KissMeData/087260/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	195500	286426545	2705	2705	2705	2705	2886
3	20240219	195400	286426545	2705	2705	2705	2705	0
4	20240219	195300	286426545	2705	2705	2705	2705	0
5	20240219	195200	286426545	2705	2705	2705	2705	0
6	20240219	195100	286426545	2705	2705	2705	2705	0
7	20240219	195000	286426545	2705	2705	2705	2705	0
8	20240219	194900	286426545	2705	2705	2705	2705	0
9	20240219	194800	286426545	2705	2705	2705	2705	0
10	20240219	194700	286426545	2705	2705	2705	2705	0
11	20240219	194600	286426545	2705	2705	2705	2705	0
12	20240219	194500	286426545	2705	2705	2705	2705	0
13	20240219	194400	286426545	2705	2705	2705	2705	0
14	20240219	194300	286426545	2705	2705	2705	2705	0
15	20240219	194200	286426545	2705	2705	2705	2705	0
16	20240219	194100	286426545	2705	2705	2705	2705	0
17	20240219	194000	286426545	2705	2705	2705	2705	0
18	20240219	193900	286426545	2705	2705	2705	2705	0
19	20240219	193800	286426545	2705	2705	2705	2705	0
20	20240219	193700	286426545	2705	2705	2705	2705	0
21	20240219	193600	286426545	2705	2705	2705	2705	0
22	20240219	193500	286426545	2705	2705	2705	2705	0
23	20240219	193400	286426545	2705	2705	2705	2705	0
24	20240219	193300	286426545	2705	2705	2705	2705	0
25	20240219	193200	286426545	2705	2705	2705	2705	0
26	20240219	193100	286426545	2705	2705	2705	2705	0
27	20240219	193000	286426545	2705	2705	2705	2705	0
28	20240219	192900	286426545	2705	2705	2705	2705	0
29	20240219	192800	286426545	2705	2705	2705	2705	0
30	20240219	192700	286426545	2705	2705	2705	2705	0
31	20240219	192600	286426545	2705	2705	2705	2705	0
32	20240219	192500	286426545	2705	2705	2705	2705	2886
33	20240219	192400	286426545	2705	2705	2705	2705	0
34	20240219	192300	286426545	2705	2705	2705	2705	0
35	20240219	192200	286426545	2705	2705	2705	2705	0
36	20240219	192100	286426545	2705	2705	2705	2705	0
37	20240219	192000	286426545	2705	2705	2705	2705	0
38	20240219	191900	286426545	2705	2705	2705	2705	0
39	20240219	191800	286426545	2705	2705	2705	2705	0
40	20240219	191700	286426545	2705	2705	2705	2705	0
41	20240219	191600	286426545	2705	2705	2705	2705	0
42	20240219	191500	286426545	2705	2705	2705	2705	0
43	20240219	191400	286426545	2705	2705	2705	2705	0
44	20240219	191300	286426545	2705	2705	2705	2705	0
45	20240219	191200	286426545	2705	2705	2705	2705	0
46	20240219	191100	286426545	2705	2705	2705	2705	0
47	20240219	191000	286426545	2705	2705	2705	2705	0
48	20240219	190900	286426545	2705	2705	2705	2705	0
49	20240219	190800	286426545	2705	2705	2705	2705	0
50	20240219	190700	286426545	2705	2705	2705	2705	0
51	20240219	190600	286426545	2705	2705	2705	2705	0
52	20240219	190500	286426545	2705	2705	2705	2705	0
53	20240219	190400	286426545	2705	2705	2705	2705	0
54	20240219	190300	286426545	2705	2705	2705	2705	0
55	20240219	190200	286426545	2705	2705	2705	2705	0
56	20240219	190100	286426545	2705	2705	2705	2705	0
57	20240219	190000	286426545	2705	2705	2705	2705	0
58	20240219	185900	286426545	2705	2705	2705	2705	0
59	20240219	185800	286426545	2705	2705	2705	2705	0
60	20240219	185700	286426545	2705	2705	2705	2705	0
61	20240219	185600	286426545	2705	2705	2705	2705	0
62	20240219	185500	286426545	2705	2705	2705	2705	2886
63	20240219	185400	286426545	2705	2705	2705	2705	0
64	20240219	185300	286426545	2705	2705	2705	2705	0
65	20240219	185200	286426545	2705	2705	2705	2705	0
66	20240219	185100	286426545	2705	2705	2705	2705	0
67	20240219	185000	286426545	2705	2705	2705	2705	0
68	20240219	184900	286426545	2705	2705	2705	2705	0
69	20240219	184800	286426545	2705	2705	2705	2705	0
70	20240219	184700	286426545	2705	2705	2705	2705	0
71	20240219	184600	286426545	2705	2705	2705	2705	0
72	20240219	184500	286426545	2705	2705	2705	2705	0
73	20240219	184400	286426545	2705	2705	2705	2705	0
74	20240219	184300	286426545	2705	2705	2705	2705	0
75	20240219	184200	286426545	2705	2705	2705	2705	0
76	20240219	184100	286426545	2705	2705	2705	2705	0
77	20240219	184000	286426545	2705	2705	2705	2705	0
78	20240219	183900	286426545	2705	2705	2705	2705	0
79	20240219	183800	286426545	2705	2705	2705	2705	0
80	20240219	183700	286426545	2705	2705	2705	2705	0
81	20240219	183600	286426545	2705	2705	2705	2705	0
82	20240219	183500	286426545	2705	2705	2705	2705	0
83	20240219	183400	286426545	2705	2705	2705	2705	0
84	20240219	183300	286426545	2705	2705	2705	2705	0
