KissMeData/012620/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	185700	114601520	8710	8710	8710	8710	357
3	20240219	185600	114601520	8710	8710	8710	8710	0
4	20240219	185500	114601520	8710	8710	8710	8710	0
5	20240219	185400	114601520	8710	8710	8710	8710	0
6	20240219	185300	114601520	8710	8710	8710	8710	0
7	20240219	185200	114601520	8710	8710	8710	8710	0
8	20240219	185100	114601520	8710	8710	8710	8710	0
9	20240219	185000	114601520	8710	8710	8710	8710	0
10	20240219	184900	114601520	8710	8710	8710	8710	0
11	20240219	184800	114601520	8710	8710	8710	8710	0
12	20240219	184700	114601520	8710	8710	8710	8710	0
13	20240219	184600	114601520	8710	8710	8710	8710	0
14	20240219	184500	114601520	8710	8710	8710	8710	0
15	20240219	184400	114601520	8710	8710	8710	8710	0
16	20240219	184300	114601520	8710	8710	8710	8710	0
17	20240219	184200	114601520	8710	8710	8710	8710	0
18	20240219	184100	114601520	8710	8710	8710	8710	0
19	20240219	184000	114601520	8710	8710	8710	8710	0
20	20240219	183900	114601520	8710	8710	8710	8710	0
21	20240219	183800	114601520	8710	8710	8710	8710	0
22	20240219	183700	114601520	8710	8710	8710	8710	0
23	20240219	183600	114601520	8710	8710	8710	8710	0
24	20240219	183500	114601520	8710	8710	8710	8710	0
25	20240219	183400	114601520	8710	8710	8710	8710	0
26	20240219	183300	114601520	8710	8710	8710	8710	0
27	20240219	183200	114601520	8710	8710	8710	8710	0
28	20240219	183100	114601520	8710	8710	8710	8710	0
29	20240219	183000	114601520	8710	8710	8710	8710	0
30	20240219	182900	114601520	8710	8710	8710	8710	0
31	20240219	182800	114601520	8710	8710	8710	8710	0
32	20240219	182700	114601520	8710	8710	8710	8710	357
33	20240219	182600	114601520	8710	8710	8710	8710	0
34	20240219	182500	114601520	8710	8710	8710	8710	0
35	20240219	182400	114601520	8710	8710	8710	8710	0
36	20240219	182300	114601520	8710	8710	8710	8710	0
37	20240219	182200	114601520	8710	8710	8710	8710	0
38	20240219	182100	114601520	8710	8710	8710	8710	0
39	20240219	182000	114601520	8710	8710	8710	8710	0
40	20240219	181900	114601520	8710	8710	8710	8710	0
41	20240219	181800	114601520	8710	8710	8710	8710	0
42	20240219	181700	114601520	8710	8710	8710	8710	0
43	20240219	181600	114601520	8710	8710	8710	8710	0
44	20240219	181500	114601520	8710	8710	8710	8710	0
45	20240219	181400	114601520	8710	8710	8710	8710	0
46	20240219	181300	114601520	8710	8710	8710	8710	0
47	20240219	181200	114601520	8710	8710	8710	8710	0
48	20240219	181100	114601520	8710	8710	8710	8710	0
49	20240219	181000	114601520	8710	8710	8710	8710	0
50	20240219	180900	114601520	8710	8710	8710	8710	0
51	20240219	180800	114601520	8710	8710	8710	8710	0
52	20240219	180700	114601520	8710	8710	8710	8710	0
53	20240219	180600	114601520	8710	8710	8710	8710	0
54	20240219	180500	114601520	8710	8710	8710	8710	0
55	20240219	180400	114601520	8710	8710	8710	8710	0
56	20240219	180300	114601520	8710	8710	8710	8710	0
57	20240219	180200	114601520	8710	8710	8710	8710	0
58	20240219	180100	114601520	8710	8710	8710	8710	0
59	20240219	180000	114601520	8710	8710	8710	8710	0
60	20240219	175900	114601520	8710	8710	8710	8710	0
61	20240219	175800	114601520	8710	8710	8710	8710	0
62	20240219	175700	114601520	8710	8710	8710	8710	357
63	20240219	175600	114601520	8710	8710	8710	8710	0
64	20240219	175500	114601520	8710	8710	8710	8710	0
65	20240219	175400	114601520	8710	8710	8710	8710	0
66	20240219	175300	114601520	8710	8710	8710	8710	0
67	20240219	175200	114601520	8710	8710	8710	8710	0
68	20240219	175100	114601520	8710	8710	8710	8710	0
69	20240219	175000	114601520	8710	8710	8710	8710	0
70	20240219	174900	114601520	8710	8710	8710	8710	0
71	20240219	174800	114601520	8710	8710	8710	8710	0
72	20240219	174700	114601520	8710	8710	8710	8710	0
73	20240219	174600	114601520	8710	8710	8710	8710	0
74	20240219	174500	114601520	8710	8710	8710	8710	0
75	20240219	174400	114601520	8710	8710	8710	8710	0
