780	9780	9780	9780	0
170	20240219	182500	216286460	9780	9780	9780	9780	0
171	20240219	182400	216286460	9780	9780	9780	9780	0
172	20240219	182300	216286460	9780	9780	9780	9780	0
173	20240219	182200	216286460	9780	9780	9780	9780	0
174	20240219	182100	216286460	9780	9780	9780	9780	0
175	20240219	182000	216286460	9780	9780	9780	9780	0
176	20240219	181900	216286460	9780	9780	9780	9780	0
177	20240219	181800	216286460	9780	9780	9780	9780	0
178	20240219	181700	216286460	9780	9780	9780	9780	0
179	20240219	181600	216286460	9780	9780	9780	9780	0
180	20240219	181500	216286460	9780	9780	9780	9780	0
181	20240219	181400	216286460	9780	9780	9780	9780	0
182	20240219	181300	216286460	9780	9780	9780	9780	880
183	20240219	181200	216286460	9780	9780	9780	9780	0
184	20240219	181100	216286460	9780	9780	9780	9780	0
185	20240219	181000	216286460	9780	9780	9780	9780	0
186	20240219	180900	216286460	9780	9780	9780	9780	0
187	20240219	180800	216286460	9780	9780	9780	9780	0
188	20240219	180700	216286460	9780	9780	9780	9780	0
189	20240219	180600	216286460	9780	9780	9780	9780	0
190	20240219	180500	216286460	9780	9780	9780	9780	0
191	20240219	180400	216286460	9780	9780	9780	9780	0
192	20240219	180300	216286460	9780	9780	9780	9780	0
193	20240219	180200	216286460	9780	9780	9780	9780	0
194	20240219	180100	216286460	9780	9780	9780	9780	0
195	20240219	180000	216286460	9780	9780	9780	9780	0
196	20240219	175900	216286460	9780	9780	9780	9780	0
197	20240219	175800	216286460	9780	9780	9780	9780	0
198	20240219	175700	216286460	9780	9780	9780	9780	0
199	20240219	175600	216286460	9780	9780	9780	9780	0
200	20240219	175500	216286460	9780	9780	9780	9780	0
201	20240219	175400	216286460	9780	9780	9780	9780	0
202	20240219	175300	216286460	9780	9780	9780	9780	0
203	20240219	175200	216286460	9780	9780	9780	9780	0
204	20240219	175100	216286460	9780	9780	9780	9780	0
205	20240219	175000	216286460	9780	9780	9780	9780	0
206	20240219	174900	216286460	9780	9780	9780	9780	0
207	20240219	174800	216286460	9780	9780	9780	9780	0
208	20240219	174700	216286460	9780	9780	9780	9780	0
209	20240219	174600	216286460	9780	9780	9780	9780	0
210	20240219	174500	216286460	9780	9780	9780	9780	0
211	20240219	174400	216286460	9780	9780	9780	9780	0
212	20240219	174300	216286460	9780	9780	9780	9780	880
213	20240219	174200	216286460	9780	9780	9780	9780	0
214	20240219	174100	216286460	9780	9780	9780	9780	0
215	20240219	174000	216286460	9780	9780	9780	9780	0
216	20240219	173900	216286460	9780	9780	9780	9780	0
217	20240219	173800	216286460	9780	9780	9780	9780	0
218	20240219	173700	216286460	9780	9780	9780	9780	0
219	20240219	173600	216286460	9780	9780	9780	9780	0
220	20240219	173500	216286460	9780	9780	9780	9780	0
221	20240219	173400	216286460	9780	9780	9780	9780	0
222	20240219	173300	216286460	9780	9780	9780	9780	0
223	20240219	173200	216286460	9780	9780	9780	9780	0
224	20240219	173100	216286460	9780	9780	9780	9780	0
225	20240219	173000	216286460	9780	9780	9780	9780	0
226	20240219	172900	216286460	9780	9780	9780	9780	0
227	20240219	172800	216286460	9780	9780	9780	9780	0
228	20240219	172700	216286460	9780	9780	9780	9780	0
229	20240219	172600	216286460	9780	9780	9780	9780	0
230	20240219	172500	216286460	9780	9780	9780	9780	0
231	20240219	172400	216286460	9780	9780	9780	9780	0
232	20240219	172300	216286460	9780	9780	9780	9780	0
233	20240219	172200	216286460	9780	9780	9780	9780	0
234	20240219	172100	216286460	9780	9780	9780	9780	0
235	20240219	172000	216286460	9780	9780	9780	9780	0
236	20240219	171900	216286460	9780	9780	9780	9780	0
237	20240219	171800	216286460	9780	9780	9780	9780	0
238	20240219	171700	216286460	9780	9780	9780	9780	0
239	20240219	171600	216286460	9780	9780	9780	9780	0