85	20240219	183200	286426545	2705	2705	2705	2705	0
86	20240219	183100	286426545	2705	2705	2705	2705	0
87	20240219	183000	286426545	2705	2705	2705	2705	0
88	20240219	182900	286426545	2705	2705	2705	2705	0
89	20240219	182800	286426545	2705	2705	2705	2705	0
90	20240219	182700	286426545	2705	2705	2705	2705	0
91	20240219	182600	286426545	2705	2705	2705	2705	0
92	20240219	182500	286426545	2705	2705	2705	2705	2886
93	20240219	182400	286426545	2705	2705	2705	2705	0
94	20240219	182300	286426545	2705	2705	2705	2705	0
95	20240219	182200	286426545	2705	2705	2705	2705	0
96	20240219	182100	286426545	2705	2705	2705	2705	0
97	20240219	182000	286426545	2705	2705	2705	2705	0
98	20240219	181900	286426545	2705	2705	2705	2705	0
99	20240219	181800	286426545	2705	2705	2705	2705	0
100	20240219	181700	286426545	2705	2705	2705	2705	0
101	20240219	181600	286426545	2705	2705	2705	2705	0
102	20240219	181500	286426545	2705	2705	2705	2705	0
103	20240219	181400	286426545	2705	2705	2705	2705	0
104	20240219	181300	286426545	2705	2705	2705	2705	0
105	20240219	181200	286426545	2705	2705	2705	2705	0
106	20240219	181100	286426545	2705	2705	2705	2705	0
107	20240219	181000	286426545	2705	2705	2705	2705	0
108	20240219	180900	286426545	2705	2705	2705	2705	0
109	20240219	180800	286426545	2705	2705	2705	2705	0
110	20240219	180700	286426545	2705	2705	2705	2705	0
111	20240219	180600	286426545	2705	2705	2705	2705	0
112	20240219	180500	286426545	2705	2705	2705	2705	0
113	20240219	180400	286426545	2705	2705	2705	2705	0
114	20240219	180300	286426545	2705	2705	2705	2705	0
115	20240219	180200	286426545	2705	2705	2705	2705	0
116	20240219	180100	286426545	2705	2705	2705	2705	0
117	20240219	180000	286426545	2705	2705	2705	2705	0
118	20240219	175900	286426545	2705	2705	2705	2705	0
119	20240219	175800	286426545	2705	2705	2705	2705	0
120	20240219	175700	286426545	2705	2705	2705	2705	0
121	20240219	175600	286426545	2705	2705	2705	2705	0
122	20240219	175500	286426545	2705	2705	2705	2705	2886
123	20240219	175400	286426545	2705	2705	2705	2705	0
124	20240219	175300	286426545	2705	2705	2705	2705	0
125	20240219	175200	286426545	2705	2705	2705	2705	0
126	20240219	175100	286426545	2705	2705	2705	2705	0
127	20240219	175000	286426545	2705	2705	2705	2705	0
128	20240219	174900	286426545	2705	2705	2705	2705	0
129	20240219	174800	286426545	2705	2705	2705	2705	0
130	20240219	174700	286426545	2705	2705	2705	2705	0
131	20240219	174600	286426545	2705	2705	2705	2705	0
132	20240219	174500	286426545	2705	2705	2705	2705	0
133	20240219	174400	286426545	2705	2705	2705	2705	0
134	20240219	174300	286426545	2705	2705	2705	2705	0
135	20240219	174200	286426545	2705	2705	2705	2705	0
136	20240219	174100	286426545	2705	2705	2705	2705	0
137	20240219	174000	286426545	2705	2705	2705	2705	0
138	20240219	173900	286426545	2705	2705	2705	2705	0
139	20240219	173800	286426545	2705	2705	2705	2705	0
140	20240219	173700	286426545	2705	2705	2705	2705	0
141	20240219	173600	286426545	2705	2705	2705	2705	0
142	20240219	173500	286426545	2705	2705	2705	2705	0
143	20240219	173400	286426545	2705	2705	2705	2705	0
144	20240219	173300	286426545	2705	2705	2705	2705	0
145	20240219	173200	286426545	2705	2705	2705	2705	0
146	20240219	173100	286426545	2705	2705	2705	2705	0
147	20240219	173000	286426545	2705	2705	2705	2705	0
148	20240219	172900	286426545	2705	2705	2705	2705	0
149	20240219	172800	286426545	2705	2705	2705	2705	0
150	20240219	172700	286426545	2705	2705	2705	2705	0
151	20240219	172600	286426545	2705	2705	2705	2705	0
152	20240219	172500	286426545	2705	2705	2705	2705	2886
153	20240219	172400	286426545	2705	2705	2705	2705	0
154	20240219	172300	286426545	2705	2705	2705	2705	0
155	20240219	172200	286426545	2705	2705	2705	2705	0
156	20240219	172100	286426545	2705	2705	2705	2705	0
157	20240219	172000	286426545	2705	2705	2705	2705	0
158	20240219	171900	286426545	2705	2705	2705	2705	0
159	20240219	171800	286426545	2705	2705	2705	2705	0
160	20240219	171700	286426545	2705	2705	2705	2705	0
161	20240219	171600	286426545	2705	2705	2705	2705	0
162	20240219	171500	286426545	2705	2705	2705	2705	0
163	20240219	171400	286426545	2705	2705	2705	2705	0
164	20240219	171300	286426545	2705	2705	2705	2705	0
165	20240219	171200	286426545	2705	2705	2705	2705	0
166	20240219	171100	286426545	2705	2705	2705	2705	0
167	20240219	171000	286426545	2705	2705	2705	2705	0
