KissMeData/066130/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	194100	143902970	5260	5260	5260	5260	2358
3	20240219	194000	143902970	5260	5260	5260	5260	0
4	20240219	193900	143902970	5260	5260	5260	5260	0
5	20240219	193800	143902970	5260	5260	5260	5260	0
6	20240219	193700	143902970	5260	5260	5260	5260	0
7	20240219	193600	143902970	5260	5260	5260	5260	0
8	20240219	193500	143902970	5260	5260	5260	5260	0
9	20240219	193400	143902970	5260	5260	5260	5260	0
10	20240219	193300	143902970	5260	5260	5260	5260	0
11	20240219	193200	143902970	5260	5260	5260	5260	0
12	20240219	193100	143902970	5260	5260	5260	5260	0
13	20240219	193000	143902970	5260	5260	5260	5260	0
14	20240219	192900	143902970	5260	5260	5260	5260	0
15	20240219	192800	143902970	5260	5260	5260	5260	0
16	20240219	192700	143902970	5260	5260	5260	5260	0
17	20240219	192600	143902970	5260	5260	5260	5260	0
18	20240219	192500	143902970	5260	5260	5260	5260	0
19	20240219	192400	143902970	5260	5260	5260	5260	0
20	20240219	192300	143902970	5260	5260	5260	5260	0
21	20240219	192200	143902970	5260	5260	5260	5260	0
22	20240219	192100	143902970	5260	5260	5260	5260	0
23	20240219	192000	143902970	5260	5260	5260	5260	0
24	20240219	191900	143902970	5260	5260	5260	5260	0
25	20240219	191800	143902970	5260	5260	5260	5260	0
26	20240219	191700	143902970	5260	5260	5260	5260	0
27	20240219	191600	143902970	5260	5260	5260	5260	0
28	20240219	191500	143902970	5260	5260	5260	5260	0
29	20240219	191400	143902970	5260	5260	5260	5260	0
30	20240219	191300	143902970	5260	5260	5260	5260	0
31	20240219	191200	143902970	5260	5260	5260	5260	0
32	20240219	191100	143902970	5260	5260	5260	5260	2358
33	20240219	191000	143902970	5260	5260	5260	5260	0
34	20240219	190900	143902970	5260	5260	5260	5260	0
35	20240219	190800	143902970	5260	5260	5260	5260	0
36	20240219	190700	143902970	5260	5260	5260	5260	0
37	20240219	190600	143902970	5260	5260	5260	5260	0
38	20240219	190500	143902970	5260	5260	5260	5260	0
39	20240219	190400	143902970	5260	5260	5260	5260	0
40	20240219	190300	143902970	5260	5260	5260	5260	0
41	20240219	190200	143902970	5260	5260	5260	5260	0
42	20240219	190100	143902970	5260	5260	5260	5260	0
43	20240219	190000	143902970	5260	5260	5260	5260	0
44	20240219	185900	143902970	5260	5260	5260	5260	0
45	20240219	185800	143902970	5260	5260	5260	5260	0
46	20240219	185700	143902970	5260	5260	5260	5260	0
47	20240219	185600	143902970	5260	5260	5260	5260	0
48	20240219	185500	143902970	5260	5260	5260	5260	0
49	20240219	185400	143902970	5260	5260	5260	5260	0
50	20240219	185300	143902970	5260	5260	5260	5260	0
51	20240219	185200	143902970	5260	5260	5260	5260	0
52	20240219	185100	143902970	5260	5260	5260	5260	0
53	20240219	185000	143902970	5260	5260	5260	5260	0
54	20240219	184900	143902970	5260	5260	5260	5260	0
55	20240219	184800	143902970	5260	5260	5260	5260	0
56	20240219	184700	143902970	5260	5260	5260	5260	0
57	20240219	184600	143902970	5260	5260	5260	5260	0
58	20240219	184500	143902970	5260	5260	5260	5260	0
59	20240219	184400	143902970	5260	5260	5260	5260	0
60	20240219	184300	143902970	5260	5260	5260	5260	0
61	20240219	184200	143902970	5260	5260	5260	5260	0
62	20240219	184100	143902970	5260	5260	5260	5260	2358
63	20240219	184000	143902970	5260	5260	5260	5260	0
64	20240219	183900	143902970	5260	5260	5260	5260	0
65	20240219	183800	143902970	5260	5260	5260	5260	0
66	20240219	183700	143902970	5260	5260	5260	5260	0
67	20240219	183600	143902970	5260	5260	5260	5260	0
68	20240219	183500	143902970	5260	5260	5260	5260	0
69	20240219	183400	143902970	5260	5260	5260	5260	0
70	20240219	183300	143902970	5260	5260	5260	5260	0
71	20240219	183200	143902970	5260	5260	5260	5260	0
72	20240219	183100	143902970	5260	5260	5260	5260	0
73	20240219	183000	143902970	5260	5260	5260	5260	0
74	20240219	182900	143902970	5260	5260	5260	5260	0
75	20240219	182800	143902970	5260	5260	5260	5260	0
76	20240219	182700	143902970	5260	5260	5260	5260	0
77	20240219	182600	143902970	5260	5260	5260	5260	0
78	20240219	182500	143902970	5260	5260	5260	5260	0
79	20240219	182400	143902970	5260	5260	5260	5260	0
80	20240219	182300	143902970	5260	5260	5260	5260	0
81	20240219	182200	143902970	5260	5260	5260	5260	0