240	20240219	171500	216286460	9780	9780	9780	9780	0
241	20240219	171400	216286460	9780	9780	9780	9780	0
242	20240219	171300	216286460	9780	9780	9780	9780	880
243	20240219	171200	216286460	9780	9780	9780	9780	0
244	20240219	171100	216286460	9780	9780	9780	9780	0
245	20240219	171000	216286460	9780	9780	9780	9780	0
246	20240219	170900	216286460	9780	9780	9780	9780	0
247	20240219	170800	216286460	9780	9780	9780	9780	0
248	20240219	170700	216286460	9780	9780	9780	9780	0
249	20240219	170600	216286460	9780	9780	9780	9780	0
250	20240219	170500	216286460	9780	9780	9780	9780	0
251	20240219	170400	216286460	9780	9780	9780	9780	0
252	20240219	170300	216286460	9780	9780	9780	9780	0
253	20240219	170200	216286460	9780	9780	9780	9780	0
254	20240219	170100	216286460	9780	9780	9780	9780	0
255	20240219	170000	216286460	9780	9780	9780	9780	0
256	20240219	165900	216286460	9780	9780	9780	9780	0
257	20240219	165800	216286460	9780	9780	9780	9780	0
258	20240219	165700	216286460	9780	9780	9780	9780	0
259	20240219	165600	216286460	9780	9780	9780	9780	0
260	20240219	165500	216286460	9780	9780	9780	9780	0
261	20240219	165400	216286460	9780	9780	9780	9780	0
262	20240219	165300	216286460	9780	9780	9780	9780	0
263	20240219	165200	216286460	9780	9780	9780	9780	0
264	20240219	165100	216286460	9780	9780	9780	9780	0
265	20240219	165000	216286460	9780	9780	9780	9780	0
266	20240219	164900	216286460	9780	9780	9780	9780	0
267	20240219	164800	216286460	9780	9780	9780	9780	0
268	20240219	164700	216286460	9780	9780	9780	9780	0
269	20240219	164600	216286460	9780	9780	9780	9780	0
270	20240219	164500	216286460	9780	9780	9780	9780	0
271	20240219	164400	216286460	9780	9780	9780	9780	0
272	20240219	164300	216286460	9780	9780	9780	9780	880
273	20240219	164200	216286460	9780	9780	9780	9780	0
274	20240219	164100	216286460	9780	9780	9780	9780	0
275	20240219	164000	216286460	9780	9780	9780	9780	0
276	20240219	163900	216286460	9780	9780	9780	9780	0
277	20240219	163800	216286460	9780	9780	9780	9780	0
278	20240219	163700	216286460	9780	9780	9780	9780	0
279	20240219	163600	216286460	9780	9780	9780	9780	0
280	20240219	163500	216286460	9780	9780	9780	9780	0
281	20240219	163400	216286460	9780	9780	9780	9780	0
282	20240219	163300	216286460	9780	9780	9780	9780	0
283	20240219	163200	216286460	9780	9780	9780	9780	0
284	20240219	163100	216286460	9780	9780	9780	9780	0
285	20240219	163000	216286460	9780	9780	9780	9780	0
286	20240219	162900	216286460	9780	9780	9780	9780	0
287	20240219	162800	216286460	9780	9780	9780	9780	0
288	20240219	162700	216286460	9780	9780	9780	9780	0
289	20240219	162600	216286460	9780	9780	9780	9780	0
290	20240219	162500	216286460	9780	9780	9780	9780	0
291	20240219	162400	216286460	9780	9780	9780	9780	0
292	20240219	162300	216286460	9780	9780	9780	9780	0
293	20240219	162200	216286460	9780	9780	9780	9780	0
294	20240219	162100	216286460	9780	9780	9780	9780	0
295	20240219	162000	216286460	9780	9780	9780	9780	0
296	20240219	161900	216286460	9780	9780	9780	9780	0
297	20240219	161800	216286460	9780	9780	9780	9780	0
298	20240219	161700	216286460	9780	9780	9780	9780	0
299	20240219	161600	216286460	9780	9780	9780	9780	0
300	20240219	161500	216286460	9780	9780	9780	9780	0
301	20240219	161400	216286460	9780	9780	9780	9780	0
302	20240219	161300	216286460	9780	9780	9780	9780	880
303	20240219	161200	216286460	9780	9780	9780	9780	0
304	20240219	161100	216286460	9780	9780	9780	9780	0
305	20240219	161000	216286460	9780	9780	9780	9780	0
306	20240219	160900	216286460	9780	9780	9780	9780	0
307	20240219	160800	216286460	9780	9780	9780	9780	0
308	20240219	160700	216286460	9780	9780	9780	9780	0
309	20240219	160600	216286460	9780	9780	9780	9780	0