168	20240219	170900	286426545	2705	2705	2705	2705	0
169	20240219	170800	286426545	2705	2705	2705	2705	0
170	20240219	170700	286426545	2705	2705	2705	2705	0
171	20240219	170600	286426545	2705	2705	2705	2705	0
172	20240219	170500	286426545	2705	2705	2705	2705	0
173	20240219	170400	286426545	2705	2705	2705	2705	0
174	20240219	170300	286426545	2705	2705	2705	2705	0
175	20240219	170200	286426545	2705	2705	2705	2705	0
176	20240219	170100	286426545	2705	2705	2705	2705	0
177	20240219	170000	286426545	2705	2705	2705	2705	0
178	20240219	165900	286426545	2705	2705	2705	2705	0
179	20240219	165800	286426545	2705	2705	2705	2705	0
180	20240219	165700	286426545	2705	2705	2705	2705	0
181	20240219	165600	286426545	2705	2705	2705	2705	0
182	20240219	165500	286426545	2705	2705	2705	2705	2886
183	20240219	165400	286426545	2705	2705	2705	2705	0
184	20240219	165300	286426545	2705	2705	2705	2705	0
185	20240219	165200	286426545	2705	2705	2705	2705	0
186	20240219	165100	286426545	2705	2705	2705	2705	0
187	20240219	165000	286426545	2705	2705	2705	2705	0
188	20240219	164900	286426545	2705	2705	2705	2705	0
189	20240219	164800	286426545	2705	2705	2705	2705	0
190	20240219	164700	286426545	2705	2705	2705	2705	0
191	20240219	164600	286426545	2705	2705	2705	2705	0
192	20240219	164500	286426545	2705	2705	2705	2705	0
193	20240219	164400	286426545	2705	2705	2705	2705	0
194	20240219	164300	286426545	2705	2705	2705	2705	0
195	20240219	164200	286426545	2705	2705	2705	2705	0
196	20240219	164100	286426545	2705	2705	2705	2705	0
197	20240219	164000	286426545	2705	2705	2705	2705	0
198	20240219	163900	286426545	2705	2705	2705	2705	0
199	20240219	163800	286426545	2705	2705	2705	2705	0
200	20240219	163700	286426545	2705	2705	2705	2705	0
201	20240219	163600	286426545	2705	2705	2705	2705	0
202	20240219	163500	286426545	2705	2705	2705	2705	0
203	20240219	163400	286426545	2705	2705	2705	2705	0
204	20240219	163300	286426545	2705	2705	2705	2705	0
205	20240219	163200	286426545	2705	2705	2705	2705	0
206	20240219	163100	286426545	2705	2705	2705	2705	0
207	20240219	163000	286426545	2705	2705	2705	2705	0
208	20240219	162900	286426545	2705	2705	2705	2705	0
209	20240219	162800	286426545	2705	2705	2705	2705	0
210	20240219	162700	286426545	2705	2705	2705	2705	0
211	20240219	162600	286426545	2705	2705	2705	2705	0
212	20240219	162500	286426545	2705	2705	2705	2705	2886
213	20240219	162400	286426545	2705	2705	2705	2705	0
214	20240219	162300	286426545	2705	2705	2705	2705	0
215	20240219	162200	286426545	2705	2705	2705	2705	0
216	20240219	162100	286426545	2705	2705	2705	2705	0
217	20240219	162000	286426545	2705	2705	2705	2705	0
218	20240219	161900	286426545	2705	2705	2705	2705	0
219	20240219	161800	286426545	2705	2705	2705	2705	0
220	20240219	161700	286426545	2705	2705	2705	2705	0
221	20240219	161600	286426545	2705	2705	2705	2705	0
222	20240219	161500	286426545	2705	2705	2705	2705	0
223	20240219	161400	286426545	2705	2705	2705	2705	0
224	20240219	161300	286426545	2705	2705	2705	2705	0
225	20240219	161200	286426545	2705	2705	2705	2705	0
226	20240219	161100	286426545	2705	2705	2705	2705	0
227	20240219	161000	286426545	2705	2705	2705	2705	0
228	20240219	160900	286426545	2705	2705	2705	2705	0
229	20240219	160800	286426545	2705	2705	2705	2705	0
230	20240219	160700	286426545	2705	2705	2705	2705	0
231	20240219	160600	286426545	2705	2705	2705	2705	0
232	20240219	160500	286426545	2705	2705	2705	2705	0
233	20240219	160400	286426545	2705	2705	2705	2705	0
234	20240219	160300	286426545	2705	2705	2705	2705	0
235	20240219	160200	286426545	2705	2705	2705	2705	0
236	20240219	160100	286426545	2705	2705	2705	2705	0
237	20240219	160000	286426545	2705	2705	2705	2705	0
238	20240219	155900	286426545	2705	2705	2705	2705	0
239	20240219	155800	286426545	2705	2705	2705	2705	0
240	20240219	155700	286426545	2705	2705	2705	2705	0
241	20240219	155600	286426545	2705	2705	2705	2705	0
242	20240219	155500	286426545	2705	2705	2705	2705	2886
243	20240219	155400	286426545	2705	2705	2705	2705	0
244	20240219	155300	286426545	2705	2705	2705	2705	0
245	20240219	155200	286426545	2705	2705	2705	2705	0
246	20240219	155100	286426545	2705	2705	2705	2705	0
247	20240219	155000	286426545	2705	2705	2705	2705	0
248	20240219	154900	286426545	2705	2705	2705	2705	0
249	20240219	154800	286426545	2705	2705	2705	2705	0
