KissMeData/290720/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	205700	103626310	7880	7880	7880	7880	71
3	20240219	205600	103626310	7880	7880	7880	7880	0
4	20240219	205500	103626310	7880	7880	7880	7880	0
5	20240219	205400	103626310	7880	7880	7880	7880	0
6	20240219	205300	103626310	7880	7880	7880	7880	0
7	20240219	205200	103626310	7880	7880	7880	7880	0
8	20240219	205100	103626310	7880	7880	7880	7880	0
9	20240219	205000	103626310	7880	7880	7880	7880	0
10	20240219	204900	103626310	7880	7880	7880	7880	0
11	20240219	204800	103626310	7880	7880	7880	7880	0
12	20240219	204700	103626310	7880	7880	7880	7880	0
13	20240219	204600	103626310	7880	7880	7880	7880	0
14	20240219	204500	103626310	7880	7880	7880	7880	0
15	20240219	204400	103626310	7880	7880	7880	7880	0
16	20240219	204300	103626310	7880	7880	7880	7880	0
17	20240219	204200	103626310	7880	7880	7880	7880	0
18	20240219	204100	103626310	7880	7880	7880	7880	0
19	20240219	204000	103626310	7880	7880	7880	7880	0
20	20240219	203900	103626310	7880	7880	7880	7880	0
21	20240219	203800	103626310	7880	7880	7880	7880	0
22	20240219	203700	103626310	7880	7880	7880	7880	0
23	20240219	203600	103626310	7880	7880	7880	7880	0
24	20240219	203500	103626310	7880	7880	7880	7880	0
25	20240219	203400	103626310	7880	7880	7880	7880	0
26	20240219	203300	103626310	7880	7880	7880	7880	0
27	20240219	203200	103626310	7880	7880	7880	7880	0
28	20240219	203100	103626310	7880	7880	7880	7880	0
29	20240219	203000	103626310	7880	7880	7880	7880	0
30	20240219	202900	103626310	7880	7880	7880	7880	0
31	20240219	202800	103626310	7880	7880	7880	7880	0
32	20240219	202700	103626310	7880	7880	7880	7880	71
33	20240219	202600	103626310	7880	7880	7880	7880	0
34	20240219	202500	103626310	7880	7880	7880	7880	0
35	20240219	202400	103626310	7880	7880	7880	7880	0
36	20240219	202300	103626310	7880	7880	7880	7880	0
37	20240219	202200	103626310	7880	7880	7880	7880	0
38	20240219	202100	103626310	7880	7880	7880	7880	0
39	20240219	202000	103626310	7880	7880	7880	7880	0
40	20240219	201900	103626310	7880	7880	7880	7880	0
41	20240219	201800	103626310	7880	7880	7880	7880	0
42	20240219	201700	103626310	7880	7880	7880	7880	0
43	20240219	201600	103626310	7880	7880	7880	7880	0
44	20240219	201500	103626310	7880	7880	7880	7880	0
45	20240219	201400	103626310	7880	7880	7880	7880	0
46	20240219	201300	103626310	7880	7880	7880	7880	0
47	20240219	201200	103626310	7880	7880	7880	7880	0
48	20240219	201100	103626310	7880	7880	7880	7880	0
49	20240219	201000	103626310	7880	7880	7880	7880	0
50	20240219	200900	103626310	7880	7880	7880	7880	0
51	20240219	200800	103626310	7880	7880	7880	7880	0
52	20240219	200700	103626310	7880	7880	7880	7880	0
53	20240219	200600	103626310	7880	7880	7880	7880	0
54	20240219	200500	103626310	7880	7880	7880	7880	0
55	20240219	200400	103626310	7880	7880	7880	7880	0
56	20240219	200300	103626310	7880	7880	7880	7880	0
57	20240219	200200	103626310	7880	7880	7880	7880	0
58	20240219	200100	103626310	7880	7880	7880	7880	0
59	20240219	200000	103626310	7880	7880	7880	7880	0
60	20240219	195900	103626310	7880	7880	7880	7880	0
61	20240219	195800	103626310	7880	7880	7880	7880	0
62	20240219	195700	103626310	7880	7880	7880	7880	71
63	20240219	195600	103626310	7880	7880	7880	7880	0
64	20240219	195500	103626310	7880	7880	7880	7880	0
65	20240219	195400	103626310	7880	7880	7880	7880	0
66	20240219	195300	103626310	7880	7880	7880	7880	0
67	20240219	195200	103626310	7880	7880	7880	7880	0
68	20240219	195100	103626310	7880	7880	7880	7880	0
69	20240219	195000	103626310	7880	7880	7880	7880	0
70	20240219	194900	103626310	7880	7880	7880	7880	0
71	20240219	194800	103626310	7880	7880	7880	7880	0
72	20240219	194700	103626310	7880	7880	7880	7880	0
73	20240219	194600	103626310	7880	7880	7880	7880	0
74	20240219	194500	103626310	7880	7880	7880	7880	0
75	20240219	194400	103626310	7880	7880	7880	7880	0
76	20240219	194300	103626310	7880	7880	7880	7880	0
77	20240219	194200	103626310	7880	7880	7880	7880	0
78	20240219	194100	103626310	7880	7880	7880	7880	0
79	20240219	194000	103626310	7880	7880	7880	7880	0
80	20240219	193900	103626310	7880	7880	7880	7880	0
81	20240219	193800	103626310	7880	7880	7880	7880	0
82	20240219	193700	103626310	7880	7880	7880	7880	0
83	20240219	193600	103626310	7880	7880	7880	7880	0
84	20240219	193500	103626310	7880	7880	7880	7880	0
85	20240219	193400	103626310	7880	7880	7880	7880	0
86	20240219	193300	103626310	7880	7880	7880	7880	0
87	20240219	193200	103626310	7880	7880	7880	7880	0
88	20240219	193100	103626310	7880	7880	7880	7880	0
89	20240219	193000	103626310	7880	7880	7880	7880	0
90	20240219	192900	103626310	7880	7880	7880	7880	0
91	20240219	192800	103626310	7880	7880	7880	7880	0