76	20240219	174300	114601520	8710	8710	8710	8710	0
77	20240219	174200	114601520	8710	8710	8710	8710	0
78	20240219	174100	114601520	8710	8710	8710	8710	0
79	20240219	174000	114601520	8710	8710	8710	8710	0
80	20240219	173900	114601520	8710	8710	8710	8710	0
81	20240219	173800	114601520	8710	8710	8710	8710	0
82	20240219	173700	114601520	8710	8710	8710	8710	0
83	20240219	173600	114601520	8710	8710	8710	8710	0
84	20240219	173500	114601520	8710	8710	8710	8710	0
85	20240219	173400	114601520	8710	8710	8710	8710	0
86	20240219	173300	114601520	8710	8710	8710	8710	0
87	20240219	173200	114601520	8710	8710	8710	8710	0
88	20240219	173100	114601520	8710	8710	8710	8710	0
89	20240219	173000	114601520	8710	8710	8710	8710	0
90	20240219	172900	114601520	8710	8710	8710	8710	0
91	20240219	172800	114601520	8710	8710	8710	8710	0
92	20240219	172700	114601520	8710	8710	8710	8710	357
93	20240219	172600	114601520	8710	8710	8710	8710	0
94	20240219	172500	114601520	8710	8710	8710	8710	0
95	20240219	172400	114601520	8710	8710	8710	8710	0
96	20240219	172300	114601520	8710	8710	8710	8710	0
97	20240219	172200	114601520	8710	8710	8710	8710	0
98	20240219	172100	114601520	8710	8710	8710	8710	0
99	20240219	172000	114601520	8710	8710	8710	8710	0
100	20240219	171900	114601520	8710	8710	8710	8710	0
101	20240219	171800	114601520	8710	8710	8710	8710	0
102	20240219	171700	114601520	8710	8710	8710	8710	0
103	20240219	171600	114601520	8710	8710	8710	8710	0
104	20240219	171500	114601520	8710	8710	8710	8710	0
105	20240219	171400	114601520	8710	8710	8710	8710	0
106	20240219	171300	114601520	8710	8710	8710	8710	0
107	20240219	171200	114601520	8710	8710	8710	8710	0
108	20240219	171100	114601520	8710	8710	8710	8710	0
109	20240219	171000	114601520	8710	8710	8710	8710	0
110	20240219	170900	114601520	8710	8710	8710	8710	0
111	20240219	170800	114601520	8710	8710	8710	8710	0
112	20240219	170700	114601520	8710	8710	8710	8710	0
113	20240219	170600	114601520	8710	8710	8710	8710	0
114	20240219	170500	114601520	8710	8710	8710	8710	0
115	20240219	170400	114601520	8710	8710	8710	8710	0
116	20240219	170300	114601520	8710	8710	8710	8710	0
117	20240219	170200	114601520	8710	8710	8710	8710	0
118	20240219	170100	114601520	8710	8710	8710	8710	0
119	20240219	170000	114601520	8710	8710	8710	8710	0
120	20240219	165900	114601520	8710	8710	8710	8710	0
121	20240219	165800	114601520	8710	8710	8710	8710	0
122	20240219	165700	114601520	8710	8710	8710	8710	357
123	20240219	165600	114601520	8710	8710	8710	8710	0
124	20240219	165500	114601520	8710	8710	8710	8710	0
125	20240219	165400	114601520	8710	8710	8710	8710	0
126	20240219	165300	114601520	8710	8710	8710	8710	0
127	20240219	165200	114601520	8710	8710	8710	8710	0
128	20240219	165100	114601520	8710	8710	8710	8710	0
129	20240219	165000	114601520	8710	8710	8710	8710	0
130	20240219	164900	114601520	8710	8710	8710	8710	0
131	20240219	164800	114601520	8710	8710	8710	8710	0
132	20240219	164700	114601520	8710	8710	8710	8710	0
133	20240219	164600	114601520	8710	8710	8710	8710	0
134	20240219	164500	114601520	8710	8710	8710	8710	0
135	20240219	164400	114601520	8710	8710	8710	8710	0
136	20240219	164300	114601520	8710	8710	8710	8710	0
137	20240219	164200	114601520	8710	8710	8710	8710	0
138	20240219	164100	114601520	8710	8710	8710	8710	0
139	20240219	164000	114601520	8710	8710	8710	8710	0
140	20240219	163900	114601520	8710	8710	8710	8710	0
141	20240219	163800	114601520	8710	8710	8710	8710	0
142	20240219	163700	114601520	8710	8710	8710	8710	0
143	20240219	163600	114601520	8710	8710	8710	8710	0
144	20240219	163500	114601520	8710	8710	8710	8710	0
145	20240219	163400	114601520	8710	8710	8710	8710	0
146	20240219	163300	114601520	8710	8710	8710	8710	0
147	20240219	163200	114601520	8710	8710	8710	8710	0
148	20240219	163100	114601520	8710	8710	8710	8710	0
149	20240219	163000	114601520	8710	8710	8710	8710	0
150	20240219	162900	114601520	8710	8710	8710	8710	0