250	20240219	154700	286426545	2705	2705	2705	2705	0
251	20240219	154600	286426545	2705	2705	2705	2705	0
252	20240219	154500	286426545	2705	2705	2705	2705	0
253	20240219	154400	286426545	2705	2705	2705	2705	0
254	20240219	154300	286426545	2705	2705	2705	2705	0
255	20240219	154200	286426545	2705	2705	2705	2705	0
256	20240219	154100	286426545	2705	2705	2705	2705	0
257	20240219	154000	286426545	2705	2705	2705	2705	0
258	20240219	153900	286426545	2705	2705	2705	2705	0
259	20240219	153800	286426545	2705	2705	2705	2705	0
260	20240219	153700	286426545	2705	2705	2705	2705	0
261	20240219	153600	286426545	2705	2705	2705	2705	0
262	20240219	153500	286426545	2705	2705	2705	2705	0
263	20240219	153400	286426545	2705	2705	2705	2705	0
264	20240219	153300	286426545	2705	2705	2705	2705	0
265	20240219	153200	286426545	2705	2705	2705	2705	0
266	20240219	153100	286426545	2705	2705	2705	2705	0
267	20240219	153000	286426545	2705	2705	2705	2705	2886
268	20240219	152900	278619915	2705	2705	2705	2705	0
269	20240219	152800	278619915	2705	2705	2705	2705	0
270	20240219	152700	278619915	2705	2705	2705	2705	0
271	20240219	152600	278619915	2705	2705	2705	2705	0
272	20240219	152500	278619915	2705	2705	2705	2705	0
273	20240219	152400	278619915	2705	2705	2705	2705	0
274	20240219	152300	278619915	2705	2705	2705	2705	0
275	20240219	152200	278619915	2705	2705	2705	2705	0
276	20240219	152100	278619915	2705	2705	2705	2705	0
277	20240219	152000	278619915	2705	2705	2705	2705	0
278	20240219	151900	278619915	2705	2700	2705	2700	71
279	20240219	151800	278428165	2700	2700	2705	2700	454
280	20240219	151700	277202105	2705	2705	2705	2705	0
281	20240219	151600	277202105	2705	2700	2705	2700	3
282	20240219	151500	277193995	2700	2700	2700	2700	1
283	20240219	151400	277191295	2700	2700	2700	2700	3
284	20240219	151300	277183195	2710	2710	2710	2710	18
285	20240219	151200	277134415	2710	2710	2710	2710	0
286	20240219	151100	277134415	2710	2705	2710	2705	101
287	20240219	151000	276861205	2705	2705	2705	2705	10
288	20240219	150900	276834155	2700	2700	2700	2700	0
289	20240219	150800	276834155	2700	2700	2700	2700	34
290	20240219	150700	276742355	2700	2705	2705	2700	896
291	20240219	150600	274322970	2710	2710	2710	2710	0
292	20240219	150500	274322970	2710	2710	2710	2710	1
293	20240219	150400	274320260	2705	2705	2705	2705	10
294	20240219	150300	274293210	2710	2705	2710	2705	50
295	20240219	150200	274157955	2705	2705	2705	2705	200
296	20240219	150100	273616955	2705	2705	2705	2705	0
297	20240219	150000	273616955	2705	2705	2705	2705	0
298	20240219	145900	273616955	2705	2705	2705	2705	289
299	20240219	145800	272835210	2705	2710	2710	2705	31
300	20240219	145700	272751215	2710	2705	2710	2705	19
301	20240219	145600	272699765	2705	2710	2710	2705	207
302	20240219	145500	272138830	2710	2710	2710	2710	10
303	20240219	145400	272111730	2705	2705	2705	2705	0
304	20240219	145300	272111730	2705	2705	2705	2705	0
305	20240219	145200	272111730	2705	2705	2705	2705	0
306	20240219	145100	272111730	2705	2710	2710	2705	13
307	20240219	145000	272076515	2710	2705	2710	2705	21
308	20240219	144900	272019705	2705	2705	2705	2705	0
309	20240219	144800	272019705	2705	2700	2705	2700	434
310	20240219	144700	270845860	2705	2705	2705	2705	0
311	20240219	144600	270845860	2705	2705	2705	2705	0
312	20240219	144500	270845860	2705	2700	2705	2700	1001
313	20240219	144400	268138160	2700	2700	2700	2700	29
314	20240219	144300	268059860	2700	2700	2700	2700	50
315	20240219	144200	267924860	2710	2700	2710	2700	12
316	20240219	144100	267892445	2710	2710	2710	2710	84
317	20240219	144000	267664805	2705	2705	2705	2705	87
318	20240219	143900	267429470	2705	2705	2705	2705	97
319	20240219	143800	267167085	2705	2705	2705	2705	0
320	20240219	143700	267167085	2705	2705	2705	2705	0
321	20240219	143600	267167085	2705	2705	2705	2705	21
322	20240219	143500	267110280	2700	2700	2700	2700	0
323	20240219	143400	267110280	2700	2700	2700	2700	1
324	20240219	143300	267107580	2705	2705	2705	2705	0
325	20240219	143200	267107580	2705	2705	2705	2705	0
326	20240219	143100	267107580	2705	2705	2705	2705	0
327	20240219	143000	267107580	2705	2705	2705	2705	0
328	20240219	142900	267107580	2705	2705	2705	2705	0
329	20240219	142800	267107580	2705	2705	2705	2705	0
330	20240219	142700	267107580	2705	2705	2705	2705	0
331	20240219	142600	267107580	2705	2705	2705	2705	10