92	20240219	192700	103626310	7880	7880	7880	7880	71
93	20240219	192600	103626310	7880	7880	7880	7880	0
94	20240219	192500	103626310	7880	7880	7880	7880	0
95	20240219	192400	103626310	7880	7880	7880	7880	0
96	20240219	192300	103626310	7880	7880	7880	7880	0
97	20240219	192200	103626310	7880	7880	7880	7880	0
98	20240219	192100	103626310	7880	7880	7880	7880	0
99	20240219	192000	103626310	7880	7880	7880	7880	0
100	20240219	191900	103626310	7880	7880	7880	7880	0
101	20240219	191800	103626310	7880	7880	7880	7880	0
102	20240219	191700	103626310	7880	7880	7880	7880	0
103	20240219	191600	103626310	7880	7880	7880	7880	0
104	20240219	191500	103626310	7880	7880	7880	7880	0
105	20240219	191400	103626310	7880	7880	7880	7880	0
106	20240219	191300	103626310	7880	7880	7880	7880	0
107	20240219	191200	103626310	7880	7880	7880	7880	0
108	20240219	191100	103626310	7880	7880	7880	7880	0
109	20240219	191000	103626310	7880	7880	7880	7880	0
110	20240219	190900	103626310	7880	7880	7880	7880	0
111	20240219	190800	103626310	7880	7880	7880	7880	0
112	20240219	190700	103626310	7880	7880	7880	7880	0
113	20240219	190600	103626310	7880	7880	7880	7880	0
114	20240219	190500	103626310	7880	7880	7880	7880	0
115	20240219	190400	103626310	7880	7880	7880	7880	0
116	20240219	190300	103626310	7880	7880	7880	7880	0
117	20240219	190200	103626310	7880	7880	7880	7880	0
118	20240219	190100	103626310	7880	7880	7880	7880	0
119	20240219	190000	103626310	7880	7880	7880	7880	0
120	20240219	185900	103626310	7880	7880	7880	7880	0
121	20240219	185800	103626310	7880	7880	7880	7880	0
122	20240219	185700	103626310	7880	7880	7880	7880	71
123	20240219	185600	103626310	7880	7880	7880	7880	0
124	20240219	185500	103626310	7880	7880	7880	7880	0
125	20240219	185400	103626310	7880	7880	7880	7880	0
126	20240219	185300	103626310	7880	7880	7880	7880	0
127	20240219	185200	103626310	7880	7880	7880	7880	0
128	20240219	185100	103626310	7880	7880	7880	7880	0
129	20240219	185000	103626310	7880	7880	7880	7880	0
130	20240219	184900	103626310	7880	7880	7880	7880	0
131	20240219	184800	103626310	7880	7880	7880	7880	0
132	20240219	184700	103626310	7880	7880	7880	7880	0
133	20240219	184600	103626310	7880	7880	7880	7880	0
134	20240219	184500	103626310	7880	7880	7880	7880	0
135	20240219	184400	103626310	7880	7880	7880	7880	0
136	20240219	184300	103626310	7880	7880	7880	7880	0
137	20240219	184200	103626310	7880	7880	7880	7880	0
138	20240219	184100	103626310	7880	7880	7880	7880	0
139	20240219	184000	103626310	7880	7880	7880	7880	0
140	20240219	183900	103626310	7880	7880	7880	7880	0
141	20240219	183800	103626310	7880	7880	7880	7880	0
142	20240219	183700	103626310	7880	7880	7880	7880	0
143	20240219	183600	103626310	7880	7880	7880	7880	0
144	20240219	183500	103626310	7880	7880	7880	7880	0
145	20240219	183400	103626310	7880	7880	7880	7880	0
146	20240219	183300	103626310	7880	7880	7880	7880	0
147	20240219	183200	103626310	7880	7880	7880	7880	0
148	20240219	183100	103626310	7880	7880	7880	7880	0
149	20240219	183000	103626310	7880	7880	7880	7880	0
150	20240219	182900	103626310	7880	7880	7880	7880	0
151	20240219	182800	103626310	7880	7880	7880	7880	0
152	20240219	182700	103626310	7880	7880	7880	7880	71
153	20240219	182600	103626310	7880	7880	7880	7880	0
154	20240219	182500	103626310	7880	7880	7880	7880	0
155	20240219	182400	103626310	7880	7880	7880	7880	0
156	20240219	182300	103626310	7880	7880	7880	7880	0
157	20240219	182200	103626310	7880	7880	7880	7880	0
158	20240219	182100	103626310	7880	7880	7880	7880	0
159	20240219	182000	103626310	7880	7880	7880	7880	0
160	20240219	181900	103626310	7880	7880	7880	7880	0
161	20240219	181800	103626310	7880	7880	7880	7880	0
162	20240219	181700	103626310	7880	7880	7880	7880	0
163	20240219	181600	103626310	7880	7880	7880	7880	0
164	20240219	181500	103626310	7880	7880	7880	7880	0
165	20240219	181400	103626310	7880	7880	7880	7880	0
166	20240219	181300	103626310	7880	7880	7880	7880	0
167	20240219	181200	103626310	7880	7880	7880	7880	0
168	20240219	181100	103626310	7880	7880	7880	7880	0
169	20240219	181000	103626310	7880	7880	7880	7880	0
170	20240219	180900	103626310	7880	7880	7880	7880	0
171	20240219	180800	103626310	7880	7880	7880	7880	0
172	20240219	180700	103626310	7880	7880	7880	7880	0
173	20240219	180600	103626310	7880	7880	7880	7880	0
174	20240219	180500	103626310	7880	7880	7880	7880	0
175	20240219	180400	103626310	7880	7880	7880	7880	0
176	20240219	180300	103626310	7880	7880	7880	7880	0
177	20240219	180200	103626310	7880	7880	7880	7880	0
178	20240219	180100	103626310	7880	7880	7880	7880	0
179	20240219	180000	103626310	7880	7880	7880	7880	0
180	20240219	175900	103626310	7880	7880	7880	7880	0