151	20240219	162800	114601520	8710	8710	8710	8710	0
152	20240219	162700	114601520	8710	8710	8710	8710	357
153	20240219	162600	114601520	8710	8710	8710	8710	0
154	20240219	162500	114601520	8710	8710	8710	8710	0
155	20240219	162400	114601520	8710	8710	8710	8710	0
156	20240219	162300	114601520	8710	8710	8710	8710	0
157	20240219	162200	114601520	8710	8710	8710	8710	0
158	20240219	162100	114601520	8710	8710	8710	8710	0
159	20240219	162000	114601520	8710	8710	8710	8710	0
160	20240219	161900	114601520	8710	8710	8710	8710	0
161	20240219	161800	114601520	8710	8710	8710	8710	0
162	20240219	161700	114601520	8710	8710	8710	8710	0
163	20240219	161600	114601520	8710	8710	8710	8710	0
164	20240219	161500	114601520	8710	8710	8710	8710	0
165	20240219	161400	114601520	8710	8710	8710	8710	0
166	20240219	161300	114601520	8710	8710	8710	8710	0
167	20240219	161200	114601520	8710	8710	8710	8710	0
168	20240219	161100	114601520	8710	8710	8710	8710	0
169	20240219	161000	114601520	8710	8710	8710	8710	0
170	20240219	160900	114601520	8710	8710	8710	8710	0
171	20240219	160800	114601520	8710	8710	8710	8710	0
172	20240219	160700	114601520	8710	8710	8710	8710	0
173	20240219	160600	114601520	8710	8710	8710	8710	0
174	20240219	160500	114601520	8710	8710	8710	8710	0
175	20240219	160400	114601520	8710	8710	8710	8710	0
176	20240219	160300	114601520	8710	8710	8710	8710	0
177	20240219	160200	114601520	8710	8710	8710	8710	0
178	20240219	160100	114601520	8710	8710	8710	8710	0
179	20240219	160000	114601520	8710	8710	8710	8710	0
180	20240219	155900	114601520	8710	8710	8710	8710	0
181	20240219	155800	114601520	8710	8710	8710	8710	0
182	20240219	155700	114601520	8710	8710	8710	8710	357
183	20240219	155600	114601520	8710	8710	8710	8710	0
184	20240219	155500	114601520	8710	8710	8710	8710	0
185	20240219	155400	114601520	8710	8710	8710	8710	0
186	20240219	155300	114601520	8710	8710	8710	8710	0
187	20240219	155200	114601520	8710	8710	8710	8710	0
188	20240219	155100	114601520	8710	8710	8710	8710	0
189	20240219	155000	114601520	8710	8710	8710	8710	0
190	20240219	154900	114601520	8710	8710	8710	8710	0
191	20240219	154800	114601520	8710	8710	8710	8710	0
192	20240219	154700	114601520	8710	8710	8710	8710	0
193	20240219	154600	114601520	8710	8710	8710	8710	0
194	20240219	154500	114601520	8710	8710	8710	8710	0
195	20240219	154400	114601520	8710	8710	8710	8710	0
196	20240219	154300	114601520	8710	8710	8710	8710	0
197	20240219	154200	114601520	8710	8710	8710	8710	0
198	20240219	154100	114601520	8710	8710	8710	8710	0
199	20240219	154000	114601520	8710	8710	8710	8710	0
200	20240219	153900	114601520	8710	8710	8710	8710	0
201	20240219	153800	114601520	8710	8710	8710	8710	0
202	20240219	153700	114601520	8710	8710	8710	8710	0
203	20240219	153600	114601520	8710	8710	8710	8710	0
204	20240219	153500	114601520	8710	8710	8710	8710	0
205	20240219	153400	114601520	8710	8710	8710	8710	0
206	20240219	153300	114601520	8710	8710	8710	8710	0
207	20240219	153200	114601520	8710	8710	8710	8710	0
208	20240219	153100	114601520	8710	8710	8710	8710	0
209	20240219	153000	114601520	8710	8710	8710	8710	357
210	20240219	152900	111492050	8650	8650	8650	8650	0
211	20240219	152800	111492050	8650	8650	8650	8650	0
212	20240219	152700	111492050	8650	8650	8650	8650	0
213	20240219	152600	111492050	8650	8650	8650	8650	0
214	20240219	152500	111492050	8650	8650	8650	8650	0
215	20240219	152400	111492050	8650	8650	8650	8650	0
216	20240219	152300	111492050	8650	8650	8650	8650	0
217	20240219	152200	111492050	8650	8650	8650	8650	0
218	20240219	152100	111492050	8650	8650	8650	8650	0
219	20240219	152000	111492050	8650	8650	8650	8650	0
220	20240219	151900	111492050	8650	8660	8660	8650	3
221	20240219	151800	111466090	8660	8660	8660	8660	0
222	20240219	151700	111466090	8660	8660	8660	8660	0
223	20240219	151600	111466090	8660	8660	8660	8660	0
224	20240219	151500	111466090	8660	8660	8660	8660	0