82	20240219	182100	143902970	5260	5260	5260	5260	0
83	20240219	182000	143902970	5260	5260	5260	5260	0
84	20240219	181900	143902970	5260	5260	5260	5260	0
85	20240219	181800	143902970	5260	5260	5260	5260	0
86	20240219	181700	143902970	5260	5260	5260	5260	0
87	20240219	181600	143902970	5260	5260	5260	5260	0
88	20240219	181500	143902970	5260	5260	5260	5260	0
89	20240219	181400	143902970	5260	5260	5260	5260	0
90	20240219	181300	143902970	5260	5260	5260	5260	0
91	20240219	181200	143902970	5260	5260	5260	5260	0
92	20240219	181100	143902970	5260	5260	5260	5260	2358
93	20240219	181000	143902970	5260	5260	5260	5260	0
94	20240219	180900	143902970	5260	5260	5260	5260	0
95	20240219	180800	143902970	5260	5260	5260	5260	0
96	20240219	180700	143902970	5260	5260	5260	5260	0
97	20240219	180600	143902970	5260	5260	5260	5260	0
98	20240219	180500	143902970	5260	5260	5260	5260	0
99	20240219	180400	143902970	5260	5260	5260	5260	0
100	20240219	180300	143902970	5260	5260	5260	5260	0
101	20240219	180200	143902970	5260	5260	5260	5260	0
102	20240219	180100	143902970	5260	5260	5260	5260	0
103	20240219	180000	143902970	5260	5260	5260	5260	0
104	20240219	175900	143902970	5260	5260	5260	5260	0
105	20240219	175800	143902970	5260	5260	5260	5260	0
106	20240219	175700	143902970	5260	5260	5260	5260	0
107	20240219	175600	143902970	5260	5260	5260	5260	0
108	20240219	175500	143902970	5260	5260	5260	5260	0
109	20240219	175400	143902970	5260	5260	5260	5260	0
110	20240219	175300	143902970	5260	5260	5260	5260	0
111	20240219	175200	143902970	5260	5260	5260	5260	0
112	20240219	175100	143902970	5260	5260	5260	5260	0
113	20240219	175000	143902970	5260	5260	5260	5260	0
114	20240219	174900	143902970	5260	5260	5260	5260	0
115	20240219	174800	143902970	5260	5260	5260	5260	0
116	20240219	174700	143902970	5260	5260	5260	5260	0
117	20240219	174600	143902970	5260	5260	5260	5260	0
118	20240219	174500	143902970	5260	5260	5260	5260	0
119	20240219	174400	143902970	5260	5260	5260	5260	0
120	20240219	174300	143902970	5260	5260	5260	5260	0
121	20240219	174200	143902970	5260	5260	5260	5260	0
122	20240219	174100	143902970	5260	5260	5260	5260	2358
123	20240219	174000	143902970	5260	5260	5260	5260	0
124	20240219	173900	143902970	5260	5260	5260	5260	0
125	20240219	173800	143902970	5260	5260	5260	5260	0
126	20240219	173700	143902970	5260	5260	5260	5260	0
127	20240219	173600	143902970	5260	5260	5260	5260	0
128	20240219	173500	143902970	5260	5260	5260	5260	0
129	20240219	173400	143902970	5260	5260	5260	5260	0
130	20240219	173300	143902970	5260	5260	5260	5260	0
131	20240219	173200	143902970	5260	5260	5260	5260	0
132	20240219	173100	143902970	5260	5260	5260	5260	0
133	20240219	173000	143902970	5260	5260	5260	5260	0
134	20240219	172900	143902970	5260	5260	5260	5260	0
135	20240219	172800	143902970	5260	5260	5260	5260	0
136	20240219	172700	143902970	5260	5260	5260	5260	0
137	20240219	172600	143902970	5260	5260	5260	5260	0
138	20240219	172500	143902970	5260	5260	5260	5260	0
139	20240219	172400	143902970	5260	5260	5260	5260	0
140	20240219	172300	143902970	5260	5260	5260	5260	0
141	20240219	172200	143902970	5260	5260	5260	5260	0
142	20240219	172100	143902970	5260	5260	5260	5260	0
143	20240219	172000	143902970	5260	5260	5260	5260	0
144	20240219	171900	143902970	5260	5260	5260	5260	0
145	20240219	171800	143902970	5260	5260	5260	5260	0
146	20240219	171700	143902970	5260	5260	5260	5260	0
147	20240219	171600	143902970	5260	5260	5260	5260	0
148	20240219	171500	143902970	5260	5260	5260	5260	0
149	20240219	171400	143902970	5260	5260	5260	5260	0
150	20240219	171300	143902970	5260	5260	5260	5260	0
151	20240219	171200	143902970	5260	5260	5260	5260	0
152	20240219	171100	143902970	5260	5260	5260	5260	2358
153	20240219	171000	143902970	5260	5260	5260	5260	0
154	20240219	170900	143902970	5260	5260	5260	5260	0
155	20240219	170800	143902970	5260	5260	5260	5260	0
156	20240219	170700	143902970	5260	5260	5260	5260	0
157	20240219	170600	143902970	5260	5260	5260	5260	0
158	20240219	170500	143902970	5260	5260	5260	5260	0
159	20240219	170400	143902970	5260	5260	5260	5260	0
160	20240219	170300	143902970	5260	5260	5260	5260	0
161	20240219	170200	143902970	5260	5260	5260	5260	0