181	20240219	175800	103626310	7880	7880	7880	7880	0
182	20240219	175700	103626310	7880	7880	7880	7880	71
183	20240219	175600	103626310	7880	7880	7880	7880	0
184	20240219	175500	103626310	7880	7880	7880	7880	0
185	20240219	175400	103626310	7880	7880	7880	7880	0
186	20240219	175300	103626310	7880	7880	7880	7880	0
187	20240219	175200	103626310	7880	7880	7880	7880	0
188	20240219	175100	103626310	7880	7880	7880	7880	0
189	20240219	175000	103626310	7880	7880	7880	7880	0
190	20240219	174900	103626310	7880	7880	7880	7880	0
191	20240219	174800	103626310	7880	7880	7880	7880	0
192	20240219	174700	103626310	7880	7880	7880	7880	0
193	20240219	174600	103626310	7880	7880	7880	7880	0
194	20240219	174500	103626310	7880	7880	7880	7880	0
195	20240219	174400	103626310	7880	7880	7880	7880	0
196	20240219	174300	103626310	7880	7880	7880	7880	0
197	20240219	174200	103626310	7880	7880	7880	7880	0
198	20240219	174100	103626310	7880	7880	7880	7880	0
199	20240219	174000	103626310	7880	7880	7880	7880	0
200	20240219	173900	103626310	7880	7880	7880	7880	0
201	20240219	173800	103626310	7880	7880	7880	7880	0
202	20240219	173700	103626310	7880	7880	7880	7880	0
203	20240219	173600	103626310	7880	7880	7880	7880	0
204	20240219	173500	103626310	7880	7880	7880	7880	0
205	20240219	173400	103626310	7880	7880	7880	7880	0
206	20240219	173300	103626310	7880	7880	7880	7880	0
207	20240219	173200	103626310	7880	7880	7880	7880	0
208	20240219	173100	103626310	7880	7880	7880	7880	0
209	20240219	173000	103626310	7880	7880	7880	7880	0
210	20240219	172900	103626310	7880	7880	7880	7880	0
211	20240219	172800	103626310	7880	7880	7880	7880	0
212	20240219	172700	103626310	7880	7880	7880	7880	71
213	20240219	172600	103626310	7880	7880	7880	7880	0
214	20240219	172500	103626310	7880	7880	7880	7880	0
215	20240219	172400	103626310	7880	7880	7880	7880	0
216	20240219	172300	103626310	7880	7880	7880	7880	0
217	20240219	172200	103626310	7880	7880	7880	7880	0
218	20240219	172100	103626310	7880	7880	7880	7880	0
219	20240219	172000	103626310	7880	7880	7880	7880	0
220	20240219	171900	103626310	7880	7880	7880	7880	0
221	20240219	171800	103626310	7880	7880	7880	7880	0
222	20240219	171700	103626310	7880	7880	7880	7880	0
223	20240219	171600	103626310	7880	7880	7880	7880	0
224	20240219	171500	103626310	7880	7880	7880	7880	0
225	20240219	171400	103626310	7880	7880	7880	7880	0
226	20240219	171300	103626310	7880	7880	7880	7880	0
227	20240219	171200	103626310	7880	7880	7880	7880	0
228	20240219	171100	103626310	7880	7880	7880	7880	0
229	20240219	171000	103626310	7880	7880	7880	7880	0
230	20240219	170900	103626310	7880	7880	7880	7880	0
231	20240219	170800	103626310	7880	7880	7880	7880	0
232	20240219	170700	103626310	7880	7880	7880	7880	0
233	20240219	170600	103626310	7880	7880	7880	7880	0
234	20240219	170500	103626310	7880	7880	7880	7880	0
235	20240219	170400	103626310	7880	7880	7880	7880	0
236	20240219	170300	103626310	7880	7880	7880	7880	0
237	20240219	170200	103626310	7880	7880	7880	7880	0
238	20240219	170100	103626310	7880	7880	7880	7880	0
239	20240219	170000	103626310	7880	7880	7880	7880	0
240	20240219	165900	103626310	7880	7880	7880	7880	0
241	20240219	165800	103626310	7880	7880	7880	7880	0
242	20240219	165700	103626310	7880	7880	7880	7880	71
243	20240219	165600	103626310	7880	7880	7880	7880	0
244	20240219	165500	103626310	7880	7880	7880	7880	0
245	20240219	165400	103626310	7880	7880	7880	7880	0
246	20240219	165300	103626310	7880	7880	7880	7880	0
247	20240219	165200	103626310	7880	7880	7880	7880	0
248	20240219	165100	103626310	7880	7880	7880	7880	0
249	20240219	165000	103626310	7880	7880	7880	7880	0
250	20240219	164900	103626310	7880	7880	7880	7880	0
251	20240219	164800	103626310	7880	7880	7880	7880	0
252	20240219	164700	103626310	7880	7880	7880	7880	0
253	20240219	164600	103626310	7880	7880	7880	7880	0
254	20240219	164500	103626310	7880	7880	7880	7880	0
255	20240219	164400	103626310	7880	7880	7880	7880	0
256	20240219	164300	103626310	7880	7880	7880	7880	0
257	20240219	164200	103626310	7880	7880	7880	7880	0
258	20240219	164100	103626310	7880	7880	7880	7880	0
259	20240219	164000	103626310	7880	7880	7880	7880	0
260	20240219	163900	103626310	7880	7880	7880	7880	0
261	20240219	163800	103626310	7880	7880	7880	7880	0
262	20240219	163700	103626310	7880	7880	7880	7880	0
263	20240219	163600	103626310	7880	7880	7880	7880	0
264	20240219	163500	103626310	7880	7880	7880	7880	0
265	20240219	163400	103626310	7880	7880	7880	7880	0
266	20240219	163300	103626310	7880	7880	7880	7880	0
267	20240219	163200	103626310	7880	7880	7880	7880	0
268	20240219	163100	103626310	7880	7880	7880	7880	0
269	20240219	163000	103626310	7880	7880	7880	7880	0
