KissMeData/298060/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	205900	126976390	2660	2660	2660	2660	500
3	20240219	205800	126976390	2660	2660	2660	2660	0
4	20240219	205700	126976390	2660	2660	2660	2660	0
5	20240219	205600	126976390	2660	2660	2660	2660	0
6	20240219	205500	126976390	2660	2660	2660	2660	0
7	20240219	205400	126976390	2660	2660	2660	2660	0
8	20240219	205300	126976390	2660	2660	2660	2660	0
9	20240219	205200	126976390	2660	2660	2660	2660	0
10	20240219	205100	126976390	2660	2660	2660	2660	0
11	20240219	205000	126976390	2660	2660	2660	2660	0
12	20240219	204900	126976390	2660	2660	2660	2660	0
13	20240219	204800	126976390	2660	2660	2660	2660	0
14	20240219	204700	126976390	2660	2660	2660	2660	0
15	20240219	204600	126976390	2660	2660	2660	2660	0
16	20240219	204500	126976390	2660	2660	2660	2660	0
17	20240219	204400	126976390	2660	2660	2660	2660	0
18	20240219	204300	126976390	2660	2660	2660	2660	0
19	20240219	204200	126976390	2660	2660	2660	2660	0
20	20240219	204100	126976390	2660	2660	2660	2660	0
21	20240219	204000	126976390	2660	2660	2660	2660	0
22	20240219	203900	126976390	2660	2660	2660	2660	0
23	20240219	203800	126976390	2660	2660	2660	2660	0
24	20240219	203700	126976390	2660	2660	2660	2660	0
25	20240219	203600	126976390	2660	2660	2660	2660	0
26	20240219	203500	126976390	2660	2660	2660	2660	0
27	20240219	203400	126976390	2660	2660	2660	2660	0
28	20240219	203300	126976390	2660	2660	2660	2660	0
29	20240219	203200	126976390	2660	2660	2660	2660	0
30	20240219	203100	126976390	2660	2660	2660	2660	0
31	20240219	203000	126976390	2660	2660	2660	2660	0
32	20240219	202900	126976390	2660	2660	2660	2660	500
33	20240219	202800	126976390	2660	2660	2660	2660	0
34	20240219	202700	126976390	2660	2660	2660	2660	0
35	20240219	202600	126976390	2660	2660	2660	2660	0
36	20240219	202500	126976390	2660	2660	2660	2660	0
37	20240219	202400	126976390	2660	2660	2660	2660	0
38	20240219	202300	126976390	2660	2660	2660	2660	0
39	20240219	202200	126976390	2660	2660	2660	2660	0
40	20240219	202100	126976390	2660	2660	2660	2660	0
41	20240219	202000	126976390	2660	2660	2660	2660	0
42	20240219	201900	126976390	2660	2660	2660	2660	0
43	20240219	201800	126976390	2660	2660	2660	2660	0
44	20240219	201700	126976390	2660	2660	2660	2660	0
45	20240219	201600	126976390	2660	2660	2660	2660	0
46	20240219	201500	126976390	2660	2660	2660	2660	0
47	20240219	201400	126976390	2660	2660	2660	2660	0
48	20240219	201300	126976390	2660	2660	2660	2660	0
49	20240219	201200	126976390	2660	2660	2660	2660	0
50	20240219	201100	126976390	2660	2660	2660	2660	0
51	20240219	201000	126976390	2660	2660	2660	2660	0
52	20240219	200900	126976390	2660	2660	2660	2660	0
53	20240219	200800	126976390	2660	2660	2660	2660	0
54	20240219	200700	126976390	2660	2660	2660	2660	0
55	20240219	200600	126976390	2660	2660	2660	2660	0
56	20240219	200500	126976390	2660	2660	2660	2660	0
57	20240219	200400	126976390	2660	2660	2660	2660	0
58	20240219	200300	126976390	2660	2660	2660	2660	0
59	20240219	200200	126976390	2660	2660	2660	2660	0
60	20240219	200100	126976390	2660	2660	2660	2660	0
61	20240219	200000	126976390	2660	2660	2660	2660	0
62	20240219	195900	126976390	2660	2660	2660	2660	500
63	20240219	195800	126976390	2660	2660	2660	2660	0
64	20240219	195700	126976390	2660	2660	2660	2660	0
65	20240219	195600	126976390	2660	2660	2660	2660	0
66	20240219	195500	126976390	2660	2660	2660	2660	0
67	20240219	195400	126976390	2660	2660	2660	2660	0
68	20240219	195300	126976390	2660	2660	2660	2660	0
69	20240219	195200	126976390	2660	2660	2660	2660	0
70	20240219	195100	126976390	2660	2660	2660	2660	0
71	20240219	195000	126976390	2660	2660	2660	2660	0
72	20240219	194900	126976390	2660	2660	2660	2660	0