310	20240219	160500	216286460	9780	9780	9780	9780	0
311	20240219	160400	216286460	9780	9780	9780	9780	0
312	20240219	160300	216286460	9780	9780	9780	9780	0
313	20240219	160200	216286460	9780	9780	9780	9780	0
314	20240219	160100	216286460	9780	9780	9780	9780	0
315	20240219	160000	216286460	9780	9780	9780	9780	0
316	20240219	155900	216286460	9780	9780	9780	9780	0
317	20240219	155800	216286460	9780	9780	9780	9780	0
318	20240219	155700	216286460	9780	9780	9780	9780	0
319	20240219	155600	216286460	9780	9780	9780	9780	0
320	20240219	155500	216286460	9780	9780	9780	9780	0
321	20240219	155400	216286460	9780	9780	9780	9780	0
322	20240219	155300	216286460	9780	9780	9780	9780	0
323	20240219	155200	216286460	9780	9780	9780	9780	0
324	20240219	155100	216286460	9780	9780	9780	9780	0
325	20240219	155000	216286460	9780	9780	9780	9780	0
326	20240219	154900	216286460	9780	9780	9780	9780	0
327	20240219	154800	216286460	9780	9780	9780	9780	0
328	20240219	154700	216286460	9780	9780	9780	9780	0
329	20240219	154600	216286460	9780	9780	9780	9780	0
330	20240219	154500	216286460	9780	9780	9780	9780	0
331	20240219	154400	216286460	9780	9780	9780	9780	0
332	20240219	154300	216286460	9780	9780	9780	9780	880
333	20240219	154200	216286460	9780	9780	9780	9780	0
334	20240219	154100	216286460	9780	9780	9780	9780	0
335	20240219	154000	216286460	9780	9780	9780	9780	0
336	20240219	153900	216286460	9780	9780	9780	9780	0
337	20240219	153800	216286460	9780	9780	9780	9780	0
338	20240219	153700	216286460	9780	9780	9780	9780	0
339	20240219	153600	216286460	9780	9780	9780	9780	0
340	20240219	153500	216286460	9780	9780	9780	9780	0
341	20240219	153400	216286460	9780	9780	9780	9780	0
342	20240219	153300	216286460	9780	9780	9780	9780	0
343	20240219	153200	216286460	9780	9780	9780	9780	0
344	20240219	153100	216286460	9780	9780	9780	9780	0
345	20240219	153000	216286460	9780	9780	9780	9780	880
346	20240219	152900	207680060	9790	9790	9790	9790	0
347	20240219	152800	207680060	9790	9790	9790	9790	0
348	20240219	152700	207680060	9790	9790	9790	9790	0
349	20240219	152600	207680060	9790	9790	9790	9790	0
350	20240219	152500	207680060	9790	9790	9790	9790	0
351	20240219	152400	207680060	9790	9790	9790	9790	0
352	20240219	152300	207680060	9790	9790	9790	9790	0
353	20240219	152200	207680060	9790	9790	9790	9790	0
354	20240219	152100	207680060	9790	9790	9790	9790	0
355	20240219	152000	207680060	9790	9790	9790	9790	0
356	20240219	151900	207680060	9790	9790	9790	9790	51
357	20240219	151800	207180770	9780	9780	9780	9780	0
358	20240219	151700	207180770	9780	9780	9780	9780	70
359	20240219	151600	206496170	9730	9730	9730	9730	4
360	20240219	151500	206457250	9790	9780	9790	9780	11
361	20240219	151400	206349660	9790	9790	9790	9790	0
362	20240219	151300	206349660	9790	9790	9790	9790	0
363	20240219	151200	206349660	9790	9790	9790	9790	0
364	20240219	151100	206349660	9790	9790	9790	9790	0
365	20240219	151000	206349660	9790	9780	9790	9780	1400
366	20240219	150900	192646480	9780	9780	9780	9780	0
367	20240219	150800	192646480	9780	9780	9780	9780	0
368	20240219	150700	192646480	9780	9780	9780	9780	0
369	20240219	150600	192646480	9780	9700	9780	9700	182
370	20240219	150500	190871080	9700	9700	9700	9700	858
371	20240219	150400	182548480	9700	9700	9700	9700	0
372	20240219	150300	182548480	9700	9690	9700	9690	2
373	20240219	150200	182529090	9690	9690	9690	9690	9
374	20240219	150100	182441880	9650	9650	9650	9650	0
375	20240219	150000	182441880	9650	9650	9650	9650	0
376	20240219	145900	182441880	9650	9650	9650	9650	0
377	20240219	145800	182441880	9650	9650	9650	9650	0
378	20240219	145700	182441880	9650	9650	9650	9650	0
379	20240219	145600	182441880	9650	9650	9650	9650	0
380	20240219	145500	182441880	9650	9660	9660	9650	1006