270	20240219	162900	103626310	7880	7880	7880	7880	0
271	20240219	162800	103626310	7880	7880	7880	7880	0
272	20240219	162700	103626310	7880	7880	7880	7880	71
273	20240219	162600	103626310	7880	7880	7880	7880	0
274	20240219	162500	103626310	7880	7880	7880	7880	0
275	20240219	162400	103626310	7880	7880	7880	7880	0
276	20240219	162300	103626310	7880	7880	7880	7880	0
277	20240219	162200	103626310	7880	7880	7880	7880	0
278	20240219	162100	103626310	7880	7880	7880	7880	0
279	20240219	162000	103626310	7880	7880	7880	7880	0
280	20240219	161900	103626310	7880	7880	7880	7880	0
281	20240219	161800	103626310	7880	7880	7880	7880	0
282	20240219	161700	103626310	7880	7880	7880	7880	0
283	20240219	161600	103626310	7880	7880	7880	7880	0
284	20240219	161500	103626310	7880	7880	7880	7880	0
285	20240219	161400	103626310	7880	7880	7880	7880	0
286	20240219	161300	103626310	7880	7880	7880	7880	0
287	20240219	161200	103626310	7880	7880	7880	7880	0
288	20240219	161100	103626310	7880	7880	7880	7880	0
289	20240219	161000	103626310	7880	7880	7880	7880	0
290	20240219	160900	103626310	7880	7880	7880	7880	0
291	20240219	160800	103626310	7880	7880	7880	7880	0
292	20240219	160700	103626310	7880	7880	7880	7880	0
293	20240219	160600	103626310	7880	7880	7880	7880	0
294	20240219	160500	103626310	7880	7880	7880	7880	0
295	20240219	160400	103626310	7880	7880	7880	7880	0
296	20240219	160300	103626310	7880	7880	7880	7880	0
297	20240219	160200	103626310	7880	7880	7880	7880	0
298	20240219	160100	103626310	7880	7880	7880	7880	0
299	20240219	160000	103626310	7880	7880	7880	7880	0
300	20240219	155900	103626310	7880	7880	7880	7880	0
301	20240219	155800	103626310	7880	7880	7880	7880	0
302	20240219	155700	103626310	7880	7880	7880	7880	71
303	20240219	155600	103626310	7880	7880	7880	7880	0
304	20240219	155500	103626310	7880	7880	7880	7880	0
305	20240219	155400	103626310	7880	7880	7880	7880	0
306	20240219	155300	103626310	7880	7880	7880	7880	0
307	20240219	155200	103626310	7880	7880	7880	7880	0
308	20240219	155100	103626310	7880	7880	7880	7880	0
309	20240219	155000	103626310	7880	7880	7880	7880	0
310	20240219	154900	103626310	7880	7880	7880	7880	0
311	20240219	154800	103626310	7880	7880	7880	7880	0
312	20240219	154700	103626310	7880	7880	7880	7880	0
313	20240219	154600	103626310	7880	7880	7880	7880	0
314	20240219	154500	103626310	7880	7880	7880	7880	0
315	20240219	154400	103626310	7880	7880	7880	7880	0
316	20240219	154300	103626310	7880	7880	7880	7880	0
317	20240219	154200	103626310	7880	7880	7880	7880	0
318	20240219	154100	103626310	7880	7880	7880	7880	0
319	20240219	154000	103626310	7880	7880	7880	7880	0
320	20240219	153900	103626310	7880	7880	7880	7880	0
321	20240219	153800	103626310	7880	7880	7880	7880	0
322	20240219	153700	103626310	7880	7880	7880	7880	0
323	20240219	153600	103626310	7880	7880	7880	7880	0
324	20240219	153500	103626310	7880	7880	7880	7880	0
325	20240219	153400	103626310	7880	7880	7880	7880	0
326	20240219	153300	103626310	7880	7880	7880	7880	0
327	20240219	153200	103626310	7880	7880	7880	7880	0
328	20240219	153100	103626310	7880	7880	7880	7880	0
329	20240219	153000	103626310	7880	7880	7880	7880	71
330	20240219	152900	103066830	7880	7880	7880	7880	0
331	20240219	152800	103066830	7880	7880	7880	7880	0
332	20240219	152700	103066830	7880	7880	7880	7880	0
333	20240219	152600	103066830	7880	7880	7880	7880	0
334	20240219	152500	103066830	7880	7880	7880	7880	0
335	20240219	152400	103066830	7880	7880	7880	7880	0
336	20240219	152300	103066830	7880	7880	7880	7880	0
337	20240219	152200	103066830	7880	7880	7880	7880	0
338	20240219	152100	103066830	7880	7880	7880	7880	0
339	20240219	152000	103066830	7880	7880	7880	7880	0
340	20240219	151900	103066830	7880	7850	7880	7850	103
341	20240219	151800	102258190	7850	7850	7850	7850	0
342	20240219	151700	102258190	7850	7850	7850	7850	0
343	20240219	151600	102258190	7850	7850	7850	7850	100
344	20240219	151500	101473190	7850	7850	7850	7850	151
345	20240219	151400	100287840	7860	7860	7860	7860	49
346	20240219	151300	99902700	7880	7880	7880	7880	1
347	20240219	151200	99894820	7870	7870	7870	7870	10
348	20240219	151100	99816120	7880	7880	7880	7880	0
349	20240219	151000	99816120	7880	7880	7880	7880	6
350	20240219	150900	99768840	7870	7870	7870	7870	0
351	20240219	150800	99768840	7870	7870	7870	7870	152
352	20240219	150700	98572600	7870	7880	7880	7870	49
353	20240219	150600	98186960	7870	7870	7870	7870	0
354	20240219	150500	98186960	7870	7870	7870	7870	0
355	20240219	150400	98186960	7870	7870	7870	7870	0
356	20240219	150300	98186960	7870	7870	7870	7870	0
357	20240219	150200	98186960	7870	7870	7870	7870	0
358	20240219	150100	98186960	7870	7870	7870	7870	0