162	20240219	170100	143902970	5260	5260	5260	5260	0
163	20240219	170000	143902970	5260	5260	5260	5260	0
164	20240219	165900	143902970	5260	5260	5260	5260	0
165	20240219	165800	143902970	5260	5260	5260	5260	0
166	20240219	165700	143902970	5260	5260	5260	5260	0
167	20240219	165600	143902970	5260	5260	5260	5260	0
168	20240219	165500	143902970	5260	5260	5260	5260	0
169	20240219	165400	143902970	5260	5260	5260	5260	0
170	20240219	165300	143902970	5260	5260	5260	5260	0
171	20240219	165200	143902970	5260	5260	5260	5260	0
172	20240219	165100	143902970	5260	5260	5260	5260	0
173	20240219	165000	143902970	5260	5260	5260	5260	0
174	20240219	164900	143902970	5260	5260	5260	5260	0
175	20240219	164800	143902970	5260	5260	5260	5260	0
176	20240219	164700	143902970	5260	5260	5260	5260	0
177	20240219	164600	143902970	5260	5260	5260	5260	0
178	20240219	164500	143902970	5260	5260	5260	5260	0
179	20240219	164400	143902970	5260	5260	5260	5260	0
180	20240219	164300	143902970	5260	5260	5260	5260	0
181	20240219	164200	143902970	5260	5260	5260	5260	0
182	20240219	164100	143902970	5260	5260	5260	5260	2358
183	20240219	164000	143902970	5260	5260	5260	5260	0
184	20240219	163900	143902970	5260	5260	5260	5260	0
185	20240219	163800	143902970	5260	5260	5260	5260	0
186	20240219	163700	143902970	5260	5260	5260	5260	0
187	20240219	163600	143902970	5260	5260	5260	5260	0
188	20240219	163500	143902970	5260	5260	5260	5260	0
189	20240219	163400	143902970	5260	5260	5260	5260	0
190	20240219	163300	143902970	5260	5260	5260	5260	0
191	20240219	163200	143902970	5260	5260	5260	5260	0
192	20240219	163100	143902970	5260	5260	5260	5260	0
193	20240219	163000	143902970	5260	5260	5260	5260	0
194	20240219	162900	143902970	5260	5260	5260	5260	0
195	20240219	162800	143902970	5260	5260	5260	5260	0
196	20240219	162700	143902970	5260	5260	5260	5260	0
197	20240219	162600	143902970	5260	5260	5260	5260	0
198	20240219	162500	143902970	5260	5260	5260	5260	0
199	20240219	162400	143902970	5260	5260	5260	5260	0
200	20240219	162300	143902970	5260	5260	5260	5260	0
201	20240219	162200	143902970	5260	5260	5260	5260	0
202	20240219	162100	143902970	5260	5260	5260	5260	0
203	20240219	162000	143902970	5260	5260	5260	5260	0
204	20240219	161900	143902970	5260	5260	5260	5260	0
205	20240219	161800	143902970	5260	5260	5260	5260	0
206	20240219	161700	143902970	5260	5260	5260	5260	0
207	20240219	161600	143902970	5260	5260	5260	5260	0
208	20240219	161500	143902970	5260	5260	5260	5260	0
209	20240219	161400	143902970	5260	5260	5260	5260	0
210	20240219	161300	143902970	5260	5260	5260	5260	0
211	20240219	161200	143902970	5260	5260	5260	5260	0
212	20240219	161100	143902970	5260	5260	5260	5260	2358
213	20240219	161000	143902970	5260	5260	5260	5260	0
214	20240219	160900	143902970	5260	5260	5260	5260	0
215	20240219	160800	143902970	5260	5260	5260	5260	0
216	20240219	160700	143902970	5260	5260	5260	5260	0
217	20240219	160600	143902970	5260	5260	5260	5260	0
218	20240219	160500	143902970	5260	5260	5260	5260	0
219	20240219	160400	143902970	5260	5260	5260	5260	0
220	20240219	160300	143902970	5260	5260	5260	5260	0
221	20240219	160200	143902970	5260	5260	5260	5260	0
222	20240219	160100	143902970	5260	5260	5260	5260	0
223	20240219	160000	143902970	5260	5260	5260	5260	0
224	20240219	155900	143902970	5260	5260	5260	5260	0
225	20240219	155800	143902970	5260	5260	5260	5260	0
226	20240219	155700	143902970	5260	5260	5260	5260	0
227	20240219	155600	143902970	5260	5260	5260	5260	0
228	20240219	155500	143902970	5260	5260	5260	5260	0
229	20240219	155400	143902970	5260	5260	5260	5260	0
230	20240219	155300	143902970	5260	5260	5260	5260	0
231	20240219	155200	143902970	5260	5260	5260	5260	0
232	20240219	155100	143902970	5260	5260	5260	5260	0
233	20240219	155000	143902970	5260	5260	5260	5260	0
234	20240219	154900	143902970	5260	5260	5260	5260	0
235	20240219	154800	143902970	5260	5260	5260	5260	0
236	20240219	154700	143902970	5260	5260	5260	5260	0
237	20240219	154600	143902970	5260	5260	5260	5260	0
238	20240219	154500	143902970	5260	5260	5260	5260	0
239	20240219	154400	143902970	5260	5260	5260	5260	0
240	20240219	154300	143902970	5260	5260	5260	5260	0
241	20240219	154200	143902970	5260	5260	5260	5260	0