73	20240219	194800	126976390	2660	2660	2660	2660	0
74	20240219	194700	126976390	2660	2660	2660	2660	0
75	20240219	194600	126976390	2660	2660	2660	2660	0
76	20240219	194500	126976390	2660	2660	2660	2660	0
77	20240219	194400	126976390	2660	2660	2660	2660	0
78	20240219	194300	126976390	2660	2660	2660	2660	0
79	20240219	194200	126976390	2660	2660	2660	2660	0
80	20240219	194100	126976390	2660	2660	2660	2660	0
81	20240219	194000	126976390	2660	2660	2660	2660	0
82	20240219	193900	126976390	2660	2660	2660	2660	0
83	20240219	193800	126976390	2660	2660	2660	2660	0
84	20240219	193700	126976390	2660	2660	2660	2660	0
85	20240219	193600	126976390	2660	2660	2660	2660	0
86	20240219	193500	126976390	2660	2660	2660	2660	0
87	20240219	193400	126976390	2660	2660	2660	2660	0
88	20240219	193300	126976390	2660	2660	2660	2660	0
89	20240219	193200	126976390	2660	2660	2660	2660	0
90	20240219	193100	126976390	2660	2660	2660	2660	0
91	20240219	193000	126976390	2660	2660	2660	2660	0
92	20240219	192900	126976390	2660	2660	2660	2660	500
93	20240219	192800	126976390	2660	2660	2660	2660	0
94	20240219	192700	126976390	2660	2660	2660	2660	0
95	20240219	192600	126976390	2660	2660	2660	2660	0
96	20240219	192500	126976390	2660	2660	2660	2660	0
97	20240219	192400	126976390	2660	2660	2660	2660	0
98	20240219	192300	126976390	2660	2660	2660	2660	0
99	20240219	192200	126976390	2660	2660	2660	2660	0
100	20240219	192100	126976390	2660	2660	2660	2660	0
101	20240219	192000	126976390	2660	2660	2660	2660	0
102	20240219	191900	126976390	2660	2660	2660	2660	0
103	20240219	191800	126976390	2660	2660	2660	2660	0
104	20240219	191700	126976390	2660	2660	2660	2660	0
105	20240219	191600	126976390	2660	2660	2660	2660	0
106	20240219	191500	126976390	2660	2660	2660	2660	0
107	20240219	191400	126976390	2660	2660	2660	2660	0
108	20240219	191300	126976390	2660	2660	2660	2660	0
109	20240219	191200	126976390	2660	2660	2660	2660	0
110	20240219	191100	126976390	2660	2660	2660	2660	0
111	20240219	191000	126976390	2660	2660	2660	2660	0
112	20240219	190900	126976390	2660	2660	2660	2660	0
113	20240219	190800	126976390	2660	2660	2660	2660	0
114	20240219	190700	126976390	2660	2660	2660	2660	0
115	20240219	190600	126976390	2660	2660	2660	2660	0
116	20240219	190500	126976390	2660	2660	2660	2660	0
117	20240219	190400	126976390	2660	2660	2660	2660	0
118	20240219	190300	126976390	2660	2660	2660	2660	0
119	20240219	190200	126976390	2660	2660	2660	2660	0
120	20240219	190100	126976390	2660	2660	2660	2660	0
121	20240219	190000	126976390	2660	2660	2660	2660	0
122	20240219	185900	126976390	2660	2660	2660	2660	500
123	20240219	185800	126976390	2660	2660	2660	2660	0
124	20240219	185700	126976390	2660	2660	2660	2660	0
125	20240219	185600	126976390	2660	2660	2660	2660	0
126	20240219	185500	126976390	2660	2660	2660	2660	0
127	20240219	185400	126976390	2660	2660	2660	2660	0
128	20240219	185300	126976390	2660	2660	2660	2660	0
129	20240219	185200	126976390	2660	2660	2660	2660	0
130	20240219	185100	126976390	2660	2660	2660	2660	0
131	20240219	185000	126976390	2660	2660	2660	2660	0
132	20240219	184900	126976390	2660	2660	2660	2660	0
133	20240219	184800	126976390	2660	2660	2660	2660	0
134	20240219	184700	126976390	2660	2660	2660	2660	0
135	20240219	184600	126976390	2660	2660	2660	2660	0
136	20240219	184500	126976390	2660	2660	2660	2660	0
137	20240219	184400	126976390	2660	2660	2660	2660	0
138	20240219	184300	126976390	2660	2660	2660	2660	0
139	20240219	184200	126976390	2660	2660	2660	2660	0
140	20240219	184100	126976390	2660	2660	2660	2660	0
141	20240219	184000	126976390	2660	2660	2660	2660	0
142	20240219	183900	126976390	2660	2660	2660	2660	0
143	20240219	183800	126976390	2660	2660	2660	2660	0