332	20240219	142500	267080530	2705	2705	2705	2705	10
333	20240219	142400	267053480	2700	2700	2700	2700	2
334	20240219	142300	267048080	2705	2705	2705	2705	0
335	20240219	142200	267048080	2705	2705	2705	2705	0
336	20240219	142100	267048080	2705	2705	2705	2705	0
337	20240219	142000	267048080	2705	2705	2705	2705	0
338	20240219	141900	267048080	2705	2705	2705	2705	0
339	20240219	141800	267048080	2705	2705	2705	2705	30
340	20240219	141700	266966930	2705	2705	2705	2705	0
341	20240219	141600	266966930	2705	2705	2705	2705	0
342	20240219	141500	266966930	2705	2705	2705	2705	0
343	20240219	141400	266966930	2705	2700	2705	2700	41
344	20240219	141300	266856225	2700	2695	2700	2695	74
345	20240219	141200	266656445	2700	2700	2700	2700	0
346	20240219	141100	266656445	2700	2700	2700	2700	1
347	20240219	141000	266653745	2700	2700	2700	2700	0
348	20240219	140900	266653745	2700	2700	2700	2700	0
349	20240219	140800	266653745	2700	2700	2700	2700	0
350	20240219	140700	266653745	2700	2690	2705	2690	4115
351	20240219	140600	255578400	2695	2695	2695	2695	0
352	20240219	140500	255578400	2695	2695	2695	2695	0
353	20240219	140400	255578400	2695	2695	2695	2695	1
354	20240219	140300	255575705	2695	2695	2695	2695	151
355	20240219	140200	255168760	2695	2695	2695	2695	3056
356	20240219	140100	246932840	2700	2700	2700	2700	0
357	20240219	140000	246932840	2700	2695	2700	2695	116
358	20240219	135900	246620215	2695	2695	2695	2695	4
359	20240219	135800	246609435	2700	2695	2700	2695	77
360	20240219	135700	246401820	2700	2700	2700	2700	0
361	20240219	135600	246401820	2700	2700	2700	2700	1
362	20240219	135500	246399120	2700	2700	2700	2700	164
363	20240219	135400	245956320	2705	2705	2705	2705	0
364	20240219	135300	245956320	2705	2705	2705	2705	0
365	20240219	135200	245956320	2705	2705	2705	2705	68
366	20240219	135100	245772380	2705	2705	2705	2705	0
367	20240219	135000	245772380	2705	2705	2705	2705	0
368	20240219	134900	245772380	2705	2705	2705	2700	14
369	20240219	134800	245734525	2700	2700	2700	2700	0
370	20240219	134700	245734525	2700	2700	2700	2700	18
371	20240219	134600	245685925	2705	2705	2705	2705	11
372	20240219	134500	245656170	2705	2700	2705	2700	115
373	20240219	134400	245345540	2700	2700	2700	2700	213
374	20240219	134300	244770440	2700	2700	2700	2700	157
375	20240219	134200	244346540	2700	2700	2700	2700	10
376	20240219	134100	244319540	2695	2700	2700	2695	234
377	20240219	134000	243688610	2700	2700	2700	2700	271
378	20240219	133900	242956910	2695	2695	2695	2695	0
379	20240219	133800	242956910	2695	2705	2705	2695	5950
380	20240219	133700	226900675	2705	2705	2705	2705	3
381	20240219	133600	226892560	2705	2710	2710	2705	91
382	20240219	133500	226646155	2705	2705	2705	2705	6
383	20240219	133400	226629925	2705	2705	2705	2705	7
384	20240219	133300	226610990	2705	2705	2705	2705	173
385	20240219	133200	226143025	2705	2705	2705	2705	19
386	20240219	133100	226091630	2705	2710	2710	2705	518
387	20240219	133000	224687940	2710	2710	2710	2710	1
388	20240219	132900	224685230	2705	2705	2705	2705	1
389	20240219	132800	224682525	2705	2705	2705	2705	22
390	20240219	132700	224623015	2710	2705	2710	2705	25
391	20240219	132600	224555385	2705	2700	2710	2700	594
392	20240219	132500	222948620	2705	2700	2705	2700	52
393	20240219	132400	222808035	2705	2700	2705	2700	7
394	20240219	132300	222789125	2695	2700	2700	2695	400
395	20240219	132200	221709865	2700	2700	2700	2700	3
396	20240219	132100	221701765	2705	2700	2705	2700	12
397	20240219	132000	221669360	2700	2700	2705	2700	211
398	20240219	131900	221098660	2700	2700	2705	2700	84
399	20240219	131800	220871760	2700	2700	2700	2700	18
400	20240219	131700	220823160	2705	2700	2705	2700	22
401	20240219	131600	220763710	2700	2705	2705	2700	330
402	20240219	131500	219871120	2705	2705	2705	2705	2
403	20240219	131400	219865710	2700	2700	2700	2700	0
404	20240219	131300	219865710	2700	2700	2700	2700	5
405	20240219	131200	219852210	2705	2705	2705	2705	180
406	20240219	131100	219365310	2705	2705	2705	2705	0
407	20240219	131000	219365310	2705	2705	2705	2705	2
408	20240219	130900	219359900	2705	2700	2705	2700	2
409	20240219	130800	219354495	2700	2700	2700	2700	51
410	20240219	130700	219216795	2700	2700	2700	2700	2361
411	20240219	130600	212842095	2700	2700	2700	2700	0
412	20240219	130500	212842095	2700	2700	2700	2700	0