359	20240219	150000	98186960	7870	7870	7880	7870	92
360	20240219	145900	97462900	7880	7880	7880	7880	0
361	20240219	145800	97462900	7880	7880	7880	7880	0
362	20240219	145700	97462900	7880	7880	7880	7880	0
363	20240219	145600	97462900	7880	7880	7880	7880	2
364	20240219	145500	97447140	7880	7880	7880	7880	0
365	20240219	145400	97447140	7880	7880	7880	7880	0
366	20240219	145300	97447140	7880	7880	7880	7880	2
367	20240219	145200	97431380	7880	7880	7880	7880	0
368	20240219	145100	97431380	7880	7880	7880	7880	0
369	20240219	145000	97431380	7880	7880	7880	7880	0
370	20240219	144900	97431380	7880	7880	7880	7880	0
371	20240219	144800	97431380	7880	7880	7880	7880	8
372	20240219	144700	97368340	7880	7880	7880	7880	0
373	20240219	144600	97368340	7880	7880	7880	7880	0
374	20240219	144500	97368340	7880	7880	7880	7880	0
375	20240219	144400	97368340	7880	7880	7880	7880	1
376	20240219	144300	97360460	7880	7880	7880	7880	0
377	20240219	144200	97360460	7880	7880	7880	7880	0
378	20240219	144100	97360460	7880	7880	7880	7880	0
379	20240219	144000	97360460	7880	7880	7880	7880	1
380	20240219	143900	97352580	7880	7880	7880	7880	0
381	20240219	143800	97352580	7880	7880	7880	7880	3
382	20240219	143700	97328940	7880	7880	7880	7880	0
383	20240219	143600	97328940	7880	7880	7880	7880	0
384	20240219	143500	97328940	7880	7870	7880	7870	7
385	20240219	143400	97273830	7880	7880	7880	7880	0
386	20240219	143300	97273830	7880	7880	7880	7880	0
387	20240219	143200	97273830	7880	7880	7880	7880	0
388	20240219	143100	97273830	7880	7880	7880	7880	0
389	20240219	143000	97273830	7880	7880	7880	7880	1
390	20240219	142900	97265950	7880	7880	7880	7880	0
391	20240219	142800	97265950	7880	7880	7880	7880	0
392	20240219	142700	97265950	7880	7880	7880	7880	0
393	20240219	142600	97265950	7880	7880	7880	7880	0
394	20240219	142500	97265950	7880	7880	7880	7880	8
395	20240219	142400	97202910	7880	7880	7880	7880	0
396	20240219	142300	97202910	7880	7860	7880	7860	10
397	20240219	142200	97124270	7880	7880	7880	7880	0
398	20240219	142100	97124270	7880	7880	7880	7880	0
399	20240219	142000	97124270	7880	7880	7880	7880	0
400	20240219	141900	97124270	7880	7880	7880	7880	0
401	20240219	141800	97124270	7880	7880	7880	7880	1
402	20240219	141700	97116390	7880	7880	7880	7880	0
403	20240219	141600	97116390	7880	7880	7880	7880	0
404	20240219	141500	97116390	7880	7880	7880	7880	0
405	20240219	141400	97116390	7880	7880	7880	7880	0
406	20240219	141300	97116390	7880	7880	7880	7880	0
407	20240219	141200	97116390	7880	7880	7880	7880	0
408	20240219	141100	97116390	7880	7880	7880	7880	0
409	20240219	141000	97116390	7880	7880	7880	7880	1
410	20240219	140900	97108510	7880	7880	7880	7880	0
411	20240219	140800	97108510	7880	7880	7880	7880	0
412	20240219	140700	97108510	7880	7880	7880	7880	0
413	20240219	140600	97108510	7880	7880	7880	7880	0
414	20240219	140500	97108510	7880	7880	7880	7880	0
415	20240219	140400	97108510	7880	7880	7880	7880	0
416	20240219	140300	97108510	7880	7880	7880	7880	0
417	20240219	140200	97108510	7880	7880	7880	7880	0
418	20240219	140100	97108510	7880	7880	7880	7880	0
419	20240219	140000	97108510	7880	7880	7880	7880	1
420	20240219	135900	97100630	7880	7880	7880	7880	0
421	20240219	135800	97100630	7880	7880	7880	7880	0
422	20240219	135700	97100630	7880	7880	7880	7880	0
423	20240219	135600	97100630	7880	7880	7880	7880	0
424	20240219	135500	97100630	7880	7880	7880	7880	1
425	20240219	135400	97092750	7880	7880	7880	7880	0
426	20240219	135300	97092750	7880	7880	7880	7880	0
427	20240219	135200	97092750	7880	7880	7880	7880	0
428	20240219	135100	97092750	7880	7880	7880	7880	0
429	20240219	135000	97092750	7880	7860	7880	7860	99
430	20240219	134900	96314590	7860	7860	7860	7860	2
431	20240219	134800	96298870	7860	7860	7860	7860	0
432	20240219	134700	96298870	7860	7860	7860	7860	0
433	20240219	134600	96298870	7860	7860	7860	7860	0
434	20240219	134500	96298870	7860	7860	7860	7860	0
435	20240219	134400	96298870	7860	7860	7860	7860	0
436	20240219	134300	96298870	7860	7860	7860	7860	0
437	20240219	134200	96298870	7860	7860	7860	7860	0
438	20240219	134100	96298870	7860	7860	7860	7860	10
439	20240219	134000	96220270	7860	7850	7860	7850	38
440	20240219	133900	95921890	7860	7860	7860	7860	0
441	20240219	133800	95921890	7860	7860	7860	7860	1
442	20240219	133700	95914030	7860	7860	7860	7860	0
443	20240219	133600	95914030	7860	7860	7860	7860	0
444	20240219	133500	95914030	7860	7860	7860	7860	1
445	20240219	133400	95906170	7850	7850	7850	7850	0
446	20240219	133300	95906170	7850	7850	7850	7850	0
447	20240219	133200	95906170	7850	7850	7850	7850	100
448	20240219	133100	95121170	7850	7850	7850	7850	0