381	20240219	145400	172733920	9660	9660	9660	9660	0
382	20240219	145300	172733920	9660	9660	9660	9660	0
383	20240219	145200	172733920	9660	9690	9690	9660	171
384	20240219	145100	171081110	9690	9690	9690	9690	1
385	20240219	145000	171071420	9690	9690	9690	9690	4
386	20240219	144900	171032660	9700	9700	9700	9700	0
387	20240219	144800	171032660	9700	9700	9700	9700	3
388	20240219	144700	171003560	9700	9700	9700	9700	0
389	20240219	144600	171003560	9700	9700	9700	9700	52
390	20240219	144500	170499160	9700	9700	9700	9700	0
391	20240219	144400	170499160	9700	9700	9700	9700	0
392	20240219	144300	170499160	9700	9700	9700	9700	0
393	20240219	144200	170499160	9700	9700	9700	9700	0
394	20240219	144100	170499160	9700	9700	9700	9700	0
395	20240219	144000	170499160	9700	9700	9700	9700	1
396	20240219	143900	170489460	9750	9750	9750	9750	57
397	20240219	143800	169933710	9780	9780	9780	9780	1
398	20240219	143700	169923930	9780	9780	9780	9780	0
399	20240219	143600	169923930	9780	9790	9790	9780	111
400	20240219	143500	168837980	9800	9800	9800	9800	0
401	20240219	143400	168837980	9800	9760	9800	9760	871
402	20240219	143300	160335200	9750	9760	9760	9750	169
403	20240219	143200	158687400	9760	9760	9760	9760	0
404	20240219	143100	158687400	9760	9740	9760	9740	104
405	20240219	143000	157672960	9660	9720	9720	9660	16
406	20240219	142900	157517900	9740	9740	9740	9740	1
407	20240219	142800	157508160	9740	9740	9740	9740	0
408	20240219	142700	157508160	9740	9740	9740	9740	2
409	20240219	142600	157488680	9740	9750	9750	9740	20
410	20240219	142500	157293870	9750	9750	9750	9750	3
411	20240219	142400	157264620	9740	9740	9740	9740	48
412	20240219	142300	156797100	9740	9690	9740	9690	45
413	20240219	142200	156360730	9690	9690	9690	9690	0
414	20240219	142100	156360730	9690	9690	9690	9690	0
415	20240219	142000	156360730	9690	9690	9690	9690	2
416	20240219	141900	156341350	9690	9670	9690	9670	56
417	20240219	141800	155799660	9660	9660	9660	9660	1
418	20240219	141700	155790000	9650	9650	9650	9650	41
419	20240219	141600	155394350	9650	9650	9650	9650	0
420	20240219	141500	155394350	9650	9650	9650	9650	0
421	20240219	141400	155394350	9650	9650	9650	9650	0
422	20240219	141300	155394350	9650	9650	9650	9650	0
423	20240219	141200	155394350	9650	9650	9650	9650	59
424	20240219	141100	154825000	9650	9660	9660	9650	891
425	20240219	141000	146226490	9670	9670	9670	9670	5
426	20240219	140900	146178140	9680	9680	9680	9680	0
427	20240219	140800	146178140	9680	9680	9680	9680	0
428	20240219	140700	146178140	9680	9680	9680	9680	0
429	20240219	140600	146178140	9680	9680	9680	9680	0
430	20240219	140500	146178140	9680	9680	9680	9680	0
431	20240219	140400	146178140	9680	9680	9680	9680	0
432	20240219	140300	146178140	9680	9680	9680	9680	8
433	20240219	140200	146100700	9650	9680	9680	9650	169
434	20240219	140100	144469750	9650	9650	9650	9650	0
435	20240219	140000	144469750	9650	9650	9650	9650	0
436	20240219	135900	144469750	9650	9670	9670	9650	253
437	20240219	135800	142026700	9670	9640	9670	9630	895
438	20240219	135700	133390280	9630	9670	9670	9630	43
439	20240219	135600	132975670	9670	9670	9670	9670	0
440	20240219	135500	132975670	9670	9670	9670	9620	126
441	20240219	135400	131758950	9670	9670	9670	9670	20
442	20240219	135300	131565550	9670	9670	9670	9670	23
443	20240219	135200	131343140	9670	9670	9670	9670	10
444	20240219	135100	131246440	9670	9670	9670	9670	2
445	20240219	135000	131227100	9670	9690	9690	9670	21
446	20240219	134900	131023730	9680	9680	9680	9680	13
447	20240219	134800	130897890	9680	9680	9680	9680	16
448	20240219	134700	130743010	9690	9690	9690	9690	12
449	20240219	134600	130626730	9630	9630	9630	9630	0