225	20240219	151400	111466090	8660	8660	8660	8660	0
226	20240219	151300	111466090	8660	8660	8660	8660	0
227	20240219	151200	111466090	8660	8660	8660	8660	0
228	20240219	151100	111466090	8660	8660	8660	8660	0
229	20240219	151000	111466090	8660	8660	8660	8660	0
230	20240219	150900	111466090	8660	8660	8660	8660	1
231	20240219	150800	111457430	8660	8660	8660	8660	3
232	20240219	150700	111431450	8650	8650	8650	8650	0
233	20240219	150600	111431450	8650	8650	8650	8650	1
234	20240219	150500	111422800	8650	8650	8650	8650	0
235	20240219	150400	111422800	8650	8650	8650	8650	0
236	20240219	150300	111422800	8650	8650	8650	8650	0
237	20240219	150200	111422800	8650	8650	8650	8650	1
238	20240219	150100	111414150	8650	8650	8650	8650	0
239	20240219	150000	111414150	8650	8650	8650	8650	0
240	20240219	145900	111414150	8650	8650	8650	8650	0
241	20240219	145800	111414150	8650	8650	8650	8650	0
242	20240219	145700	111414150	8650	8650	8650	8650	0
243	20240219	145600	111414150	8650	8650	8650	8650	0
244	20240219	145500	111414150	8650	8650	8650	8650	0
245	20240219	145400	111414150	8650	8650	8650	8650	0
246	20240219	145300	111414150	8650	8650	8650	8650	0
247	20240219	145200	111414150	8650	8650	8650	8650	0
248	20240219	145100	111414150	8650	8650	8650	8650	0
249	20240219	145000	111414150	8650	8650	8650	8650	0
250	20240219	144900	111414150	8650	8650	8650	8650	0
251	20240219	144800	111414150	8650	8650	8650	8650	0
252	20240219	144700	111414150	8650	8650	8650	8650	86
253	20240219	144600	110670250	8660	8660	8660	8660	0
254	20240219	144500	110670250	8660	8660	8660	8660	0
255	20240219	144400	110670250	8660	8660	8660	8660	0
256	20240219	144300	110670250	8660	8660	8660	8660	0
257	20240219	144200	110670250	8660	8660	8660	8660	0
258	20240219	144100	110670250	8660	8660	8660	8660	0
259	20240219	144000	110670250	8660	8660	8660	8660	0
260	20240219	143900	110670250	8660	8660	8660	8660	0
261	20240219	143800	110670250	8660	8660	8660	8660	0
262	20240219	143700	110670250	8660	8660	8660	8660	0
263	20240219	143600	110670250	8660	8660	8660	8660	0
264	20240219	143500	110670250	8660	8660	8660	8660	0
265	20240219	143400	110670250	8660	8660	8660	8660	0
266	20240219	143300	110670250	8660	8660	8660	8660	0
267	20240219	143200	110670250	8660	8660	8660	8660	0
268	20240219	143100	110670250	8660	8660	8660	8660	0
269	20240219	143000	110670250	8660	8660	8660	8660	0
270	20240219	142900	110670250	8660	8660	8660	8660	0
271	20240219	142800	110670250	8660	8660	8660	8660	1
272	20240219	142700	110661590	8660	8660	8660	8660	0
273	20240219	142600	110661590	8660	8660	8660	8660	0
274	20240219	142500	110661590	8660	8660	8660	8660	105
275	20240219	142400	109752290	8660	8660	8660	8660	0
276	20240219	142300	109752290	8660	8660	8660	8660	0
277	20240219	142200	109752290	8660	8660	8660	8660	0
278	20240219	142100	109752290	8660	8660	8660	8660	0
279	20240219	142000	109752290	8660	8660	8660	8660	0
280	20240219	141900	109752290	8660	8660	8660	8660	0
281	20240219	141800	109752290	8660	8660	8660	8660	0
282	20240219	141700	109752290	8660	8660	8660	8660	10
283	20240219	141600	109665690	8660	8660	8660	8660	0
284	20240219	141500	109665690	8660	8660	8660	8660	1
285	20240219	141400	109657030	8630	8630	8630	8630	0
286	20240219	141300	109657030	8630	8630	8630	8630	0
287	20240219	141200	109657030	8630	8630	8630	8630	0
288	20240219	141100	109657030	8630	8630	8630	8630	0
289	20240219	141000	109657030	8630	8630	8630	8630	22
290	20240219	140900	109467170	8630	8650	8650	8630	1000
291	20240219	140800	100832860	8670	8670	8670	8670	0
292	20240219	140700	100832860	8670	8670	8670	8670	0
293	20240219	140600	100832860	8670	8670	8670	8670	0
294	20240219	140500	100832860	8670	8670	8670	8670	0
295	20240219	140400	100832860	8670	8670	8670	8670	0
296	20240219	140300	100832860	8670	8670	8670	8670	0
297	20240219	140200	100832860	8670	8670	8670	8670	0
298	20240219	140100	100832860	8670	8670	8670	8670	0