449	20240219	133000	95121170	7850	7850	7850	7850	1
450	20240219	132900	95113320	7850	7850	7850	7850	0
451	20240219	132800	95113320	7850	7850	7850	7850	20
452	20240219	132700	94956320	7850	7850	7850	7850	0
453	20240219	132600	94956320	7850	7850	7850	7850	0
454	20240219	132500	94956320	7850	7850	7850	7850	1
455	20240219	132400	94948470	7850	7850	7850	7850	0
456	20240219	132300	94948470	7850	7850	7850	7850	0
457	20240219	132200	94948470	7850	7850	7850	7850	0
458	20240219	132100	94948470	7850	7850	7850	7850	0
459	20240219	132000	94948470	7850	7850	7850	7850	1
460	20240219	131900	94940620	7850	7850	7850	7850	0
461	20240219	131800	94940620	7850	7860	7860	7850	20
462	20240219	131700	94783610	7850	7850	7850	7850	0
463	20240219	131600	94783610	7850	7850	7850	7850	0
464	20240219	131500	94783610	7850	7850	7850	7850	1
465	20240219	131400	94775760	7850	7850	7850	7850	0
466	20240219	131300	94775760	7850	7850	7850	7850	0
467	20240219	131200	94775760	7850	7850	7850	7850	0
468	20240219	131100	94775760	7850	7880	7880	7850	2
469	20240219	131000	94760030	7850	7850	7850	7850	1
470	20240219	130900	94752180	7850	7850	7850	7850	0
471	20240219	130800	94752180	7850	7850	7850	7850	18
472	20240219	130700	94610880	7850	7850	7850	7850	0
473	20240219	130600	94610880	7850	7850	7850	7850	0
474	20240219	130500	94610880	7850	7850	7850	7850	0
475	20240219	130400	94610880	7850	7850	7850	7850	0
476	20240219	130300	94610880	7850	7850	7850	7850	0
477	20240219	130200	94610880	7850	7850	7850	7850	0
478	20240219	130100	94610880	7850	7850	7850	7850	0
479	20240219	130000	94610880	7850	7850	7850	7850	0
480	20240219	125900	94610880	7850	7850	7850	7850	0
481	20240219	125800	94610880	7850	7850	7850	7850	20
482	20240219	125700	94453880	7850	7850	7850	7850	0
483	20240219	125600	94453880	7850	7850	7850	7850	25
484	20240219	125500	94257630	7850	7850	7850	7850	0
485	20240219	125400	94257630	7850	7850	7850	7850	0
486	20240219	125300	94257630	7850	7850	7850	7850	0
487	20240219	125200	94257630	7850	7850	7850	7850	0
488	20240219	125100	94257630	7850	7850	7850	7850	0
489	20240219	125000	94257630	7850	7850	7850	7850	0
490	20240219	124900	94257630	7850	7850	7850	7850	0
491	20240219	124800	94257630	7850	7850	7850	7850	20
492	20240219	124700	94100630	7850	7850	7850	7850	0
493	20240219	124600	94100630	7850	7850	7850	7850	0
494	20240219	124500	94100630	7850	7850	7850	7850	0
495	20240219	124400	94100630	7850	7850	7850	7850	0
496	20240219	124300	94100630	7850	7850	7850	7850	0
497	20240219	124200	94100630	7850	7850	7850	7850	746
498	20240219	124100	88244530	7850	7840	7850	7830	127
499	20240219	124000	87249550	7850	7870	7870	7850	823
500	20240219	123900	80774410	7880	7880	7880	7880	0
501	20240219	123800	80774410	7880	7880	7880	7880	0
502	20240219	123700	80774410	7880	7880	7880	7880	0
503	20240219	123600	80774410	7880	7880	7880	7880	0
504	20240219	123500	80774410	7880	7880	7880	7880	0
505	20240219	123400	80774410	7880	7880	7880	7880	0
506	20240219	123300	80774410	7880	7880	7880	7880	0
507	20240219	123200	80774410	7880	7870	7880	7870	41
508	20240219	123100	80451730	7880	7880	7880	7880	0
509	20240219	123000	80451730	7880	7880	7880	7880	0
510	20240219	122900	80451730	7880	7880	7880	7880	4
511	20240219	122800	80420210	7880	7880	7880	7880	20
512	20240219	122700	80262610	7880	7880	7880	7880	0
513	20240219	122600	80262610	7880	7900	7900	7880	84
514	20240219	122500	79600270	7900	7900	7900	7900	42
515	20240219	122400	79268470	7870	7870	7870	7870	0
516	20240219	122300	79268470	7870	7870	7870	7870	0
517	20240219	122200	79268470	7870	7870	7870	7870	0
518	20240219	122100	79268470	7870	7870	7870	7870	0
519	20240219	122000	79268470	7870	7870	7870	7870	1
520	20240219	121900	79260600	7870	7870	7870	7870	0
521	20240219	121800	79260600	7870	7870	7870	7870	18
522	20240219	121700	79118940	7870	7870	7870	7870	0
523	20240219	121600	79118940	7870	7870	7870	7870	51
524	20240219	121500	78717570	7870	7890	7890	7870	410
525	20240219	121400	75489240	7890	7890	7890	7890	0
526	20240219	121300	75489240	7890	7890	7890	7890	0
527	20240219	121200	75489240	7890	7890	7890	7890	0
528	20240219	121100	75489240	7890	7900	7900	7890	42
529	20240219	121000	75157840	7900	7900	7900	7900	0
530	20240219	120900	75157840	7900	7900	7900	7900	0
531	20240219	120800	75157840	7900	7900	7900	7900	95
532	20240219	120700	74407340	7900	7900	7900	7900	0
533	20240219	120600	74407340	7900	7900	7900	7900	0
534	20240219	120500	74407340	7900	7900	7900	7900	1
535	20240219	120400	74399440	7900	7900	7900	7900	0
536	20240219	120300	74399440	7900	7900	7900	7900	0
537	20240219	120200	74399440	7900	7900	7900	7900	6
538	20240219	120100	74352040	7900	7900	7900	7900	0