242	20240219	154100	143902970	5260	5260	5260	5260	2358
243	20240219	154000	143902970	5260	5260	5260	5260	0
244	20240219	153900	143902970	5260	5260	5260	5260	0
245	20240219	153800	143902970	5260	5260	5260	5260	0
246	20240219	153700	143902970	5260	5260	5260	5260	0
247	20240219	153600	143902970	5260	5260	5260	5260	0
248	20240219	153500	143902970	5260	5260	5260	5260	0
249	20240219	153400	143902970	5260	5260	5260	5260	0
250	20240219	153300	143902970	5260	5260	5260	5260	0
251	20240219	153200	143902970	5260	5260	5260	5260	0
252	20240219	153100	143902970	5260	5260	5260	5260	0
253	20240219	153000	143902970	5260	5260	5260	5260	2358
254	20240219	152900	131499890	5340	5340	5340	5340	0
255	20240219	152800	131499890	5340	5340	5340	5340	0
256	20240219	152700	131499890	5340	5340	5340	5340	0
257	20240219	152600	131499890	5340	5340	5340	5340	0
258	20240219	152500	131499890	5340	5340	5340	5340	0
259	20240219	152400	131499890	5340	5340	5340	5340	0
260	20240219	152300	131499890	5340	5340	5340	5340	0
261	20240219	152200	131499890	5340	5340	5340	5340	0
262	20240219	152100	131499890	5340	5340	5340	5340	0
263	20240219	152000	131499890	5340	5340	5340	5340	0
264	20240219	151900	131499890	5340	5340	5340	5340	5
265	20240219	151800	131473190	5330	5330	5330	5330	0
266	20240219	151700	131473190	5330	5330	5330	5330	23
267	20240219	151600	131350600	5330	5330	5330	5330	0
268	20240219	151500	131350600	5330	5330	5330	5330	89
269	20240219	151400	130876230	5330	5330	5330	5330	0
270	20240219	151300	130876230	5330	5330	5330	5330	0
271	20240219	151200	130876230	5330	5330	5330	5330	0
272	20240219	151100	130876230	5330	5320	5330	5320	636
273	20240219	151000	127489360	5330	5330	5330	5330	8
274	20240219	150900	127446720	5320	5320	5320	5320	0
275	20240219	150800	127446720	5320	5330	5330	5320	58
276	20240219	150700	127138080	5320	5320	5320	5320	301
277	20240219	150600	125536760	5320	5320	5340	5320	63
278	20240219	150500	125201000	5320	5320	5320	5320	8
279	20240219	150400	125158440	5320	5320	5320	5320	253
280	20240219	150300	123812480	5300	5300	5300	5300	3
281	20240219	150200	123796580	5320	5320	5320	5320	5
282	20240219	150100	123769980	5300	5320	5320	5300	20
283	20240219	150000	123663960	5300	5300	5300	5300	0
284	20240219	145900	123663960	5300	5310	5310	5300	92
285	20240219	145800	123175820	5300	5290	5300	5290	3698
286	20240219	145700	103608440	5270	5270	5270	5270	19
287	20240219	145600	103508310	5270	5270	5270	5270	0
288	20240219	145500	103508310	5270	5270	5270	5270	0
289	20240219	145400	103508310	5270	5270	5270	5270	0
290	20240219	145300	103508310	5270	5270	5270	5270	0
291	20240219	145200	103508310	5270	5270	5270	5270	0
292	20240219	145100	103508310	5270	5270	5270	5270	0
293	20240219	145000	103508310	5270	5270	5270	5270	2
294	20240219	144900	103497770	5290	5290	5290	5290	0
295	20240219	144800	103497770	5290	5270	5290	5270	8
296	20240219	144700	103455490	5270	5270	5270	5270	0
297	20240219	144600	103455490	5270	5270	5270	5270	0
298	20240219	144500	103455490	5270	5270	5270	5270	0
299	20240219	144400	103455490	5270	5270	5270	5270	0
300	20240219	144300	103455490	5270	5270	5270	5270	100
301	20240219	144200	102928490	5290	5290	5290	5290	0
302	20240219	144100	102928490	5290	5290	5290	5290	0
303	20240219	144000	102928490	5290	5290	5290	5290	0
304	20240219	143900	102928490	5290	5290	5290	5290	0
305	20240219	143800	102928490	5290	5280	5290	5280	424
306	20240219	143700	100689740	5280	5280	5280	5280	0
307	20240219	143600	100689740	5280	5280	5280	5280	4
308	20240219	143500	100668620	5270	5270	5270	5270	300
309	20240219	143400	99087620	5270	5270	5270	5270	1150
310	20240219	143300	93027120	5260	5260	5260	5260	398
311	20240219	143200	90933640	5250	5250	5250	5250	0
312	20240219	143100	90933640	5250	5250	5250	5250	0
313	20240219	143000	90933640	5250	5250	5250	5250	0
314	20240219	142900	90933640	5250	5250	5250	5250	0
315	20240219	142800	90933640	5250	5250	5250	5250	0
316	20240219	142700	90933640	5250	5250	5250	5250	0
317	20240219	142600	90933640	5250	5250	5250	5250	0
318	20240219	142500	90933640	5250	5250	5250	5250	0
319	20240219	142400	90933640	5250	5250	5250	5250	0
320	20240219	142300	90933640	5250	5250	5250	5250	0