299	20240219	140000	100832860	8670	8670	8670	8670	0
300	20240219	135900	100832860	8670	8670	8670	8670	119
301	20240219	135800	99801130	8680	8680	8680	8680	0
302	20240219	135700	99801130	8680	8680	8680	8680	0
303	20240219	135600	99801130	8680	8680	8680	8680	8
304	20240219	135500	99731690	8670	8670	8670	8670	0
305	20240219	135400	99731690	8670	8670	8670	8670	0
306	20240219	135300	99731690	8670	8670	8670	8670	0
307	20240219	135200	99731690	8670	8670	8670	8670	0
308	20240219	135100	99731690	8670	8670	8670	8670	0
309	20240219	135000	99731690	8670	8670	8670	8670	0
310	20240219	134900	99731690	8670	8670	8670	8670	0
311	20240219	134800	99731690	8670	8670	8670	8670	0
312	20240219	134700	99731690	8670	8670	8670	8670	0
313	20240219	134600	99731690	8670	8670	8670	8670	0
314	20240219	134500	99731690	8670	8670	8670	8670	0
315	20240219	134400	99731690	8670	8670	8670	8670	0
316	20240219	134300	99731690	8670	8670	8670	8670	0
317	20240219	134200	99731690	8670	8670	8670	8670	0
318	20240219	134100	99731690	8670	8670	8670	8670	0
319	20240219	134000	99731690	8670	8670	8670	8670	40
320	20240219	133900	99384890	8640	8640	8640	8640	0
321	20240219	133800	99384890	8640	8640	8640	8640	0
322	20240219	133700	99384890	8640	8640	8640	8640	0
323	20240219	133600	99384890	8640	8640	8640	8640	0
324	20240219	133500	99384890	8640	8640	8640	8640	0
325	20240219	133400	99384890	8640	8640	8640	8640	0
326	20240219	133300	99384890	8640	8640	8640	8640	0
327	20240219	133200	99384890	8640	8640	8640	8640	0
328	20240219	133100	99384890	8640	8640	8640	8640	0
329	20240219	133000	99384890	8640	8640	8640	8640	0
330	20240219	132900	99384890	8640	8640	8640	8640	0
331	20240219	132800	99384890	8640	8640	8640	8640	100
332	20240219	132700	98520890	8640	8640	8640	8640	0
333	20240219	132600	98520890	8640	8640	8640	8640	0
334	20240219	132500	98520890	8640	8640	8640	8640	0
335	20240219	132400	98520890	8640	8640	8640	8640	0
336	20240219	132300	98520890	8640	8640	8640	8640	0
337	20240219	132200	98520890	8640	8640	8640	8640	0
338	20240219	132100	98520890	8640	8640	8640	8640	0
339	20240219	132000	98520890	8640	8640	8640	8640	0
340	20240219	131900	98520890	8640	8640	8640	8640	0
341	20240219	131800	98520890	8640	8640	8640	8640	0
342	20240219	131700	98520890	8640	8640	8640	8640	0
343	20240219	131600	98520890	8640	8640	8640	8640	0
344	20240219	131500	98520890	8640	8640	8640	8640	0
345	20240219	131400	98520890	8640	8640	8640	8640	0
346	20240219	131300	98520890	8640	8640	8640	8640	0
347	20240219	131200	98520890	8640	8640	8640	8640	0
348	20240219	131100	98520890	8640	8640	8640	8640	0
349	20240219	131000	98520890	8640	8640	8640	8640	0
350	20240219	130900	98520890	8640	8640	8640	8640	0
351	20240219	130800	98520890	8640	8640	8640	8640	0
352	20240219	130700	98520890	8640	8640	8640	8640	0
353	20240219	130600	98520890	8640	8640	8640	8640	0
354	20240219	130500	98520890	8640	8640	8640	8640	0
355	20240219	130400	98520890	8640	8640	8640	8640	0
356	20240219	130300	98520890	8640	8650	8650	8640	270
357	20240219	130200	96186170	8670	8670	8670	8670	0
358	20240219	130100	96186170	8670	8670	8670	8670	10
359	20240219	130000	96099470	8670	8670	8670	8670	0
360	20240219	125900	96099470	8670	8670	8670	8670	0
361	20240219	125800	96099470	8670	8670	8670	8670	3
362	20240219	125700	96073460	8670	8670	8670	8670	0
363	20240219	125600	96073460	8670	8670	8670	8670	0
364	20240219	125500	96073460	8670	8670	8670	8670	5
365	20240219	125400	96030110	8670	8670	8670	8670	0
366	20240219	125300	96030110	8670	8670	8670	8670	0
367	20240219	125200	96030110	8670	8670	8670	8670	0
368	20240219	125100	96030110	8670	8670	8670	8670	0
369	20240219	125000	96030110	8670	8670	8670	8670	0
370	20240219	124900	96030110	8670	8670	8670	8670	0
371	20240219	124800	96030110	8670	8670	8670	8670	0
372	20240219	124700	96030110	8670	8670	8670	8670	0
373	20240219	124600	96030110	8670	8670	8670	8670	0