144	20240219	183700	126976390	2660	2660	2660	2660	0
145	20240219	183600	126976390	2660	2660	2660	2660	0
146	20240219	183500	126976390	2660	2660	2660	2660	0
147	20240219	183400	126976390	2660	2660	2660	2660	0
148	20240219	183300	126976390	2660	2660	2660	2660	0
149	20240219	183200	126976390	2660	2660	2660	2660	0
150	20240219	183100	126976390	2660	2660	2660	2660	0
151	20240219	183000	126976390	2660	2660	2660	2660	0
152	20240219	182900	126976390	2660	2660	2660	2660	500
153	20240219	182800	126976390	2660	2660	2660	2660	0
154	20240219	182700	126976390	2660	2660	2660	2660	0
155	20240219	182600	126976390	2660	2660	2660	2660	0
156	20240219	182500	126976390	2660	2660	2660	2660	0
157	20240219	182400	126976390	2660	2660	2660	2660	0
158	20240219	182300	126976390	2660	2660	2660	2660	0
159	20240219	182200	126976390	2660	2660	2660	2660	0
160	20240219	182100	126976390	2660	2660	2660	2660	0
161	20240219	182000	126976390	2660	2660	2660	2660	0
162	20240219	181900	126976390	2660	2660	2660	2660	0
163	20240219	181800	126976390	2660	2660	2660	2660	0
164	20240219	181700	126976390	2660	2660	2660	2660	0
165	20240219	181600	126976390	2660	2660	2660	2660	0
166	20240219	181500	126976390	2660	2660	2660	2660	0
167	20240219	181400	126976390	2660	2660	2660	2660	0
168	20240219	181300	126976390	2660	2660	2660	2660	0
169	20240219	181200	126976390	2660	2660	2660	2660	0
170	20240219	181100	126976390	2660	2660	2660	2660	0
171	20240219	181000	126976390	2660	2660	2660	2660	0
172	20240219	180900	126976390	2660	2660	2660	2660	0
173	20240219	180800	126976390	2660	2660	2660	2660	0
174	20240219	180700	126976390	2660	2660	2660	2660	0
175	20240219	180600	126976390	2660	2660	2660	2660	0
176	20240219	180500	126976390	2660	2660	2660	2660	0
177	20240219	180400	126976390	2660	2660	2660	2660	0
178	20240219	180300	126976390	2660	2660	2660	2660	0
179	20240219	180200	126976390	2660	2660	2660	2660	0
180	20240219	180100	126976390	2660	2660	2660	2660	0
181	20240219	180000	126976390	2660	2660	2660	2660	0
182	20240219	175900	126976390	2660	2660	2660	2660	500
183	20240219	175800	126976390	2660	2660	2660	2660	0
184	20240219	175700	126976390	2660	2660	2660	2660	0
185	20240219	175600	126976390	2660	2660	2660	2660	0
186	20240219	175500	126976390	2660	2660	2660	2660	0
187	20240219	175400	126976390	2660	2660	2660	2660	0
188	20240219	175300	126976390	2660	2660	2660	2660	0
189	20240219	175200	126976390	2660	2660	2660	2660	0
190	20240219	175100	126976390	2660	2660	2660	2660	0
191	20240219	175000	126976390	2660	2660	2660	2660	0
192	20240219	174900	126976390	2660	2660	2660	2660	0
193	20240219	174800	126976390	2660	2660	2660	2660	0
194	20240219	174700	126976390	2660	2660	2660	2660	0
195	20240219	174600	126976390	2660	2660	2660	2660	0
196	20240219	174500	126976390	2660	2660	2660	2660	0
197	20240219	174400	126976390	2660	2660	2660	2660	0
198	20240219	174300	126976390	2660	2660	2660	2660	0
199	20240219	174200	126976390	2660	2660	2660	2660	0
200	20240219	174100	126976390	2660	2660	2660	2660	0
201	20240219	174000	126976390	2660	2660	2660	2660	0
202	20240219	173900	126976390	2660	2660	2660	2660	0
203	20240219	173800	126976390	2660	2660	2660	2660	0
204	20240219	173700	126976390	2660	2660	2660	2660	0
205	20240219	173600	126976390	2660	2660	2660	2660	0
206	20240219	173500	126976390	2660	2660	2660	2660	0
207	20240219	173400	126976390	2660	2660	2660	2660	0
208	20240219	173300	126976390	2660	2660	2660	2660	0
209	20240219	173200	126976390	2660	2660	2660	2660	0
210	20240219	173100	126976390	2660	2660	2660	2660	0
211	20240219	173000	126976390	2660	2660	2660	2660	0
212	20240219	172900	126976390	2660	2660	2660	2660	500
213	20240219	172800	126976390	2660	2660	2660	2660	0