539	20240219	120000	74352040	7900	7890	7900	7880	39
540	20240219	115900	74044690	7900	7900	7900	7900	0
541	20240219	115800	74044690	7900	7900	7900	7900	0
542	20240219	115700	74044690	7900	7900	7900	7900	1
543	20240219	115600	74036790	7890	7890	7890	7890	0
544	20240219	115500	74036790	7890	7890	7890	7890	0
545	20240219	115400	74036790	7890	7890	7890	7890	148
546	20240219	115300	72869070	7890	7890	7890	7890	0
547	20240219	115200	72869070	7890	7890	7890	7890	0
548	20240219	115100	72869070	7890	7890	7890	7890	1
549	20240219	115000	72861180	7890	7890	7890	7890	0
550	20240219	114900	72861180	7890	7890	7890	7890	157
551	20240219	114800	71622450	7890	7890	7890	7890	68
552	20240219	114700	71085930	7890	7890	7890	7890	0
553	20240219	114600	71085930	7890	7890	7890	7890	0
554	20240219	114500	71085930	7890	7890	7890	7890	0
555	20240219	114400	71085930	7890	7890	7890	7890	10
556	20240219	114300	71007030	7890	7890	7890	7890	0
557	20240219	114200	71007030	7890	7890	7890	7890	0
558	20240219	114100	71007030	7890	7890	7890	7890	0
559	20240219	114000	71007030	7890	7890	7890	7890	0
560	20240219	113900	71007030	7890	7890	7890	7890	0
561	20240219	113800	71007030	7890	7900	7900	7890	22
562	20240219	113700	70833350	7890	7890	7890	7890	0
563	20240219	113600	70833350	7890	7890	7890	7890	0
564	20240219	113500	70833350	7890	7890	7890	7890	0
565	20240219	113400	70833350	7890	7890	7890	7890	0
566	20240219	113300	70833350	7890	7890	7890	7890	79
567	20240219	113200	70210040	7890	7890	7890	7890	0
568	20240219	113100	70210040	7890	7890	7890	7890	0
569	20240219	113000	70210040	7890	7890	7890	7890	0
570	20240219	112900	70210040	7890	7890	7890	7890	0
571	20240219	112800	70210040	7890	7890	7890	7890	20
572	20240219	112700	70052240	7890	7890	7890	7890	0
573	20240219	112600	70052240	7890	7890	7890	7890	0
574	20240219	112500	70052240	7890	7890	7890	7890	0
575	20240219	112400	70052240	7890	7890	7890	7890	0
576	20240219	112300	70052240	7890	7890	7890	7890	0
577	20240219	112200	70052240	7890	7890	7890	7890	0
578	20240219	112100	70052240	7890	7890	7890	7890	0
579	20240219	112000	70052240	7890	7890	7890	7890	1
580	20240219	111900	70044350	7890	7890	7890	7890	0
581	20240219	111800	70044350	7890	7890	7890	7890	18
582	20240219	111700	69902330	7890	7890	7890	7890	0
583	20240219	111600	69902330	7890	7890	7890	7890	1
584	20240219	111500	69894440	7890	7890	7890	7890	0
585	20240219	111400	69894440	7890	7890	7890	7890	0
586	20240219	111300	69894440	7890	7890	7890	7890	0
587	20240219	111200	69894440	7890	7890	7890	7890	150
588	20240219	111100	68710940	7900	7900	7900	7900	21
589	20240219	111000	68545040	7900	7900	7900	7900	0
590	20240219	110900	68545040	7900	7890	7900	7890	14
591	20240219	110800	68434570	7900	7900	7900	7900	0
592	20240219	110700	68434570	7900	7900	7900	7900	0
593	20240219	110600	68434570	7900	7900	7900	7900	300
594	20240219	110500	66064570	7900	7900	7900	7900	0
595	20240219	110400	66064570	7900	7900	7900	7900	0
596	20240219	110300	66064570	7900	7900	7900	7900	0
597	20240219	110200	66064570	7900	7900	7900	7900	0
598	20240219	110100	66064570	7900	7900	7900	7900	107
599	20240219	110000	65219270	7900	7900	7900	7900	1
600	20240219	105900	65211370	7900	7900	7900	7900	0
601	20240219	105800	65211370	7900	7900	7900	7900	20
602	20240219	105700	65053370	7900	7900	7900	7900	0
603	20240219	105600	65053370	7900	7900	7900	7900	0
604	20240219	105500	65053370	7900	7900	7900	7900	60
605	20240219	105400	64579370	7910	7910	7910	7910	0
606	20240219	105300	64579370	7910	7910	7910	7910	11
607	20240219	105200	64492360	7900	7900	7900	7900	1
608	20240219	105100	64484460	7910	7910	7910	7910	0
609	20240219	105000	64484460	7910	7910	7910	7910	0
610	20240219	104900	64484460	7910	7910	7910	7910	0
611	20240219	104800	64484460	7910	7910	7910	7910	28
612	20240219	104700	64262980	7920	7920	7920	7920	0
613	20240219	104600	64262980	7920	7920	7920	7920	0
614	20240219	104500	64262980	7920	7920	7920	7920	7
615	20240219	104400	64207540	7920	7920	7920	7920	0
616	20240219	104300	64207540	7920	7920	7920	7920	0
617	20240219	104200	64207540	7920	7920	7920	7920	11
618	20240219	104100	64120420	7910	7910	7910	7910	0
619	20240219	104000	64120420	7910	7910	7910	7910	0
620	20240219	103900	64120420	7910	7910	7910	7910	0
621	20240219	103800	64120420	7910	7910	7910	7910	22
622	20240219	103700	63946400	7910	7910	7910	7910	1
623	20240219	103600	63938490	7910	7910	7910	7910	0
624	20240219	103500	63938490	7910	7910	7910	7910	0
625	20240219	103400	63938490	7910	7910	7910	7910	0
626	20240219	103300	63938490	7910	7910	7910	7910	0
627	20240219	103200	63938490	7910	7910	7910	7910	0
628	20240219	103100	63938490	7910	7910	7910	7910	1
629	20240219	103000	63930580	7920	7920	7920	7920	0