374	20240219	124500	96030110	8670	8670	8670	8670	0
375	20240219	124400	96030110	8670	8670	8670	8670	5
376	20240219	124300	95986760	8670	8670	8670	8670	0
377	20240219	124200	95986760	8670	8670	8670	8670	0
378	20240219	124100	95986760	8670	8670	8670	8670	0
379	20240219	124000	95986760	8670	8670	8670	8670	9
380	20240219	123900	95908730	8670	8670	8670	8670	5
381	20240219	123800	95865380	8670	8670	8670	8670	0
382	20240219	123700	95865380	8670	8670	8670	8670	0
383	20240219	123600	95865380	8670	8670	8670	8670	23
384	20240219	123500	95665970	8650	8650	8650	8650	0
385	20240219	123400	95665970	8650	8650	8650	8650	0
386	20240219	123300	95665970	8650	8650	8650	8650	0
387	20240219	123200	95665970	8650	8650	8650	8650	0
388	20240219	123100	95665970	8650	8650	8650	8650	0
389	20240219	123000	95665970	8650	8650	8650	8650	0
390	20240219	122900	95665970	8650	8650	8650	8650	0
391	20240219	122800	95665970	8650	8660	8660	8650	14
392	20240219	122700	95544820	8660	8660	8660	8660	0
393	20240219	122600	95544820	8660	8660	8660	8660	0
394	20240219	122500	95544820	8660	8660	8660	8660	0
395	20240219	122400	95544820	8660	8660	8660	8660	0
396	20240219	122300	95544820	8660	8660	8660	8660	0
397	20240219	122200	95544820	8660	8660	8660	8660	0
398	20240219	122100	95544820	8660	8660	8660	8660	0
399	20240219	122000	95544820	8660	8660	8660	8660	0
400	20240219	121900	95544820	8660	8660	8660	8660	0
401	20240219	121800	95544820	8660	8660	8660	8660	0
402	20240219	121700	95544820	8660	8660	8660	8660	0
403	20240219	121600	95544820	8660	8660	8660	8660	21
404	20240219	121500	95362960	8660	8660	8660	8660	0
405	20240219	121400	95362960	8660	8660	8660	8660	0
406	20240219	121300	95362960	8660	8660	8660	8660	0
407	20240219	121200	95362960	8660	8660	8660	8660	0
408	20240219	121100	95362960	8660	8660	8660	8660	0
409	20240219	121000	95362960	8660	8660	8660	8660	0
410	20240219	120900	95362960	8660	8660	8660	8660	0
411	20240219	120800	95362960	8660	8660	8660	8660	0
412	20240219	120700	95362960	8660	8660	8660	8660	0
413	20240219	120600	95362960	8660	8660	8660	8660	0
414	20240219	120500	95362960	8660	8660	8660	8660	0
415	20240219	120400	95362960	8660	8660	8660	8660	0
416	20240219	120300	95362960	8660	8660	8660	8660	0
417	20240219	120200	95362960	8660	8660	8660	8660	0
418	20240219	120100	95362960	8660	8660	8660	8660	0
419	20240219	120000	95362960	8660	8660	8660	8660	4
420	20240219	115900	95328320	8660	8660	8660	8660	1
421	20240219	115800	95319660	8660	8660	8660	8660	0
422	20240219	115700	95319660	8660	8660	8660	8660	0
423	20240219	115600	95319660	8660	8660	8660	8660	0
424	20240219	115500	95319660	8660	8660	8660	8660	7
425	20240219	115400	95259040	8660	8660	8660	8660	41
426	20240219	115300	94903980	8660	8670	8690	8660	262
427	20240219	115200	92631450	8660	8670	8670	8660	400
428	20240219	115100	89166900	8670	8690	8690	8670	106
429	20240219	115000	88247630	8700	8700	8700	8700	0
430	20240219	114900	88247630	8700	8700	8700	8700	0
431	20240219	114800	88247630	8700	8700	8700	8700	0
432	20240219	114700	88247630	8700	8700	8700	8700	0
433	20240219	114600	88247630	8700	8700	8700	8700	1
434	20240219	114500	88238930	8690	8690	8690	8690	0
435	20240219	114400	88238930	8690	8690	8690	8690	91
436	20240219	114300	87448140	8690	8690	8690	8690	0
437	20240219	114200	87448140	8690	8690	8690	8690	1
438	20240219	114100	87439450	8680	8680	8680	8680	0
439	20240219	114000	87439450	8680	8680	8680	8680	0
440	20240219	113900	87439450	8680	8680	8680	8680	0
441	20240219	113800	87439450	8680	8680	8680	8680	0
442	20240219	113700	87439450	8680	8680	8680	8680	0
443	20240219	113600	87439450	8680	8680	8680	8680	0
444	20240219	113500	87439450	8680	8680	8680	8680	0
445	20240219	113400	87439450	8680	8680	8680	8680	0
446	20240219	113300	87439450	8680	8680	8680	8680	0
447	20240219	113200	87439450	8680	8680	8680	8680	0
448	20240219	113100	87439450	8680	8680	8680	8680	0
449	20240219	113000	87439450	8680	8680	8680	8680	0