321	20240219	142200	90933640	5250	5250	5250	5250	0
322	20240219	142100	90933640	5250	5250	5250	5250	0
323	20240219	142000	90933640	5250	5250	5250	5250	0
324	20240219	141900	90933640	5250	5250	5250	5250	0
325	20240219	141800	90933640	5250	5250	5250	5250	0
326	20240219	141700	90933640	5250	5250	5250	5250	0
327	20240219	141600	90933640	5250	5250	5250	5250	0
328	20240219	141500	90933640	5250	5250	5250	5250	5
329	20240219	141400	90907390	5240	5240	5240	5240	0
330	20240219	141300	90907390	5240	5240	5240	5240	0
331	20240219	141200	90907390	5240	5240	5240	5240	0
332	20240219	141100	90907390	5240	5240	5240	5240	445
333	20240219	141000	88575590	5240	5240	5240	5240	101
334	20240219	140900	88046350	5240	5250	5250	5240	500
335	20240219	140800	85425140	5250	5250	5250	5250	10
336	20240219	140700	85372640	5260	5260	5260	5260	0
337	20240219	140600	85372640	5260	5260	5260	5260	0
338	20240219	140500	85372640	5260	5260	5260	5260	0
339	20240219	140400	85372640	5260	5260	5260	5260	0
340	20240219	140300	85372640	5260	5260	5260	5260	0
341	20240219	140200	85372640	5260	5260	5260	5260	0
342	20240219	140100	85372640	5260	5260	5260	5260	0
343	20240219	140000	85372640	5260	5260	5260	5260	2
344	20240219	135900	85362120	5250	5250	5250	5250	0
345	20240219	135800	85362120	5250	5250	5250	5250	0
346	20240219	135700	85362120	5250	5250	5250	5250	301
347	20240219	135600	83781870	5250	5250	5250	5250	1
348	20240219	135500	83776620	5250	5250	5250	5250	0
349	20240219	135400	83776620	5250	5250	5250	5250	0
350	20240219	135300	83776620	5250	5250	5250	5250	0
351	20240219	135200	83776620	5250	5250	5250	5250	0
352	20240219	135100	83776620	5250	5250	5250	5250	1
353	20240219	135000	83771370	5250	5250	5250	5250	500
354	20240219	134900	81146370	5250	5250	5250	5250	5
355	20240219	134800	81120120	5250	5250	5250	5250	0
356	20240219	134700	81120120	5250	5250	5250	5250	0
357	20240219	134600	81120120	5250	5250	5250	5250	50
358	20240219	134500	80857620	5250	5250	5250	5250	1
359	20240219	134400	80852370	5250	5250	5250	5250	0
360	20240219	134300	80852370	5250	5250	5250	5250	0
361	20240219	134200	80852370	5250	5250	5250	5250	1
362	20240219	134100	80847120	5250	5250	5250	5250	0
363	20240219	134000	80847120	5250	5250	5250	5250	0
364	20240219	133900	80847120	5250	5250	5250	5250	0
365	20240219	133800	80847120	5250	5250	5250	5250	0
366	20240219	133700	80847120	5250	5250	5250	5250	0
367	20240219	133600	80847120	5250	5250	5250	5250	0
368	20240219	133500	80847120	5250	5250	5250	5250	0
369	20240219	133400	80847120	5250	5250	5250	5250	169
370	20240219	133300	79959870	5270	5270	5270	5270	0
371	20240219	133200	79959870	5270	5270	5270	5270	0
372	20240219	133100	79959870	5270	5270	5270	5270	0
373	20240219	133000	79959870	5270	5270	5270	5270	0
374	20240219	132900	79959870	5270	5270	5270	5270	0
375	20240219	132800	79959870	5270	5270	5270	5270	0
376	20240219	132700	79959870	5270	5270	5270	5270	1
377	20240219	132600	79954600	5260	5260	5260	5260	0
378	20240219	132500	79954600	5260	5260	5260	5260	0
379	20240219	132400	79954600	5260	5260	5260	5260	48
380	20240219	132300	79702120	5270	5270	5270	5270	0
381	20240219	132200	79702120	5270	5270	5270	5270	0
382	20240219	132100	79702120	5270	5270	5270	5270	0
383	20240219	132000	79702120	5270	5270	5270	5270	0
384	20240219	131900	79702120	5270	5270	5270	5270	0
385	20240219	131800	79702120	5270	5270	5270	5270	1
386	20240219	131700	79696850	5270	5270	5270	5270	0
387	20240219	131600	79696850	5270	5270	5270	5270	0
388	20240219	131500	79696850	5270	5270	5270	5270	0
389	20240219	131400	79696850	5270	5270	5270	5270	0
390	20240219	131300	79696850	5270	5270	5270	5270	0
391	20240219	131200	79696850	5270	5270	5270	5270	2
392	20240219	131100	79686310	5270	5270	5270	5270	0
393	20240219	131000	79686310	5270	5270	5270	5270	0
394	20240219	130900	79686310	5270	5270	5270	5270	0
395	20240219	130800	79686310	5270	5270	5270	5270	0
396	20240219	130700	79686310	5270	5270	5270	5270	0
397	20240219	130600	79686310	5270	5270	5270	5270	1
398	20240219	130500	79681040	5270	5270	5270	5270	0
399	20240219	130400	79681040	5270	5270	5270	5270	0
400	20240219	130300	79681040	5270	5270	5270	5270	0
401	20240219	130200	79681040	5270	5270	5270	5270	0