450	20240219	134500	130626730	9630	9670	9670	9630	41
451	20240219	134400	130231410	9660	9660	9660	9660	22
452	20240219	134300	130018890	9710	9710	9710	9710	10
453	20240219	134200	129921790	9640	9760	9760	9630	265
454	20240219	134100	127362640	9760	9800	9800	9760	176
455	20240219	134000	125643170	9800	9680	9890	9680	895
456	20240219	133900	116834340	9810	9680	9810	9680	2051
457	20240219	133800	96913270	9690	9690	9690	9690	0
458	20240219	133700	96913270	9690	9680	9690	9680	3
459	20240219	133600	96884210	9690	9690	9690	9650	38
460	20240219	133500	96516710	9690	9650	9690	9650	7
461	20240219	133400	96448960	9650	9640	9710	9640	50
462	20240219	133300	95964960	9640	9600	9650	9600	20
463	20240219	133200	95772360	9590	9590	9590	9590	13
464	20240219	133100	95647690	9560	9560	9560	9560	0
465	20240219	133000	95647690	9560	9560	9560	9560	0
466	20240219	132900	95647690	9560	9560	9560	9560	0
467	20240219	132800	95647690	9560	9560	9560	9560	0
468	20240219	132700	95647690	9560	9560	9560	9560	0
469	20240219	132600	95647690	9560	9560	9560	9560	0
470	20240219	132500	95647690	9560	9560	9560	9560	0
471	20240219	132400	95647690	9560	9560	9560	9560	0
472	20240219	132300	95647690	9560	9560	9560	9560	0
473	20240219	132200	95647690	9560	9560	9560	9560	0
474	20240219	132100	95647690	9560	9560	9560	9560	0
475	20240219	132000	95647690	9560	9560	9560	9560	0
476	20240219	131900	95647690	9560	9560	9560	9560	0
477	20240219	131800	95647690	9560	9560	9560	9560	0
478	20240219	131700	95647690	9560	9560	9560	9560	0
479	20240219	131600	95647690	9560	9580	9580	9560	180
480	20240219	131500	93925170	9570	9570	9570	9570	0
481	20240219	131400	93925170	9570	9570	9570	9570	38
482	20240219	131300	93561510	9580	9580	9580	9580	0
483	20240219	131200	93561510	9580	9580	9580	9580	20
484	20240219	131100	93369910	9580	9580	9580	9580	1
485	20240219	131000	93360330	9590	9590	9590	9590	0
486	20240219	130900	93360330	9590	9590	9590	9590	10
487	20240219	130800	93264430	9590	9590	9590	9590	2
488	20240219	130700	93245250	9590	9590	9590	9590	5
489	20240219	130600	93197300	9590	9590	9590	9590	0
490	20240219	130500	93197300	9590	9590	9590	9590	0
491	20240219	130400	93197300	9590	9590	9590	9590	0
492	20240219	130300	93197300	9590	9590	9590	9590	20
493	20240219	130200	93005500	9610	9610	9610	9610	1
494	20240219	130100	92995890	9600	9520	9610	9520	162
495	20240219	130000	91441070	9520	9520	9520	9520	0
496	20240219	125900	91441070	9520	9550	9550	9520	359
497	20240219	125800	88021590	9620	9620	9620	9620	0
498	20240219	125700	88021590	9620	9620	9620	9620	247
499	20240219	125600	85645450	9620	9620	9620	9620	0
500	20240219	125500	85645450	9620	9620	9620	9620	0
501	20240219	125400	85645450	9620	9620	9620	9620	0
502	20240219	125300	85645450	9620	9620	9620	9620	0
503	20240219	125200	85645450	9620	9620	9620	9620	1
504	20240219	125100	85635830	9620	9620	9620	9620	0
505	20240219	125000	85635830	9620	9620	9620	9620	3
506	20240219	124900	85606970	9620	9620	9620	9620	0
507	20240219	124800	85606970	9620	9620	9620	9620	0
508	20240219	124700	85606970	9620	9620	9620	9620	0
509	20240219	124600	85606970	9620	9620	9620	9620	10
510	20240219	124500	85510770	9600	9600	9600	9600	136
511	20240219	124400	84205170	9600	9600	9600	9600	35
512	20240219	124300	83869170	9610	9610	9610	9610	0
513	20240219	124200	83869170	9610	9640	9640	9610	457
514	20240219	124100	79471650	9700	9700	9700	9700	0
515	20240219	124000	79471650	9700	9700	9700	9700	0
516	20240219	123900	79471650	9700	9700	9700	9700	0
517	20240219	123800	79471650	9700	9700	9700	9700	0
518	20240219	123700	79471650	9700	9700	9700	9700	0
519	20240219	123600	79471650	9700	9700	9700	9700	0
520	20240219	123500	79471650	9700	9700	9700	9700	0
521	20240219	123400	79471650	9700	9700	9700	9700	0