450	20240219	112900	87439450	8680	8680	8680	8680	0
451	20240219	112800	87439450	8680	8680	8680	8680	0
452	20240219	112700	87439450	8680	8680	8680	8680	0
453	20240219	112600	87439450	8680	8680	8680	8680	0
454	20240219	112500	87439450	8680	8680	8680	8680	0
455	20240219	112400	87439450	8680	8680	8680	8680	0
456	20240219	112300	87439450	8680	8680	8680	8680	20
457	20240219	112200	87265850	8680	8680	8680	8680	0
458	20240219	112100	87265850	8680	8680	8680	8680	0
459	20240219	112000	87265850	8680	8680	8680	8680	0
460	20240219	111900	87265850	8680	8680	8680	8680	0
461	20240219	111800	87265850	8680	8680	8680	8680	25
462	20240219	111700	87048850	8690	8690	8690	8690	0
463	20240219	111600	87048850	8690	8690	8690	8690	0
464	20240219	111500	87048850	8690	8690	8690	8690	0
465	20240219	111400	87048850	8690	8690	8690	8690	0
466	20240219	111300	87048850	8690	8690	8690	8690	1
467	20240219	111200	87040160	8690	8690	8690	8690	0
468	20240219	111100	87040160	8690	8690	8690	8690	1
469	20240219	111000	87031470	8690	8690	8690	8690	0
470	20240219	110900	87031470	8690	8690	8690	8690	0
471	20240219	110800	87031470	8690	8690	8690	8690	140
472	20240219	110700	85814870	8690	8690	8690	8690	100
473	20240219	110600	84945870	8670	8670	8670	8670	0
474	20240219	110500	84945870	8670	8670	8670	8670	0
475	20240219	110400	84945870	8670	8670	8670	8670	0
476	20240219	110300	84945870	8670	8670	8670	8670	0
477	20240219	110200	84945870	8670	8670	8670	8670	0
478	20240219	110100	84945870	8670	8670	8670	8670	0
479	20240219	110000	84945870	8670	8670	8670	8670	0
480	20240219	105900	84945870	8670	8670	8670	8670	0
481	20240219	105800	84945870	8670	8670	8670	8670	0
482	20240219	105700	84945870	8670	8670	8670	8670	0
483	20240219	105600	84945870	8670	8670	8670	8670	0
484	20240219	105500	84945870	8670	8670	8670	8670	0
485	20240219	105400	84945870	8670	8670	8670	8670	0
486	20240219	105300	84945870	8670	8670	8670	8670	166
487	20240219	105200	83506650	8660	8660	8660	8660	100
488	20240219	105100	82640650	8670	8670	8670	8670	18
489	20240219	105000	82484590	8660	8680	8680	8660	189
490	20240219	104900	80846800	8690	8680	8690	8680	5
491	20240219	104800	80803390	8680	8680	8680	8670	127
492	20240219	104700	79701060	8680	8680	8680	8680	3
493	20240219	104600	79675020	8680	8690	8690	8680	103
494	20240219	104500	78779980	8680	8680	8680	8680	0
495	20240219	104400	78779980	8680	8680	8680	8680	0
496	20240219	104300	78779980	8680	8680	8680	8680	0
497	20240219	104200	78779980	8680	8680	8680	8680	0
498	20240219	104100	78779980	8680	8680	8680	8680	0
499	20240219	104000	78779980	8680	8680	8680	8680	0
500	20240219	103900	78779980	8680	8680	8680	8680	0
501	20240219	103800	78779980	8680	8680	8680	8680	0
502	20240219	103700	78779980	8680	8680	8680	8680	0
503	20240219	103600	78779980	8680	8680	8680	8680	0
504	20240219	103500	78779980	8680	8680	8680	8680	0
505	20240219	103400	78779980	8680	8680	8680	8680	2
506	20240219	103300	78762620	8670	8670	8670	8670	1
507	20240219	103200	78753950	8660	8660	8660	8660	66
508	20240219	103100	78182390	8660	8660	8660	8660	100
509	20240219	103000	77316390	8650	8650	8650	8650	14
510	20240219	102900	77195290	8660	8660	8660	8660	0
511	20240219	102800	77195290	8660	8660	8660	8660	0
512	20240219	102700	77195290	8660	8660	8660	8660	0
513	20240219	102600	77195290	8660	8660	8660	8660	0
514	20240219	102500	77195290	8660	8660	8660	8660	0
515	20240219	102400	77195290	8660	8660	8660	8660	0
516	20240219	102300	77195290	8660	8660	8660	8660	119
517	20240219	102200	76164750	8660	8660	8660	8660	0
518	20240219	102100	76164750	8660	8660	8660	8660	5
519	20240219	102000	76121450	8660	8660	8660	8660	0
520	20240219	101900	76121450	8660	8660	8660	8660	4
521	20240219	101800	76086810	8630	8630	8630	8630	0
522	20240219	101700	76086810	8630	8630	8630	8630	0
523	20240219	101600	76086810	8630	8630	8630	8630	0
524	20240219	101500	76086810	8630	8660	8660	8630	1054