402	20240219	130100	79681040	5270	5270	5270	5270	0
403	20240219	130000	79681040	5270	5270	5270	5270	0
404	20240219	125900	79681040	5270	5270	5270	5270	0
405	20240219	125800	79681040	5270	5270	5270	5270	0
406	20240219	125700	79681040	5270	5270	5270	5270	0
407	20240219	125600	79681040	5270	5270	5270	5270	0
408	20240219	125500	79681040	5270	5270	5270	5270	0
409	20240219	125400	79681040	5270	5270	5270	5270	276
410	20240219	125300	78226520	5270	5270	5270	5270	124
411	20240219	125200	77573040	5260	5260	5260	5260	0
412	20240219	125100	77573040	5260	5260	5260	5260	0
413	20240219	125000	77573040	5260	5260	5260	5260	0
414	20240219	124900	77573040	5260	5260	5260	5260	1
415	20240219	124800	77567780	5270	5270	5270	5270	1
416	20240219	124700	77562510	5270	5250	5270	5250	2
417	20240219	124600	77551990	5250	5250	5250	5250	0
418	20240219	124500	77551990	5250	5250	5250	5250	0
419	20240219	124400	77551990	5250	5250	5250	5250	0
420	20240219	124300	77551990	5250	5250	5250	5250	0
421	20240219	124200	77551990	5250	5250	5250	5250	0
422	20240219	124100	77551990	5250	5250	5250	5250	0
423	20240219	124000	77551990	5250	5250	5250	5250	0
424	20240219	123900	77551990	5250	5250	5250	5250	0
425	20240219	123800	77551990	5250	5250	5250	5250	0
426	20240219	123700	77551990	5250	5250	5250	5250	0
427	20240219	123600	77551990	5250	5250	5250	5250	0
428	20240219	123500	77551990	5250	5250	5250	5250	0
429	20240219	123400	77551990	5250	5250	5250	5250	0
430	20240219	123300	77551990	5250	5250	5250	5250	0
431	20240219	123200	77551990	5250	5250	5250	5250	0
432	20240219	123100	77551990	5250	5250	5250	5250	0
433	20240219	123000	77551990	5250	5250	5250	5250	0
434	20240219	122900	77551990	5250	5250	5250	5250	0
435	20240219	122800	77551990	5250	5250	5250	5250	0
436	20240219	122700	77551990	5250	5250	5250	5250	0
437	20240219	122600	77551990	5250	5250	5250	5250	0
438	20240219	122500	77551990	5250	5250	5250	5250	3
439	20240219	122400	77536240	5270	5270	5270	5270	0
440	20240219	122300	77536240	5270	5270	5270	5270	0
441	20240219	122200	77536240	5270	5270	5270	5270	0
442	20240219	122100	77536240	5270	5270	5270	5270	0
443	20240219	122000	77536240	5270	5270	5270	5270	10
444	20240219	121900	77483540	5270	5270	5270	5270	0
445	20240219	121800	77483540	5270	5270	5270	5270	0
446	20240219	121700	77483540	5270	5270	5270	5270	0
447	20240219	121600	77483540	5270	5270	5270	5270	0
448	20240219	121500	77483540	5270	5270	5270	5270	0
449	20240219	121400	77483540	5270	5270	5270	5270	0
450	20240219	121300	77483540	5270	5270	5270	5270	0
451	20240219	121200	77483540	5270	5270	5270	5270	0
452	20240219	121100	77483540	5270	5270	5270	5270	0
453	20240219	121000	77483540	5270	5270	5270	5270	0
454	20240219	120900	77483540	5270	5260	5270	5260	364
455	20240219	120800	75566790	5250	5250	5250	5250	100
456	20240219	120700	75041790	5260	5260	5260	5260	100
457	20240219	120600	74515790	5260	5260	5260	5260	0
458	20240219	120500	74515790	5260	5260	5260	5260	0
459	20240219	120400	74515790	5260	5260	5260	5260	0
460	20240219	120300	74515790	5260	5260	5260	5260	0
461	20240219	120200	74515790	5260	5260	5260	5260	0
462	20240219	120100	74515790	5260	5260	5260	5260	0
463	20240219	120000	74515790	5260	5260	5260	5260	0
464	20240219	115900	74515790	5260	5260	5260	5260	0
465	20240219	115800	74515790	5260	5260	5260	5260	0
466	20240219	115700	74515790	5260	5260	5260	5260	0
467	20240219	115600	74515790	5260	5260	5260	5260	0
468	20240219	115500	74515790	5260	5260	5260	5260	0
469	20240219	115400	74515790	5260	5260	5260	5260	3
470	20240219	115300	74500010	5250	5250	5250	5250	0
471	20240219	115200	74500010	5250	5250	5250	5250	0
472	20240219	115100	74500010	5250	5250	5250	5250	0
473	20240219	115000	74500010	5250	5250	5250	5250	0
474	20240219	114900	74500010	5250	5250	5250	5250	0
475	20240219	114800	74500010	5250	5250	5250	5250	0
476	20240219	114700	74500010	5250	5250	5250	5250	54
477	20240219	114600	74216510	5240	5240	5240	5240	0
478	20240219	114500	74216510	5240	5240	5240	5240	0
479	20240219	114400	74216510	5240	5240	5240	5240	0
480	20240219	114300	74216510	5240	5240	5240	5240	0
481	20240219	114200	74216510	5240	5240	5240	5240	0
482	20240219	114100	74216510	5240	5240	5240	5240	0