522	20240219	123300	79471650	9700	9700	9700	9700	1
523	20240219	123200	79461950	9690	9640	9700	9640	23
524	20240219	123100	79239130	9630	9630	9630	9630	0
525	20240219	123000	79239130	9630	9630	9630	9630	0
526	20240219	122900	79239130	9630	9630	9630	9630	0
527	20240219	122800	79239130	9630	9630	9630	9630	0
528	20240219	122700	79239130	9630	9630	9630	9630	0
529	20240219	122600	79239130	9630	9630	9630	9630	0
530	20240219	122500	79239130	9630	9630	9630	9630	0
531	20240219	122400	79239130	9630	9630	9630	9630	1
532	20240219	122300	79229500	9620	9620	9620	9620	0
533	20240219	122200	79229500	9620	9620	9620	9620	0
534	20240219	122100	79229500	9620	9620	9620	9620	0
535	20240219	122000	79229500	9620	9620	9620	9620	109
536	20240219	121900	78180920	9620	9620	9620	9620	211
537	20240219	121800	76151100	9640	9650	9650	9640	95
538	20240219	121700	75234850	9650	9650	9650	9650	0
539	20240219	121600	75234850	9650	9650	9650	9650	0
540	20240219	121500	75234850	9650	9650	9650	9650	0
541	20240219	121400	75234850	9650	9650	9650	9650	5
542	20240219	121300	75186600	9700	9700	9700	9700	0
543	20240219	121200	75186600	9700	9700	9700	9700	0
544	20240219	121100	75186600	9700	9700	9700	9700	0
545	20240219	121000	75186600	9700	9700	9700	9700	0
546	20240219	120900	75186600	9700	9700	9700	9700	0
547	20240219	120800	75186600	9700	9700	9700	9700	0
548	20240219	120700	75186600	9700	9700	9700	9700	0
549	20240219	120600	75186600	9700	9700	9700	9700	0
550	20240219	120500	75186600	9700	9700	9700	9700	0
551	20240219	120400	75186600	9700	9700	9700	9700	0
552	20240219	120300	75186600	9700	9700	9700	9700	0
553	20240219	120200	75186600	9700	9700	9700	9700	0
554	20240219	120100	75186600	9700	9700	9700	9700	10
555	20240219	120000	75089600	9700	9700	9700	9700	3
556	20240219	115900	75060500	9700	9700	9700	9700	0
557	20240219	115800	75060500	9700	9700	9700	9700	0
558	20240219	115700	75060500	9700	9700	9700	9700	2
559	20240219	115600	75041100	9700	9700	9700	9700	3
560	20240219	115500	75012000	9700	9700	9700	9700	0
561	20240219	115400	75012000	9700	9700	9700	9700	0
562	20240219	115300	75012000	9700	9700	9700	9700	2
563	20240219	115200	74992600	9720	9720	9720	9720	0
564	20240219	115100	74992600	9720	9720	9720	9720	0
565	20240219	115000	74992600	9720	9720	9720	9720	0
566	20240219	114900	74992600	9720	9720	9720	9720	2
567	20240219	114800	74973160	9720	9720	9720	9720	0
568	20240219	114700	74973160	9720	9720	9720	9720	0
569	20240219	114600	74973160	9720	9720	9720	9720	0
570	20240219	114500	74973160	9720	9720	9720	9720	0
571	20240219	114400	74973160	9720	9720	9720	9720	0
572	20240219	114300	74973160	9720	9720	9720	9720	0
573	20240219	114200	74973160	9720	9720	9720	9720	0
574	20240219	114100	74973160	9720	9720	9720	9720	0
575	20240219	114000	74973160	9720	9720	9720	9720	0
576	20240219	113900	74973160	9720	9810	9810	9720	9
577	20240219	113800	74885260	9820	9830	9830	9820	6
578	20240219	113700	74826310	9840	9630	9840	9630	871
579	20240219	113600	66409830	9630	9630	9630	9630	5
580	20240219	113500	66361680	9630	9630	9630	9630	5
581	20240219	113400	66313530	9630	9630	9630	9630	8
582	20240219	113300	66236490	9630	9630	9630	9630	110
583	20240219	113200	65177190	9630	9630	9630	9630	5
584	20240219	113100	65129040	9630	9630	9630	9630	5
585	20240219	113000	65080890	9620	9630	9630	9620	9
586	20240219	112900	64994260	9630	9620	9630	9620	104
587	20240219	112800	63993730	9620	9620	9620	9620	0
588	20240219	112700	63993730	9620	9620	9620	9620	4
589	20240219	112600	63955250	9620	9620	9620	9620	0
590	20240219	112500	63955250	9620	9620	9620	9620	0
591	20240219	112400	63955250	9620	9620	9620	9620	1
592	20240219	112300	63945630	9600	9600	9600	9600	0