525	20240219	101400	66983910	8670	8670	8670	8670	0
526	20240219	101300	66983910	8670	8670	8670	8670	0
527	20240219	101200	66983910	8670	8670	8670	8670	0
528	20240219	101100	66983910	8670	8670	8670	8670	13
529	20240219	101000	66871200	8660	8660	8660	8660	0
530	20240219	100900	66871200	8660	8660	8660	8660	5
531	20240219	100800	66827900	8670	8670	8670	8670	0
532	20240219	100700	66827900	8670	8670	8670	8670	0
533	20240219	100600	66827900	8670	8670	8670	8670	0
534	20240219	100500	66827900	8670	8670	8670	8670	0
535	20240219	100400	66827900	8670	8670	8670	8670	0
536	20240219	100300	66827900	8670	8670	8670	8670	1987
537	20240219	100200	49600610	8690	8690	8690	8690	0
538	20240219	100100	49600610	8690	8670	8690	8670	200
539	20240219	100000	47865590	8670	8670	8670	8670	46
540	20240219	095900	47466770	8680	8680	8680	8680	1
541	20240219	095800	47458090	8670	8670	8670	8670	0
542	20240219	095700	47458090	8670	8670	8670	8670	5
543	20240219	095600	47414740	8670	8670	8670	8670	11
544	20240219	095500	47319370	8670	8670	8670	8670	0
545	20240219	095400	47319370	8670	8670	8670	8670	1000
546	20240219	095300	38649370	8670	8670	8670	8670	0
547	20240219	095200	38649370	8670	8670	8670	8670	189
548	20240219	095100	37010740	8690	8690	8690	8690	0
549	20240219	095000	37010740	8690	8690	8690	8690	58
550	20240219	094900	36506720	8690	8690	8690	8690	1
551	20240219	094800	36498030	8660	8660	8660	8660	0
552	20240219	094700	36498030	8660	8660	8660	8640	139
553	20240219	094600	35295330	8660	8660	8660	8660	900
554	20240219	094500	27501330	8660	8660	8660	8660	73
555	20240219	094400	26869150	8660	8660	8660	8660	1
556	20240219	094300	26860490	8630	8630	8630	8630	132
557	20240219	094200	25721330	8620	8620	8620	8620	0
558	20240219	094100	25721330	8620	8630	8630	8620	827
559	20240219	094000	18592110	8630	8630	8630	8630	0
560	20240219	093900	18592110	8630	8630	8630	8630	0
561	20240219	093800	18592110	8630	8650	8650	8630	700
562	20240219	093700	12548190	8660	8660	8660	8660	0
563	20240219	093600	12548190	8660	8660	8660	8660	0
564	20240219	093500	12548190	8660	8660	8660	8660	0
565	20240219	093400	12548190	8660	8660	8660	8660	10
566	20240219	093300	12461590	8660	8660	8660	8660	0
567	20240219	093200	12461590	8660	8660	8660	8660	0
568	20240219	093100	12461590	8660	8660	8660	8660	5
569	20240219	093000	12418290	8660	8660	8660	8660	11
570	20240219	092900	12323030	8660	8660	8660	8660	0
571	20240219	092800	12323030	8660	8660	8660	8660	0
572	20240219	092700	12323030	8660	8660	8660	8660	0
573	20240219	092600	12323030	8660	8660	8660	8660	0
574	20240219	092500	12323030	8660	8660	8660	8660	0
575	20240219	092400	12323030	8660	8660	8660	8660	0
576	20240219	092300	12323030	8660	8660	8660	8660	0
577	20240219	092200	12323030	8660	8660	8660	8660	17
578	20240219	092100	12175810	8640	8640	8640	8640	0
579	20240219	092000	12175810	8640	8640	8640	8640	0
580	20240219	091900	12175810	8640	8640	8640	8640	2
581	20240219	091800	12158530	8660	8660	8660	8660	1
582	20240219	091700	12149870	8630	8630	8630	8630	400
583	20240219	091600	8697870	8630	8630	8630	8630	100
584	20240219	091500	7834870	8680	8680	8680	8680	0
585	20240219	091400	7834870	8680	8640	8680	8640	275
586	20240219	091300	5458320	8650	8670	8670	8650	131
587	20240219	091200	4325150	8670	8670	8670	8670	0
588	20240219	091100	4325150	8670	8670	8670	8670	54
589	20240219	091000	3856970	8670	8670	8670	8660	127
590	20240219	090900	2756890	8670	8670	8670	8670	50
591	20240219	090800	2323390	8670	8670	8670	8670	0
592	20240219	090700	2323390	8670	8670	8670	8670	0
593	20240219	090600	2323390	8670	8670	8670	8670	0
594	20240219	090500	2323390	8670	8670	8670	8670	0
595	20240219	090400	2323390	8670	8670	8670	8670	0
596	20240219	090300	2323390	8670	8670	8670	8670	0
597	20240219	090200	2323390	8670	8670	8670	8670	5
598	20240219	090100	2280040	8670	8660	8670	8580	110
599	20240219	090000	1335180	8670	8670	8670	8670	154