483	20240219	114000	74216510	5240	5240	5240	5240	0
484	20240219	113900	74216510	5240	5240	5240	5240	0
485	20240219	113800	74216510	5240	5240	5240	5240	0
486	20240219	113700	74216510	5240	5240	5240	5240	0
487	20240219	113600	74216510	5240	5240	5240	5240	0
488	20240219	113500	74216510	5240	5240	5240	5240	1
489	20240219	113400	74211270	5250	5250	5250	5250	0
490	20240219	113300	74211270	5250	5250	5250	5250	0
491	20240219	113200	74211270	5250	5250	5250	5250	0
492	20240219	113100	74211270	5250	5250	5250	5250	0
493	20240219	113000	74211270	5250	5250	5250	5250	0
494	20240219	112900	74211270	5250	5250	5250	5250	0
495	20240219	112800	74211270	5250	5250	5250	5250	0
496	20240219	112700	74211270	5250	5250	5250	5250	26
497	20240219	112600	74074770	5250	5250	5250	5250	0
498	20240219	112500	74074770	5250	5250	5250	5250	0
499	20240219	112400	74074770	5250	5250	5250	5250	120
500	20240219	112300	73444770	5260	5260	5260	5260	0
501	20240219	112200	73444770	5260	5260	5260	5260	0
502	20240219	112100	73444770	5260	5260	5260	5260	0
503	20240219	112000	73444770	5260	5260	5260	5260	0
504	20240219	111900	73444770	5260	5260	5260	5260	148
505	20240219	111800	72666290	5250	5250	5250	5250	0
506	20240219	111700	72666290	5250	5260	5260	5250	500
507	20240219	111600	70040410	5260	5260	5260	5260	100
508	20240219	111500	69514410	5260	5260	5260	5260	0
509	20240219	111400	69514410	5260	5260	5260	5260	0
510	20240219	111300	69514410	5260	5260	5260	5260	57
511	20240219	111200	69214590	5260	5270	5270	5260	300
512	20240219	111100	67636380	5290	5290	5290	5290	0
513	20240219	111000	67636380	5290	5290	5290	5290	0
514	20240219	110900	67636380	5290	5290	5290	5290	0
515	20240219	110800	67636380	5290	5290	5290	5290	0
516	20240219	110700	67636380	5290	5290	5290	5290	0
517	20240219	110600	67636380	5290	5290	5290	5290	0
518	20240219	110500	67636380	5290	5290	5290	5290	200
519	20240219	110400	66578380	5290	5280	5290	5280	100
520	20240219	110300	66049390	5290	5260	5290	5250	300
521	20240219	110200	64466280	5250	5250	5250	5250	0
522	20240219	110100	64466280	5250	5250	5250	5250	0
523	20240219	110000	64466280	5250	5250	5250	5250	0
524	20240219	105900	64466280	5250	5250	5250	5250	0
525	20240219	105800	64466280	5250	5270	5290	5250	363
526	20240219	105700	62549270	5250	5250	5250	5250	0
527	20240219	105600	62549270	5250	5250	5250	5250	0
528	20240219	105500	62549270	5250	5250	5250	5250	0
529	20240219	105400	62549270	5250	5250	5250	5250	0
530	20240219	105300	62549270	5250	5250	5250	5250	0
531	20240219	105200	62549270	5250	5250	5250	5250	0
532	20240219	105100	62549270	5250	5250	5250	5250	0
533	20240219	105000	62549270	5250	5250	5250	5250	0
534	20240219	104900	62549270	5250	5250	5250	5250	2
535	20240219	104800	62538770	5250	5250	5250	5250	0
536	20240219	104700	62538770	5250	5250	5250	5250	0
537	20240219	104600	62538770	5250	5250	5250	5250	0
538	20240219	104500	62538770	5250	5250	5250	5250	0
539	20240219	104400	62538770	5250	5250	5250	5250	0
540	20240219	104300	62538770	5250	5250	5250	5250	0
541	20240219	104200	62538770	5250	5250	5250	5250	0
542	20240219	104100	62538770	5250	5250	5250	5250	0
543	20240219	104000	62538770	5250	5250	5250	5250	0
544	20240219	103900	62538770	5250	5250	5250	5250	0
545	20240219	103800	62538770	5250	5250	5250	5250	0
546	20240219	103700	62538770	5250	5250	5250	5250	0
547	20240219	103600	62538770	5250	5250	5250	5250	0
548	20240219	103500	62538770	5250	5250	5250	5250	0
549	20240219	103400	62538770	5250	5280	5280	5250	39
550	20240219	103300	62333950	5270	5270	5270	5270	0
551	20240219	103200	62333950	5270	5270	5270	5270	450
552	20240219	103100	59962450	5270	5270	5270	5270	0
553	20240219	103000	59962450	5270	5270	5270	5270	400
554	20240219	102900	57854450	5270	5270	5270	5270	602
555	20240219	102800	54681910	5270	5270	5270	5270	0
556	20240219	102700	54681910	5270	5270	5270	5270	1
557	20240219	102600	54676640	5270	5270	5270	5270	40
558	20240219	102500	54465840	5270	5270	5270	5270	23
559	20240219	102400	54344630	5270	5260	5270	5260	150
560	20240219	102300	53555130	5260	5260	5260	5260	0
561	20240219	102200	53555130	5260	5260	5260	5260	0
562	20240219	102100	53555130	5260	5260	5260	5260	0