593	20240219	112200	63945630	9600	9600	9600	9600	0
594	20240219	112100	63945630	9600	9600	9600	9600	1
595	20240219	112000	63936030	9600	9600	9600	9600	14
596	20240219	111900	63801630	9600	9600	9600	9600	19
597	20240219	111800	63619230	9600	9620	9620	9600	379
598	20240219	111700	59978130	9610	9620	9620	9610	37
599	20240219	111600	59622200	9620	9620	9620	9620	0
600	20240219	111500	59622200	9620	9620	9620	9620	1
601	20240219	111400	59612580	9620	9620	9620	9620	0
602	20240219	111300	59612580	9620	9620	9620	9620	1
603	20240219	111200	59602960	9620	9620	9620	9620	1
604	20240219	111100	59593340	9620	9620	9620	9620	31
605	20240219	111000	59295120	9620	9620	9620	9620	1
606	20240219	110900	59285500	9620	9620	9620	9620	0
607	20240219	110800	59285500	9620	9620	9620	9620	10
608	20240219	110700	59189300	9620	9620	9620	9620	166
609	20240219	110600	57592380	9630	9630	9630	9630	0
610	20240219	110500	57592380	9630	9630	9630	9630	0
611	20240219	110400	57592380	9630	9630	9630	9630	5
612	20240219	110300	57544230	9630	9630	9630	9630	0
613	20240219	110200	57544230	9630	9630	9630	9630	0
614	20240219	110100	57544230	9630	9630	9630	9630	1
615	20240219	110000	57534600	9620	9620	9620	9620	0
616	20240219	105900	57534600	9620	9620	9620	9620	0
617	20240219	105800	57534600	9620	9620	9620	9620	0
618	20240219	105700	57534600	9620	9620	9620	9620	0
619	20240219	105600	57534600	9620	9620	9620	9620	0
620	20240219	105500	57534600	9620	9620	9620	9620	40
621	20240219	105400	57149800	9620	9620	9620	9620	0
622	20240219	105300	57149800	9620	9620	9620	9620	0
623	20240219	105200	57149800	9620	9620	9620	9620	0
624	20240219	105100	57149800	9620	9620	9620	9620	0
625	20240219	105000	57149800	9620	9620	9620	9620	0
626	20240219	104900	57149800	9620	9620	9620	9620	0
627	20240219	104800	57149800	9620	9620	9620	9620	0
628	20240219	104700	57149800	9620	9620	9620	9620	0
629	20240219	104600	57149800	9620	9620	9620	9620	0
630	20240219	104500	57149800	9620	9620	9620	9620	0
631	20240219	104400	57149800	9620	9630	9630	9620	103
632	20240219	104300	56157930	9620	9620	9620	9620	0
633	20240219	104200	56157930	9620	9620	9620	9620	0
634	20240219	104100	56157930	9620	9620	9620	9620	10
635	20240219	104000	56061730	9630	9630	9630	9630	0
636	20240219	103900	56061730	9630	9630	9630	9630	0
637	20240219	103800	56061730	9630	9630	9630	9630	3
638	20240219	103700	56032840	9630	9630	9630	9630	0
639	20240219	103600	56032840	9630	9630	9630	9630	0
640	20240219	103500	56032840	9630	9630	9630	9630	0
641	20240219	103400	56032840	9630	9630	9630	9630	0
642	20240219	103300	56032840	9630	9630	9630	9630	0
643	20240219	103200	56032840	9630	9630	9630	9630	1
644	20240219	103100	56023210	9630	9620	9630	9620	7
645	20240219	103000	55955860	9630	9630	9630	9630	0
646	20240219	102900	55955860	9630	9630	9630	9630	0
647	20240219	102800	55955860	9630	9630	9630	9630	0
648	20240219	102700	55955860	9630	9630	9630	9630	0
649	20240219	102600	55955860	9630	9630	9630	9630	12
650	20240219	102500	55840300	9630	9630	9630	9630	8
651	20240219	102400	55763260	9630	9630	9630	9630	40
652	20240219	102300	55378060	9630	9630	9630	9630	0
653	20240219	102200	55378060	9630	9630	9630	9630	1
654	20240219	102100	55368430	9620	9620	9620	9620	40
655	20240219	102000	54983630	9620	9620	9620	9620	1
656	20240219	101900	54974010	9620	9620	9620	9620	1
657	20240219	101800	54964390	9620	9620	9620	9620	2
658	20240219	101700	54945150	9620	9620	9620	9620	8
659	20240219	101600	54868190	9610	9610	9610	9610	12
660	20240219	101500	54752870	9600	9590	9600	9590	72
661	20240219	101400	54061800	9590	9590	9590	9590	1
662	20240219	101300	54052210	9550	9550	9550	9550	2
663	20240219	101200	54033110	9540	9550	9550	9540	346
664	20240219	101100	50732190	9620	9620	9620	9620	2