214	20240219	172700	126976390	2660	2660	2660	2660	0
215	20240219	172600	126976390	2660	2660	2660	2660	0
216	20240219	172500	126976390	2660	2660	2660	2660	0
217	20240219	172400	126976390	2660	2660	2660	2660	0
218	20240219	172300	126976390	2660	2660	2660	2660	0
219	20240219	172200	126976390	2660	2660	2660	2660	0
220	20240219	172100	126976390	2660	2660	2660	2660	0
221	20240219	172000	126976390	2660	2660	2660	2660	0
222	20240219	171900	126976390	2660	2660	2660	2660	0
223	20240219	171800	126976390	2660	2660	2660	2660	0
224	20240219	171700	126976390	2660	2660	2660	2660	0
225	20240219	171600	126976390	2660	2660	2660	2660	0
226	20240219	171500	126976390	2660	2660	2660	2660	0
227	20240219	171400	126976390	2660	2660	2660	2660	0
228	20240219	171300	126976390	2660	2660	2660	2660	0
229	20240219	171200	126976390	2660	2660	2660	2660	0
230	20240219	171100	126976390	2660	2660	2660	2660	0
231	20240219	171000	126976390	2660	2660	2660	2660	0
232	20240219	170900	126976390	2660	2660	2660	2660	0
233	20240219	170800	126976390	2660	2660	2660	2660	0
234	20240219	170700	126976390	2660	2660	2660	2660	0
235	20240219	170600	126976390	2660	2660	2660	2660	0
236	20240219	170500	126976390	2660	2660	2660	2660	0
237	20240219	170400	126976390	2660	2660	2660	2660	0
238	20240219	170300	126976390	2660	2660	2660	2660	0
239	20240219	170200	126976390	2660	2660	2660	2660	0
240	20240219	170100	126976390	2660	2660	2660	2660	0
241	20240219	170000	126976390	2660	2660	2660	2660	0
242	20240219	165900	126976390	2660	2660	2660	2660	500
243	20240219	165800	126976390	2660	2660	2660	2660	0
244	20240219	165700	126976390	2660	2660	2660	2660	0
245	20240219	165600	126976390	2660	2660	2660	2660	0
246	20240219	165500	126976390	2660	2660	2660	2660	0
247	20240219	165400	126976390	2660	2660	2660	2660	0
248	20240219	165300	126976390	2660	2660	2660	2660	0
249	20240219	165200	126976390	2660	2660	2660	2660	0
250	20240219	165100	126976390	2660	2660	2660	2660	0
251	20240219	165000	126976390	2660	2660	2660	2660	0
252	20240219	164900	126976390	2660	2660	2660	2660	0
253	20240219	164800	126976390	2660	2660	2660	2660	0
254	20240219	164700	126976390	2660	2660	2660	2660	0
255	20240219	164600	126976390	2660	2660	2660	2660	0
256	20240219	164500	126976390	2660	2660	2660	2660	0
257	20240219	164400	126976390	2660	2660	2660	2660	0
258	20240219	164300	126976390	2660	2660	2660	2660	0
259	20240219	164200	126976390	2660	2660	2660	2660	0
260	20240219	164100	126976390	2660	2660	2660	2660	0
261	20240219	164000	126976390	2660	2660	2660	2660	0
262	20240219	163900	126976390	2660	2660	2660	2660	0
263	20240219	163800	126976390	2660	2660	2660	2660	0
264	20240219	163700	126976390	2660	2660	2660	2660	0
265	20240219	163600	126976390	2660	2660	2660	2660	0
266	20240219	163500	126976390	2660	2660	2660	2660	0
267	20240219	163400	126976390	2660	2660	2660	2660	0
268	20240219	163300	126976390	2660	2660	2660	2660	0
269	20240219	163200	126976390	2660	2660	2660	2660	0
270	20240219	163100	126976390	2660	2660	2660	2660	0
271	20240219	163000	126976390	2660	2660	2660	2660	0
272	20240219	162900	126976390	2660	2660	2660	2660	500
273	20240219	162800	126976390	2660	2660	2660	2660	0
274	20240219	162700	126976390	2660	2660	2660	2660	0
275	20240219	162600	126976390	2660	2660	2660	2660	0
276	20240219	162500	126976390	2660	2660	2660	2660	0
277	20240219	162400	126976390	2660	2660	2660	2660	0
278	20240219	162300	126976390	2660	2660	2660	2660	0
279	20240219	162200	126976390	2660	2660	2660	2660	0
280	20240219	162100	126976390	2660	2660	2660	2660	0
281	20240219	162000	126976390	2660	2660	2660	2660	0
282	20240219	161900	126976390	2660	2660	2660	2660	0
283	20240219	161800	126976390	2660	2660	2660	2660	0
284	20240219	161700	126976390	2660	2660	2660	2660	0