413	20240219	130400	212842095	2700	2700	2700	2700	0
414	20240219	130300	212842095	2700	2700	2700	2700	0
415	20240219	130200	212842095	2700	2700	2700	2700	1
416	20240219	130100	212839395	2700	2700	2700	2700	2
417	20240219	130000	212833995	2705	2705	2705	2705	51
418	20240219	125900	212696040	2705	2705	2705	2705	5
419	20240219	125800	212682515	2705	2705	2705	2705	0
420	20240219	125700	212682515	2705	2705	2705	2705	0
421	20240219	125600	212682515	2705	2705	2705	2705	0
422	20240219	125500	212682515	2705	2705	2705	2705	10
423	20240219	125400	212655465	2705	2705	2705	2705	100
424	20240219	125300	212384965	2705	2705	2705	2705	7
425	20240219	125200	212366030	2705	2705	2705	2705	0
426	20240219	125100	212366030	2705	2705	2705	2705	0
427	20240219	125000	212366030	2705	2705	2705	2705	13
428	20240219	124900	212330865	2705	2710	2710	2705	4
429	20240219	124800	212320040	2705	2705	2705	2705	84
430	20240219	124700	212092820	2705	2705	2705	2705	16
431	20240219	124600	212049540	2705	2705	2710	2705	7
432	20240219	124500	212030600	2705	2700	2705	2700	150
433	20240219	124400	211625350	2705	2705	2710	2705	552
434	20240219	124300	210132185	2705	2705	2705	2705	516
435	20240219	124200	208736405	2700	2700	2700	2700	370
436	20240219	124100	207737405	2705	2705	2705	2705	0
437	20240219	124000	207737405	2705	2705	2705	2705	0
438	20240219	123900	207737405	2705	2705	2705	2705	288
439	20240219	123800	206958365	2705	2705	2705	2705	0
440	20240219	123700	206958365	2705	2705	2705	2705	0
441	20240219	123600	206958365	2705	2705	2705	2705	60
442	20240219	123500	206796065	2705	2700	2705	2700	23
443	20240219	123400	206733935	2700	2705	2705	2700	484
444	20240219	123300	205424800	2700	2700	2700	2700	0
445	20240219	123200	205424800	2700	2700	2700	2700	0
446	20240219	123100	205424800	2700	2700	2700	2700	0
447	20240219	123000	205424800	2700	2700	2700	2700	1
448	20240219	122900	205422100	2700	2700	2700	2700	2
449	20240219	122800	205416700	2700	2700	2700	2700	3
450	20240219	122700	205408600	2700	2700	2700	2700	1
451	20240219	122600	205405900	2705	2700	2705	2700	31
452	20240219	122500	205322150	2700	2700	2705	2700	14
453	20240219	122400	205284345	2700	2700	2705	2695	205
454	20240219	122300	204731110	2700	2705	2705	2700	159
455	20240219	122200	204301785	2705	2700	2705	2700	51
456	20240219	122100	204164080	2700	2700	2700	2700	0
457	20240219	122000	204164080	2700	2700	2700	2700	3
458	20240219	121900	204155980	2700	2700	2705	2700	81
459	20240219	121800	203936930	2700	2700	2705	2700	511
460	20240219	121700	202557180	2700	2700	2700	2700	1
461	20240219	121600	202554480	2700	2700	2700	2695	12
462	20240219	121500	202522130	2700	2700	2700	2700	259
463	20240219	121400	201822830	2705	2705	2705	2705	0
464	20240219	121300	201822830	2705	2705	2705	2705	0
465	20240219	121200	201822830	2705	2705	2710	2705	4
466	20240219	121100	201812005	2700	2700	2700	2700	204
467	20240219	121000	201261205	2700	2705	2705	2700	10
468	20240219	120900	201234200	2710	2710	2710	2710	0
469	20240219	120800	201234200	2710	2700	2710	2700	262
470	20240219	120700	200525455	2705	2705	2705	2700	53
471	20240219	120600	200382100	2705	2705	2705	2705	4
472	20240219	120500	200371280	2705	2705	2705	2705	0
473	20240219	120400	200371280	2705	2700	2705	2700	12
474	20240219	120300	200338830	2705	2700	2705	2700	6
475	20240219	120200	200322625	2700	2695	2700	2695	498
476	20240219	120100	198980140	2700	2700	2700	2700	0
477	20240219	120000	198980140	2700	2705	2705	2700	61
478	20240219	115900	198815390	2700	2700	2700	2700	4334
479	20240219	115800	187113590	2700	2700	2700	2700	0
480	20240219	115700	187113590	2700	2700	2700	2700	51
481	20240219	115600	186975890	2690	2690	2690	2690	100
482	20240219	115500	186706890	2695	2695	2695	2695	520
483	20240219	115400	185305490	2695	2695	2695	2695	0
484	20240219	115300	185305490	2695	2695	2695	2695	0
485	20240219	115200	185305490	2695	2695	2695	2695	0
486	20240219	115100	185305490	2695	2695	2695	2695	0
487	20240219	115000	185305490	2695	2695	2695	2695	0
488	20240219	114900	185305490	2695	2695	2695	2695	0
489	20240219	114800	185305490	2695	2695	2695	2695	0
490	20240219	114700	185305490	2695	2695	2695	2695	0
491	20240219	114600	185305490	2695	2695	2695	2695	6
492	20240219	114500	185289320	2700	2700	2700	2700	0
493	20240219	114400	185289320	2700	2695	2700	2695	182
494	20240219	114300	184798800	2695	2695	2695	2695	250