563	20240219	102000	53555130	5260	5260	5260	5260	0
564	20240219	101900	53555130	5260	5260	5260	5260	29
565	20240219	101800	53402590	5260	5260	5260	5260	0
566	20240219	101700	53402590	5260	5260	5260	5260	0
567	20240219	101600	53402590	5260	5260	5260	5260	836
568	20240219	101500	49005230	5260	5260	5260	5260	0
569	20240219	101400	49005230	5260	5260	5260	5260	191
570	20240219	101300	48000570	5250	5250	5250	5250	0
571	20240219	101200	48000570	5250	5250	5250	5250	0
572	20240219	101100	48000570	5250	5250	5250	5250	218
573	20240219	101000	46856070	5250	5250	5250	5250	0
574	20240219	100900	46856070	5250	5250	5250	5250	19
575	20240219	100800	46756320	5250	5250	5250	5250	0
576	20240219	100700	46756320	5250	5250	5250	5250	135
577	20240219	100600	46047570	5250	5250	5250	5250	50
578	20240219	100500	45785070	5260	5260	5260	5260	1
579	20240219	100400	45779810	5250	5250	5250	5250	0
580	20240219	100300	45779810	5250	5250	5250	5250	95
581	20240219	100200	45281060	5250	5250	5250	5250	1
582	20240219	100100	45275810	5250	5250	5250	5250	0
583	20240219	100000	45275810	5250	5250	5250	5250	672
584	20240219	095900	41747810	5250	5250	5250	5250	0
585	20240219	095800	41747810	5250	5250	5250	5250	0
586	20240219	095700	41747810	5250	5250	5250	5250	0
587	20240219	095600	41747810	5250	5250	5250	5250	0
588	20240219	095500	41747810	5250	5250	5250	5250	0
589	20240219	095400	41747810	5250	5250	5250	5250	0
590	20240219	095300	41747810	5250	5250	5250	5250	95
591	20240219	095200	41249060	5250	5250	5250	5250	50
592	20240219	095100	40986560	5250	5250	5250	5250	0
593	20240219	095000	40986560	5250	5250	5250	5250	0
594	20240219	094900	40986560	5250	5250	5250	5250	3
595	20240219	094800	40970810	5250	5250	5250	5250	0
596	20240219	094700	40970810	5250	5250	5250	5250	0
597	20240219	094600	40970810	5250	5250	5250	5250	0
598	20240219	094500	40970810	5250	5250	5250	5250	0
599	20240219	094400	40970810	5250	5240	5250	5240	66
600	20240219	094300	40624920	5240	5230	5240	5230	381
601	20240219	094200	38632090	5230	5230	5230	5230	1
602	20240219	094100	38626860	5230	5230	5230	5230	37
603	20240219	094000	38433350	5240	5240	5240	5240	0
604	20240219	093900	38433350	5240	5240	5240	5240	0
605	20240219	093800	38433350	5240	5240	5240	5240	0
606	20240219	093700	38433350	5240	5240	5240	5240	0
607	20240219	093600	38433350	5240	5240	5240	5240	1
608	20240219	093500	38428110	5240	5240	5240	5240	20
609	20240219	093400	38323310	5240	5240	5240	5240	10
610	20240219	093300	38270910	5240	5240	5240	5240	0
611	20240219	093200	38270910	5240	5240	5240	5240	0
612	20240219	093100	38270910	5240	5240	5240	5240	0
613	20240219	093000	38270910	5240	5240	5240	5240	0
614	20240219	092900	38270910	5240	5250	5250	5240	280
615	20240219	092800	36803010	5240	5240	5240	5240	1
616	20240219	092700	36797770	5240	5240	5240	5240	37
617	20240219	092600	36603890	5240	5240	5240	5240	0
618	20240219	092500	36603890	5240	5240	5240	5240	63
619	20240219	092400	36273770	5250	5250	5250	5250	0
620	20240219	092300	36273770	5250	5250	5250	5250	1
621	20240219	092200	36268520	5240	5240	5240	5240	0
622	20240219	092100	36268520	5240	5240	5240	5240	0
623	20240219	092000	36268520	5240	5240	5240	5240	0
624	20240219	091900	36268520	5240	5240	5240	5240	0
625	20240219	091800	36268520	5240	5240	5240	5240	206
626	20240219	091700	35189080	5250	5250	5250	5250	0
627	20240219	091600	35189080	5250	5250	5250	5250	54
628	20240219	091500	34905580	5240	5240	5240	5240	19
629	20240219	091400	34806020	5240	5240	5240	5240	0
630	20240219	091300	34806020	5240	5240	5240	5190	237
631	20240219	091200	33568750	5250	5250	5250	5250	0
632	20240219	091100	33568750	5250	5240	5250	5240	61
633	20240219	091000	33248620	5240	5240	5240	5240	0
634	20240219	090900	33248620	5240	5240	5240	5240	1
635	20240219	090800	33243380	5240	5240	5240	5240	0
636	20240219	090700	33243380	5240	5240	5240	5240	2
637	20240219	090600	33232900	5240	5240	5240	5240	0
638	20240219	090500	33232900	5240	5240	5240	5240	0
639	20240219	090400	33232900	5240	5240	5240	5240	0
640	20240219	090300	33232900	5240	5240	5240	5240	1
641	20240219	090200	33227660	5240	5250	5250	5240	168
642	20240219	090100	32347330	5240	5200	5240	5190	5832
643	20240219	090000	2022020	5200	5240	5240	5200	387