285	20240219	161600	126976390	2660	2660	2660	2660	0
286	20240219	161500	126976390	2660	2660	2660	2660	0
287	20240219	161400	126976390	2660	2660	2660	2660	0
288	20240219	161300	126976390	2660	2660	2660	2660	0
289	20240219	161200	126976390	2660	2660	2660	2660	0
290	20240219	161100	126976390	2660	2660	2660	2660	0
291	20240219	161000	126976390	2660	2660	2660	2660	0
292	20240219	160900	126976390	2660	2660	2660	2660	0
293	20240219	160800	126976390	2660	2660	2660	2660	0
294	20240219	160700	126976390	2660	2660	2660	2660	0
295	20240219	160600	126976390	2660	2660	2660	2660	0
296	20240219	160500	126976390	2660	2660	2660	2660	0
297	20240219	160400	126976390	2660	2660	2660	2660	0
298	20240219	160300	126976390	2660	2660	2660	2660	0
299	20240219	160200	126976390	2660	2660	2660	2660	0
300	20240219	160100	126976390	2660	2660	2660	2660	0
301	20240219	160000	126976390	2660	2660	2660	2660	0
302	20240219	155900	126976390	2660	2660	2660	2660	500
303	20240219	155800	126976390	2660	2660	2660	2660	0
304	20240219	155700	126976390	2660	2660	2660	2660	0
305	20240219	155600	126976390	2660	2660	2660	2660	0
306	20240219	155500	126976390	2660	2660	2660	2660	0
307	20240219	155400	126976390	2660	2660	2660	2660	0
308	20240219	155300	126976390	2660	2660	2660	2660	0
309	20240219	155200	126976390	2660	2660	2660	2660	0
310	20240219	155100	126976390	2660	2660	2660	2660	0
311	20240219	155000	126976390	2660	2660	2660	2660	0
312	20240219	154900	126976390	2660	2660	2660	2660	0
313	20240219	154800	126976390	2660	2660	2660	2660	0
314	20240219	154700	126976390	2660	2660	2660	2660	0
315	20240219	154600	126976390	2660	2660	2660	2660	0
316	20240219	154500	126976390	2660	2660	2660	2660	0
317	20240219	154400	126976390	2660	2660	2660	2660	0
318	20240219	154300	126976390	2660	2660	2660	2660	0
319	20240219	154200	126976390	2660	2660	2660	2660	0
320	20240219	154100	126976390	2660	2660	2660	2660	0
321	20240219	154000	126976390	2660	2660	2660	2660	0
322	20240219	153900	126976390	2660	2660	2660	2660	0
323	20240219	153800	126976390	2660	2660	2660	2660	0
324	20240219	153700	126976390	2660	2660	2660	2660	0
325	20240219	153600	126976390	2660	2660	2660	2660	0
326	20240219	153500	126976390	2660	2660	2660	2660	0
327	20240219	153400	126976390	2660	2660	2660	2660	0
328	20240219	153300	126976390	2660	2660	2660	2660	0
329	20240219	153200	126976390	2660	2660	2660	2660	0
330	20240219	153100	126976390	2660	2660	2660	2660	0
331	20240219	153000	126976390	2660	2660	2660	2660	500
332	20240219	152900	125646390	2680	2680	2680	2680	0
333	20240219	152800	125646390	2680	2680	2680	2680	0
334	20240219	152700	125646390	2680	2680	2680	2680	0
335	20240219	152600	125646390	2680	2680	2680	2680	0
336	20240219	152500	125646390	2680	2680	2680	2680	0
337	20240219	152400	125646390	2680	2680	2680	2680	0
338	20240219	152300	125646390	2680	2680	2680	2680	0
339	20240219	152200	125646390	2680	2680	2680	2680	0
340	20240219	152100	125646390	2680	2680	2680	2680	0
341	20240219	152000	125646390	2680	2680	2680	2680	0
342	20240219	151900	125646390	2680	2670	2680	2670	3
343	20240219	151800	125638370	2680	2680	2680	2680	0
344	20240219	151700	125638370	2680	2680	2680	2680	0
345	20240219	151600	125638370	2680	2680	2680	2680	0
346	20240219	151500	125638370	2680	2675	2680	2670	23
347	20240219	151400	125576845	2675	2675	2675	2675	30
348	20240219	151300	125496595	2680	2680	2680	2680	1
349	20240219	151200	125493915	2675	2675	2680	2675	14
350	20240219	151100	125456445	2680	2670	2680	2670	133
351	20240219	151000	125100665	2670	2675	2675	2670	531
352	20240219	150900	123682610	2680	2680	2680	2680	0
353	20240219	150800	123682610	2680	2680	2680	2680	5
354	20240219	150700	123669210	2685	2685	2685	2685	0