630	20240219	102900	63930580	7920	7920	7920	7920	0
631	20240219	102800	63930580	7920	7900	7920	7900	24
632	20240219	102700	63740900	7900	7910	7920	7900	217
633	20240219	102600	62024390	7900	7890	7900	7890	1108
634	20240219	102500	53272680	7880	7880	7880	7880	396
635	20240219	102400	50152200	7870	7870	7870	7870	1
636	20240219	102300	50144330	7870	7870	7870	7870	51
637	20240219	102200	49742960	7880	7880	7880	7880	0
638	20240219	102100	49742960	7880	7880	7880	7880	1
639	20240219	102000	49735080	7880	7880	7880	7880	0
640	20240219	101900	49735080	7880	7880	7880	7880	0
641	20240219	101800	49735080	7880	7880	7880	7880	0
642	20240219	101700	49735080	7880	7880	7880	7880	25
643	20240219	101600	49538080	7880	7880	7880	7880	1
644	20240219	101500	49530200	7880	7890	7890	7880	48
645	20240219	101400	49151500	7880	7880	7880	7880	0
646	20240219	101300	49151500	7880	7880	7880	7880	10
647	20240219	101200	49072700	7880	7880	7880	7880	0
648	20240219	101100	49072700	7880	7880	7880	7880	0
649	20240219	101000	49072700	7880	7880	7880	7880	0
650	20240219	100900	49072700	7880	7880	7880	7880	0
651	20240219	100800	49072700	7880	7880	7880	7880	1
652	20240219	100700	49064820	7890	7890	7890	7890	100
653	20240219	100600	48275820	7890	7890	7890	7890	0
654	20240219	100500	48275820	7890	7890	7890	7890	0
655	20240219	100400	48275820	7890	7890	7890	7890	1
656	20240219	100300	48267930	7890	7890	7890	7890	0
657	20240219	100200	48267930	7890	7890	7890	7890	0
658	20240219	100100	48267930	7890	7890	7890	7890	0
659	20240219	100000	48267930	7890	7890	7890	7890	0
660	20240219	095900	48267930	7890	7890	7890	7890	0
661	20240219	095800	48267930	7890	7890	7890	7890	0
662	20240219	095700	48267930	7890	7890	7890	7890	2
663	20240219	095600	48252150	7890	7890	7890	7890	0
664	20240219	095500	48252150	7890	7890	7890	7890	0
665	20240219	095400	48252150	7890	7890	7890	7890	0
666	20240219	095300	48252150	7890	7890	7890	7890	0
667	20240219	095200	48252150	7890	7890	7890	7890	0
668	20240219	095100	48252150	7890	7880	7890	7880	9
669	20240219	095000	48181200	7880	7880	7880	7880	5
670	20240219	094900	48141800	7880	7870	7880	7870	197
671	20240219	094800	46589510	7870	7870	7870	7870	13
672	20240219	094700	46487200	7870	7870	7870	7870	0
673	20240219	094600	46487200	7870	7860	7870	7860	3043
674	20240219	094500	22540790	7860	7860	7860	7860	8
675	20240219	094400	22477910	7860	7860	7860	7860	0
676	20240219	094300	22477910	7860	7860	7860	7860	0
677	20240219	094200	22477910	7860	7860	7860	7860	1
678	20240219	094100	22470050	7860	7860	7860	7860	0
679	20240219	094000	22470050	7860	7830	7860	7830	2
680	20240219	093900	22454360	7860	7860	7860	7860	69
681	20240219	093800	21912020	7860	7860	7860	7860	0
682	20240219	093700	21912020	7860	7860	7860	7860	0
683	20240219	093600	21912020	7860	7860	7860	7860	0
684	20240219	093500	21912020	7860	7860	7860	7860	25
685	20240219	093400	21715520	7860	7860	7860	7860	0
686	20240219	093300	21715520	7860	7860	7860	7860	10
687	20240219	093200	21636920	7870	7870	7870	7870	2
688	20240219	093100	21621180	7870	7870	7870	7870	0
689	20240219	093000	21621180	7870	7870	7870	7870	0
690	20240219	092900	21621180	7870	7850	7870	7850	40
691	20240219	092800	21306890	7850	7850	7850	7850	1
692	20240219	092700	21299040	7810	7840	7840	7810	211
693	20240219	092600	19650310	7840	7840	7840	7840	10
694	20240219	092500	19571910	7840	7840	7840	7840	0
695	20240219	092400	19571910	7840	7840	7840	7840	0
696	20240219	092300	19571910	7840	7850	7850	7840	1608
697	20240219	092200	6964470	7850	7850	7850	7850	0
698	20240219	092100	6964470	7850	7850	7850	7850	0
699	20240219	092000	6964470	7850	7850	7850	7850	0
700	20240219	091900	6964470	7850	7850	7850	7850	6
701	20240219	091800	6917370	7860	7860	7860	7860	21
702	20240219	091700	6752310	7870	7870	7870	7870	154
703	20240219	091600	5540330	7870	7870	7870	7870	0
704	20240219	091500	5540330	7870	7870	7870	7870	0
705	20240219	091400	5540330	7870	7870	7870	7870	6
706	20240219	091300	5493110	7870	7870	7870	7870	0
707	20240219	091200	5493110	7870	7870	7870	7870	170
708	20240219	091100	4155210	7870	7860	7870	7860	48
709	20240219	091000	3777480	7870	7870	7870	7870	104
710	20240219	090900	2959000	7870	7870	7870	7870	10
711	20240219	090800	2880300	7880	7890	7890	7880	3
712	20240219	090700	2856640	7890	7890	7890	7890	9
713	20240219	090600	2785630	7900	7900	7900	7900	2
714	20240219	090500	2769830	7900	7900	7900	7900	247
715	20240219	090400	818530	7890	7890	7890	7890	2
716	20240219	090300	802750	7880	7880	7880	7880	0
717	20240219	090200	802750	7880	7880	7880	7880	0
718	20240219	090100	802750	7880	7880	7880	7880	1
719	20240219	090000	794870	7870	7870	7870	7870	101