495	20240219	114200	184125050	2695	2695	2695	2695	115
496	20240219	114100	183815125	2695	2695	2695	2695	1
497	20240219	114000	183812430	2695	2695	2695	2695	0
498	20240219	113900	183812430	2695	2695	2695	2695	0
499	20240219	113800	183812430	2695	2695	2695	2695	100
500	20240219	113700	183542930	2695	2695	2695	2695	3
501	20240219	113600	183534845	2695	2695	2695	2695	10
502	20240219	113500	183507895	2695	2695	2695	2695	1
503	20240219	113400	183505200	2695	2690	2695	2690	41
504	20240219	113300	183394905	2695	2695	2695	2695	24
505	20240219	113200	183330225	2695	2700	2700	2695	16
506	20240219	113100	183287055	2690	2695	2695	2690	145
507	20240219	113000	182896285	2695	2695	2695	2695	0
508	20240219	112900	182896285	2695	2700	2700	2695	3
509	20240219	112800	182888190	2700	2700	2700	2700	0
510	20240219	112700	182888190	2700	2700	2700	2700	0
511	20240219	112600	182888190	2700	2705	2705	2700	21
512	20240219	112500	182831450	2710	2690	2710	2690	390
513	20240219	112400	181779100	2690	2695	2695	2690	4010
514	20240219	112300	170990470	2695	2695	2695	2695	1000
515	20240219	112200	168295470	2695	2695	2695	2695	225
516	20240219	112100	167689095	2700	2700	2700	2700	500
517	20240219	112000	166339095	2700	2700	2700	2700	0
518	20240219	111900	166339095	2700	2700	2700	2700	10
519	20240219	111800	166312095	2705	2700	2705	2700	15
520	20240219	111700	166271545	2700	2700	2700	2700	28
521	20240219	111600	166195945	2700	2700	2700	2700	182
522	20240219	111500	165704545	2700	2700	2710	2700	120
523	20240219	111400	165379940	2705	2700	2705	2700	15
524	20240219	111300	165339415	2705	2700	2705	2700	161
525	20240219	111200	164903915	2705	2705	2705	2700	82
526	20240219	111100	164682455	2700	2700	2700	2700	481
527	20240219	111000	163383755	2700	2700	2705	2700	16
528	20240219	110900	163340505	2705	2700	2705	2700	152
529	20240219	110800	162930055	2700	2700	2700	2700	0
530	20240219	110700	162930055	2700	2700	2700	2700	10
531	20240219	110600	162903055	2695	2695	2695	2695	1
532	20240219	110500	162900360	2700	2695	2700	2695	23
533	20240219	110400	162838275	2695	2695	2695	2695	0
534	20240219	110300	162838275	2695	2700	2700	2695	65
535	20240219	110200	162663095	2710	2700	2710	2700	34
536	20240219	110100	162571270	2705	2700	2710	2700	3
537	20240219	110000	162563155	2710	2710	2710	2710	0
538	20240219	105900	162563155	2710	2700	2710	2700	15
539	20240219	105800	162522605	2700	2700	2700	2700	1
540	20240219	105700	162519905	2710	2710	2710	2710	0
541	20240219	105600	162519905	2710	2700	2710	2700	12
542	20240219	105500	162487485	2700	2700	2700	2700	62
543	20240219	105400	162320085	2705	2710	2710	2700	617
544	20240219	105300	160653380	2705	2705	2705	2705	3
545	20240219	105200	160645265	2705	2705	2705	2705	48
546	20240219	105100	160515425	2705	2705	2710	2705	38
547	20240219	105000	160412630	2700	2700	2700	2700	281
548	20240219	104900	159653930	2700	2700	2700	2700	3
549	20240219	104800	159645830	2695	2695	2695	2695	0
550	20240219	104700	159645830	2695	2700	2700	2695	15
551	20240219	104600	159605380	2700	2700	2700	2700	0
552	20240219	104500	159605380	2700	2700	2700	2700	111
553	20240219	104400	159305680	2710	2710	2710	2710	0
554	20240219	104300	159305680	2710	2710	2710	2710	6
555	20240219	104200	159289420	2695	2695	2695	2695	0
556	20240219	104100	159289420	2695	2700	2700	2695	347
557	20240219	104000	158354165	2710	2710	2710	2710	0
558	20240219	103900	158354165	2710	2710	2710	2710	20
559	20240219	103800	158299965	2710	2710	2710	2710	1
560	20240219	103700	158297255	2710	2710	2710	2710	0
561	20240219	103600	158297255	2710	2710	2710	2710	0
562	20240219	103500	158297255	2710	2710	2710	2710	0
563	20240219	103400	158297255	2710	2710	2710	2710	0
564	20240219	103300	158297255	2710	2710	2710	2710	1
565	20240219	103200	158294545	2710	2710	2710	2710	0
566	20240219	103100	158294545	2710	2710	2710	2710	0
567	20240219	103000	158294545	2710	2710	2710	2710	0
568	20240219	102900	158294545	2710	2710	2710	2710	0
569	20240219	102800	158294545	2710	2700	2710	2690	121
570	20240219	102700	157968645	2700	2700	2700	2700	3306
571	20240219	102600	149042445	2705	2705	2705	2705	0
572	20240219	102500	149042445	2705	2705	2710	2675	8094
573	20240219	102400	127249065	2700	2720	2720	2700	7744
574	20240219	102300	106321440	2720	2715	2720	2715	11
575	20240219	102200	106291525	2705	2710	2710	2705	200