355	20240219	150600	123669210	2685	2685	2685	2685	1
356	20240219	150500	123666525	2685	2685	2685	2685	5
357	20240219	150400	123653100	2685	2685	2685	2685	1
358	20240219	150300	123650415	2670	2670	2670	2670	0
359	20240219	150200	123650415	2670	2685	2685	2670	291
360	20240219	150100	122873355	2685	2685	2685	2685	22
361	20240219	150000	122814285	2690	2690	2690	2690	0
362	20240219	145900	122814285	2690	2670	2690	2670	113
363	20240219	145800	122512550	2670	2670	2670	2670	2
364	20240219	145700	122507210	2670	2670	2670	2670	0
365	20240219	145600	122507210	2670	2670	2670	2670	0
366	20240219	145500	122507210	2670	2670	2670	2670	0
367	20240219	145400	122507210	2670	2670	2670	2670	0
368	20240219	145300	122507210	2670	2670	2670	2670	0
369	20240219	145200	122507210	2670	2670	2670	2670	0
370	20240219	145100	122507210	2670	2670	2670	2670	1
371	20240219	145000	122504540	2665	2665	2665	2665	0
372	20240219	144900	122504540	2665	2665	2665	2665	0
373	20240219	144800	122504540	2665	2665	2665	2665	0
374	20240219	144700	122504540	2665	2665	2665	2665	0
375	20240219	144600	122504540	2665	2665	2665	2665	100
376	20240219	144500	122238040	2665	2665	2665	2665	0
377	20240219	144400	122238040	2665	2665	2665	2665	122
378	20240219	144300	121912910	2665	2665	2665	2665	0
379	20240219	144200	121912910	2665	2665	2665	2665	0
380	20240219	144100	121912910	2665	2665	2665	2665	0
381	20240219	144000	121912910	2665	2665	2665	2665	5
382	20240219	143900	121899585	2670	2670	2670	2670	0
383	20240219	143800	121899585	2670	2670	2670	2670	149
384	20240219	143700	121501755	2670	2670	2670	2670	50
385	20240219	143600	121368255	2670	2670	2670	2670	0
386	20240219	143500	121368255	2670	2670	2670	2670	0
387	20240219	143400	121368255	2670	2670	2670	2670	0
388	20240219	143300	121368255	2670	2670	2670	2670	0
389	20240219	143200	121368255	2670	2670	2670	2670	16
390	20240219	143100	121325535	2670	2670	2670	2670	0
391	20240219	143000	121325535	2670	2670	2670	2670	16
392	20240219	142900	121282815	2670	2670	2670	2670	0
393	20240219	142800	121282815	2670	2670	2670	2670	50
394	20240219	142700	121149315	2665	2665	2665	2665	0
395	20240219	142600	121149315	2665	2665	2665	2665	0
396	20240219	142500	121149315	2665	2665	2665	2665	0
397	20240219	142400	121149315	2665	2665	2665	2665	36
398	20240219	142300	121053375	2665	2665	2665	2665	315
399	20240219	142200	120213900	2670	2670	2670	2670	0
400	20240219	142100	120213900	2670	2670	2670	2670	0
401	20240219	142000	120213900	2670	2670	2670	2670	488
402	20240219	141900	118910940	2670	2670	2670	2670	0
403	20240219	141800	118910940	2670	2670	2670	2670	0
404	20240219	141700	118910940	2670	2670	2670	2670	20
405	20240219	141600	118857540	2670	2670	2670	2670	0
406	20240219	141500	118857540	2670	2670	2670	2670	0
407	20240219	141400	118857540	2670	2670	2670	2670	0
408	20240219	141300	118857540	2670	2670	2670	2670	0
409	20240219	141200	118857540	2670	2670	2670	2670	0
410	20240219	141100	118857540	2670	2670	2670	2670	0
411	20240219	141000	118857540	2670	2675	2675	2670	379
412	20240219	140900	117843755	2675	2675	2675	2675	2
413	20240219	140800	117838405	2675	2675	2675	2675	0
414	20240219	140700	117838405	2675	2675	2675	2675	1
415	20240219	140600	117835730	2675	2675	2675	2675	0
416	20240219	140500	117835730	2675	2675	2675	2675	0
417	20240219	140400	117835730	2675	2675	2675	2675	0
418	20240219	140300	117835730	2675	2675	2675	2675	0
419	20240219	140200	117835730	2675	2675	2675	2675	1
420	20240219	140100	117833055	2675	2675	2675	2675	3792
421	20240219	140000	107689455	2675	2670	2675	2670	327
422	20240219	135900	106815330	2665	2665	2665	2665	0
423	20240219	135800	106815330	2665	2665	2665	2665	3
424	20240219	135700	106807335	2665	2665	2665	2665	23