665	20240219	101000	50712950	9560	9560	9560	9560	0
666	20240219	100900	50712950	9560	9560	9560	9560	7
667	20240219	100800	50646030	9600	9600	9600	9600	0
668	20240219	100700	50646030	9600	9560	9600	9560	1000
669	20240219	100600	41053950	9550	9540	9550	9540	4
670	20240219	100500	41015780	9540	9530	9540	9530	90
671	20240219	100400	40157200	9530	9530	9530	9530	51
672	20240219	100300	39671170	9530	9530	9530	9530	1
673	20240219	100200	39661640	9530	9530	9530	9530	0
674	20240219	100100	39661640	9530	9530	9530	9530	0
675	20240219	100000	39661640	9530	9530	9530	9530	0
676	20240219	095900	39661640	9530	9530	9530	9530	0
677	20240219	095800	39661640	9530	9530	9530	9530	0
678	20240219	095700	39661640	9530	9530	9530	9530	0
679	20240219	095600	39661640	9530	9530	9530	9530	0
680	20240219	095500	39661640	9530	9530	9530	9530	0
681	20240219	095400	39661640	9530	9530	9530	9530	0
682	20240219	095300	39661640	9530	9530	9530	9530	0
683	20240219	095200	39661640	9530	9530	9530	9530	0
684	20240219	095100	39661640	9530	9530	9530	9530	0
685	20240219	095000	39661640	9530	9530	9530	9530	0
686	20240219	094900	39661640	9530	9530	9530	9530	0
687	20240219	094800	39661640	9530	9530	9530	9530	0
688	20240219	094700	39661640	9530	9530	9530	9530	0
689	20240219	094600	39661640	9530	9530	9530	9530	0
690	20240219	094500	39661640	9530	9530	9530	9530	9
691	20240219	094400	39575870	9540	9540	9540	9540	0
692	20240219	094300	39575870	9540	9540	9540	9540	0
693	20240219	094200	39575870	9540	9540	9540	9540	1
694	20240219	094100	39566330	9540	9520	9540	9520	31
695	20240219	094000	39270820	9500	9490	9500	9480	167
696	20240219	093900	37685140	9500	9500	9500	9500	36
697	20240219	093800	37343140	9510	9510	9510	9510	0
698	20240219	093700	37343140	9510	9510	9510	9510	30
699	20240219	093600	37057840	9560	9560	9560	9560	0
700	20240219	093500	37057840	9560	9560	9560	9560	0
701	20240219	093400	37057840	9560	9560	9560	9560	0
702	20240219	093300	37057840	9560	9560	9560	9560	1
703	20240219	093200	37048280	9560	9560	9560	9560	0
704	20240219	093100	37048280	9560	9560	9560	9560	0
705	20240219	093000	37048280	9560	9560	9560	9560	1
706	20240219	092900	37038720	9550	9550	9550	9550	37
707	20240219	092800	36685370	9550	9550	9550	9550	0
708	20240219	092700	36685370	9550	9550	9550	9550	0
709	20240219	092600	36685370	9550	9500	9550	9500	38
710	20240219	092500	36323550	9500	9490	9500	9490	253
711	20240219	092400	33920060	9490	9490	9490	9490	10
712	20240219	092300	33825160	9470	9470	9470	9470	3
713	20240219	092200	33796750	9460	9460	9460	9460	0
714	20240219	092100	33796750	9460	9480	9480	9460	300
715	20240219	092000	30956230	9490	9490	9490	9490	4
716	20240219	091900	30918270	9490	9490	9500	9480	111
717	20240219	091800	29865490	9480	9480	9480	9480	1
718	20240219	091700	29856010	9500	9540	9540	9500	51
719	20240219	091600	29369510	9550	9550	9550	9550	0
720	20240219	091500	29369510	9550	9550	9550	9550	0
721	20240219	091400	29369510	9550	9550	9550	9550	0
722	20240219	091300	29369510	9550	9550	9550	9550	2
723	20240219	091200	29350410	9580	9480	9600	9480	19
724	20240219	091100	29169860	9480	9510	9510	9380	537
725	20240219	091000	24112890	9510	9510	9520	9510	383
726	20240219	090900	20469500	9510	9510	9510	9510	0
727	20240219	090800	20469500	9510	9510	9510	9510	0
728	20240219	090700	20469500	9510	9510	9510	9510	1
729	20240219	090600	20459990	9500	9510	9510	9500	40
730	20240219	090500	20079770	9500	9500	9500	9500	0
731	20240219	090400	20079770	9500	9500	9500	9500	0
732	20240219	090300	20079770	9500	9500	9500	9500	88
733	20240219	090200	19243770	9310	9310	9310	9310	0
734	20240219	090100	19243770	9310	9310	9310	9310	0
735	20240219	090000	19243770	9310	9310	9310	9310	2067