576	20240219	102100	105750520	2705	2720	2725	2705	854
577	20240219	102000	103435935	2720	2725	2725	2720	11
578	20240219	101900	103406010	2730	2725	2730	2725	91
579	20240219	101800	103158030	2730	2725	2730	2725	181
580	20240219	101700	102664750	2725	2730	2730	2720	1047
581	20240219	101600	99816630	2725	2725	2725	2725	3
582	20240219	101500	99808455	2730	2730	2730	2730	0
583	20240219	101400	99808455	2730	2725	2730	2725	5
584	20240219	101300	99794815	2725	2725	2725	2720	6
585	20240219	101200	99778485	2730	2730	2730	2725	4
586	20240219	101100	99767575	2725	2720	2725	2720	364
587	20240219	101000	98777395	2720	2720	2720	2720	0
588	20240219	100900	98777395	2720	2715	2720	2715	2
589	20240219	100800	98771960	2720	2720	2720	2720	5
590	20240219	100700	98758360	2725	2725	2725	2725	10
591	20240219	100600	98731110	2720	2730	2730	2715	51
592	20240219	100500	98592180	2730	2725	2730	2725	7
593	20240219	100400	98573080	2730	2720	2730	2720	501
594	20240219	100300	97210335	2720	2720	2720	2720	1
595	20240219	100200	97207615	2720	2720	2720	2720	2
596	20240219	100100	97202175	2705	2715	2715	2705	4100
597	20240219	100000	86095095	2715	2715	2715	2715	2488
598	20240219	095900	79340175	2715	2720	2720	2715	209
599	20240219	095800	78772540	2725	2725	2725	2725	10
600	20240219	095700	78745290	2710	2710	2710	2710	0
601	20240219	095600	78745290	2710	2735	2735	2710	1001
602	20240219	095500	76031405	2710	2725	2725	2710	800
603	20240219	095400	73856620	2735	2735	2735	2735	0
604	20240219	095300	73856620	2735	2735	2735	2735	32
605	20240219	095200	73769100	2735	2735	2735	2735	200
606	20240219	095100	73222100	2735	2735	2735	2735	10
607	20240219	095000	73194750	2735	2740	2740	2715	170
608	20240219	094900	72732925	2735	2735	2735	2735	0
609	20240219	094800	72732925	2735	2735	2735	2735	0
610	20240219	094700	72732925	2735	2735	2735	2735	1
611	20240219	094600	72730190	2740	2740	2740	2740	0
612	20240219	094500	72730190	2740	2740	2740	2740	2
613	20240219	094400	72724710	2745	2745	2745	2745	1
614	20240219	094300	72721965	2745	2745	2745	2745	1
615	20240219	094200	72719220	2745	2745	2745	2745	29
616	20240219	094100	72639615	2745	2735	2750	2710	1064
617	20240219	094000	69746450	2740	2740	2740	2740	0
618	20240219	093900	69746450	2740	2735	2740	2735	6
619	20240219	093800	69730015	2745	2740	2745	2735	2548
620	20240219	093700	62760675	2745	2735	2750	2735	638
621	20240219	093600	61010990	2740	2730	2740	2730	11
622	20240219	093500	60980915	2730	2735	2740	2730	8
623	20240219	093400	60959055	2735	2735	2735	2725	14
624	20240219	093300	60920875	2725	2725	2725	2725	0
625	20240219	093200	60920875	2725	2735	2740	2725	13
626	20240219	093100	60885385	2730	2730	2730	2730	110
627	20240219	093000	60585085	2735	2745	2745	2735	4
628	20240219	092900	60574135	2735	2745	2745	2735	185
629	20240219	092800	60068140	2745	2740	2745	2740	4
630	20240219	092700	60057165	2750	2730	2750	2730	172
631	20240219	092600	59586490	2730	2730	2730	2730	2
632	20240219	092500	59581030	2730	2730	2730	2730	2
633	20240219	092400	59575570	2730	2730	2730	2730	2
634	20240219	092300	59570110	2730	2720	2730	2720	184
635	20240219	092200	59069610	2725	2730	2730	2725	220
636	20240219	092100	58469100	2730	2730	2730	2730	21
637	20240219	092000	58411770	2730	2730	2730	2730	7
638	20240219	091900	58392660	2730	2730	2730	2730	12
639	20240219	091800	58359900	2730	2725	2730	2725	2111
640	20240219	091700	52597415	2725	2730	2730	2725	235
641	20240219	091600	51955970	2730	2725	2730	2725	432
642	20240219	091500	50778760	2720	2725	2725	2720	769
643	20240219	091400	48683735	2725	2725	2725	2725	2
644	20240219	091300	48678285	2725	2720	2725	2710	556
645	20240219	091200	47166590	2720	2720	2720	2720	3
646	20240219	091100	47158430	2720	2730	2730	2720	342
647	20240219	091000	46227270	2730	2730	2730	2730	0
648	20240219	090900	46227270	2730	2730	2730	2730	15
649	20240219	090800	46186320	2730	2720	2730	2700	8954
650	20240219	090700	21978405	2730	2720	2730	2700	1829
651	20240219	090600	17024670	2720	2735	2735	2720	1906
652	20240219	090500	11815625	2735	2755	2755	2735	753
653	20240219	090400	9753010	2755	2755	2755	2755	2
654	20240219	090300	9747500	2755	2750	2755	2740	791
655	20240219	090200	7578130	2765	2765	2765	2765	112
656	20240219	090100	7268450	2765	2765	2765	2765	2
657	20240219	090000	7262920	2760	2755	2760	2740	2635