425	20240219	135600	106746040	2660	2660	2660	2660	0
426	20240219	135500	106746040	2660	2660	2660	2660	0
427	20240219	135400	106746040	2660	2660	2660	2660	0
428	20240219	135300	106746040	2660	2660	2660	2660	0
429	20240219	135200	106746040	2660	2660	2660	2660	2
430	20240219	135100	106740720	2660	2660	2660	2660	0
431	20240219	135000	106740720	2660	2660	2660	2660	0
432	20240219	134900	106740720	2660	2660	2660	2660	90
433	20240219	134800	106501320	2660	2660	2660	2660	1303
434	20240219	134700	103035340	2660	2660	2660	2660	0
435	20240219	134600	103035340	2660	2660	2660	2660	0
436	20240219	134500	103035340	2660	2660	2660	2660	1
437	20240219	134400	103032680	2660	2660	2660	2660	0
438	20240219	134300	103032680	2660	2660	2660	2660	0
439	20240219	134200	103032680	2660	2660	2660	2660	0
440	20240219	134100	103032680	2660	2660	2660	2660	0
441	20240219	134000	103032680	2660	2660	2660	2660	0
442	20240219	133900	103032680	2660	2660	2660	2660	0
443	20240219	133800	103032680	2660	2660	2660	2660	0
444	20240219	133700	103032680	2660	2660	2660	2660	0
445	20240219	133600	103032680	2660	2660	2660	2660	0
446	20240219	133500	103032680	2660	2660	2660	2660	30
447	20240219	133400	102952880	2660	2660	2660	2660	0
448	20240219	133300	102952880	2660	2660	2660	2660	0
449	20240219	133200	102952880	2660	2660	2660	2660	0
450	20240219	133100	102952880	2660	2660	2660	2660	0
451	20240219	133000	102952880	2660	2660	2665	2660	1093
452	20240219	132900	100045000	2660	2660	2660	2660	250
453	20240219	132800	99380000	2660	2660	2660	2660	0
454	20240219	132700	99380000	2660	2660	2660	2660	150
455	20240219	132600	98981000	2665	2665	2665	2665	0
456	20240219	132500	98981000	2665	2665	2665	2665	0
457	20240219	132400	98981000	2665	2665	2665	2665	0
458	20240219	132300	98981000	2665	2665	2665	2665	0
459	20240219	132200	98981000	2665	2665	2665	2665	0
460	20240219	132100	98981000	2665	2665	2665	2665	0
461	20240219	132000	98981000	2665	2665	2665	2665	0
462	20240219	131900	98981000	2665	2665	2665	2665	25
463	20240219	131800	98914375	2665	2665	2665	2665	0
464	20240219	131700	98914375	2665	2665	2665	2665	0
465	20240219	131600	98914375	2665	2665	2665	2665	0
466	20240219	131500	98914375	2665	2665	2665	2665	0
467	20240219	131400	98914375	2665	2665	2665	2665	161
468	20240219	131300	98485310	2665	2665	2665	2665	0
469	20240219	131200	98485310	2665	2665	2665	2665	0
470	20240219	131100	98485310	2665	2665	2665	2665	0
471	20240219	131000	98485310	2665	2670	2670	2665	19
472	20240219	130900	98434670	2670	2670	2670	2670	0
473	20240219	130800	98434670	2670	2670	2670	2670	504
474	20240219	130700	97088990	2670	2670	2670	2670	0
475	20240219	130600	97088990	2670	2670	2670	2670	0
476	20240219	130500	97088990	2670	2670	2670	2670	1
477	20240219	130400	97086320	2670	2670	2670	2670	0
478	20240219	130300	97086320	2670	2670	2670	2670	0
479	20240219	130200	97086320	2670	2670	2670	2670	0
480	20240219	130100	97086320	2670	2670	2670	2670	10
481	20240219	130000	97059620	2670	2670	2670	2670	0
482	20240219	125900	97059620	2670	2670	2670	2670	0
483	20240219	125800	97059620	2670	2670	2670	2670	0
484	20240219	125700	97059620	2670	2670	2670	2670	0
485	20240219	125600	97059620	2670	2670	2670	2670	0
486	20240219	125500	97059620	2670	2670	2670	2670	0
487	20240219	125400	97059620	2670	2665	2670	2665	238
488	20240219	125300	96424350	2670	2670	2670	2670	0
489	20240219	125200	96424350	2670	2670	2670	2670	0
490	20240219	125100	96424350	2670	2670	2670	2670	0
491	20240219	125000	96424350	2670	2670	2670	2670	0
492	20240219	124900	96424350	2670	2670	2670	2670	0
493	20240219	124800	96424350	2670	2670	2670	2670	0
494	20240219	124700	96424350	2670	2670	2670	2670	0
495	20240219	124600	96424350	2670	2670	2670	2670	401
496	20240219	124500	95353680	2670	2670	2670	2670	0
497	20240219	124400	95353680	2670	2670	2670	2670	0
498	20240219	124300	95353680	2670	2670	2670	2670	0
499	20240219	124200	95353680	2670	2670	2670	2670	0
500	20240219	124100	95353680	2670	2670	2670	2670	0
501	20240219	124000	95353680	2670	2670	2670	2670	0
502	20240219	123900	95353680	2670	2670	2670	2670	0
503	20240219	123800	95353680	2670	2670	2670	2670	0
504	20240219	123700	95353680	2670	2670	2670	2670	17
505	20240219	123600	95308290	2670	2670	2670	2670	0
506	20240219	123500	95308290	2670	2670	2670	2670	0
507	20240219	123400	95308290	2670	2670	2670	2670	0
508	20240219	123300	95308290	2670	2670	2670	2670	0
509	20240219	123200	95308290	2670	2670	2670	2670	0
510	20240219	123100	95308290	2670	2670	2670	2670	0
511	20240219	123000	95308290	2670	2670	2670	2670	76
512	20240219	122900	95105370	2665	2665	2665	2665	0
513	20240219	122800	95105370	2665	2665	2665	2665	0
514	20240219	122700	95105370	2665	2665	2665	2665	0
515	20240219	122600	95105370	2665	2665	2665	2665	163
516	20240219	122500	94670975	2665	2665	2665	2665	20
517	20240219	122400	94617675	2665	2665	2665	2665	0
518	20240219	122300	94617675	2665	2665	2665	2665	0
519	20240219	122200	94617675	2665	2665	2665	2665	0
520	20240219	122100	94617675	2665	2665	2665	2665	410
521	20240219	122000	93525025	2670	2670	2670	2670	41
522	20240219	121900	93415555	2670	2665	2670	2665	93
523	20240219	121800	93167695	2655	2655	2655	2655	0
524	20240219	121700	93167695	2655	2655	2655	2655	110
525	20240219	121600	92875645	2655	2655	2655	2655	0
526	20240219	121500	92875645	2655	2655	2655	2655	0
527	20240219	121400	92875645	2655	2655	2655	2655	0
528	20240219	121300	92875645	2655	2655	2655	2655	2
529	20240219	121200	92870335	2655	2655	2655	2655	0
530	20240219	121100	92870335	2655	2655	2655	2655	0
531	20240219	121000	92870335	2655	2655	2655	2655	0
532	20240219	120900	92870335	2655	2655	2655	2655	0
533	20240219	120800	92870335	2655	2655	2655	2655	0
534	20240219	120700	92870335	2655	2655	2655	2655	57
535	20240219	120600	92719000	2655	2655	2655	2655	1285
536	20240219	120500	89307325	2655	2660	2660	2655	1005
537	20240219	120400	86638580	2675	2675	2675	2675	63
538	20240219	120300	86470055	2660	2660	2660	2660	186
539	20240219	120200	85975295	2660	2665	2665	2660	132
540	20240219	120100	85623680	2680	2680	2680	2680	0
541	20240219	120000	85623680	2680	2680	2680	2680	160
542	20240219	115900	85194880	2680	2680	2680	2680	105
543	20240219	115800	84913480	2680	2685	2685	2680	4
544	20240219	115700	84902750	2680	2685	2685	2680	4
545	20240219	115600	84892025	2685	2685	2685	2685	2
546	20240219	115500	84886655	2685	2685	2685	2685	18
547	20240219	115400	84838325	2660	2680	2685	2660	105
548	20240219	115300	84557815	2680	2680	2680	2680	30
549	20240219	115200	84477415	2680	2680	2680	2680	20
550	20240219	115100	84423815	2680	2680	2680	2680	0
551	20240219	115000	84423815	2680	2680	2680	2680	23
552	20240219	114900	84362175	2675	2675	2675	2675	0
553	20240219	114800	84362175	2675	2670	2675	2670	1914
554	20240219	114700	79248650	2670	2670	2670	2670	0
555	20240219	114600	79248650	2670	2670	2670	2670	145
556	20240219	114500	78861500	2660	2660	2660	2660	0
557	20240219	114400	78861500	2660	2660	2660	2660	0
558	20240219	114300	78861500	2660	2660	2660	2660	0
559	20240219	114200	78861500	2660	2660	2660	2660	500
560	20240219	114100	77531500	2665	2665	2665	2665	0
561	20240219	114000	77531500	2665	2665	2665	2665	0
562	20240219	113900	77531500	2665	2665	2665	2665	0
563	20240219	113800	77531500	2665	2665	2665	2665	7
564	20240219	113700	77512845	2665	2665	2665	2665	0
565	20240219	113600	77512845	2665	2665	2665	2665	0
566	20240219	113500	77512845	2665	2665	2665	2665	3
567	20240219	113400	77504850	2660	2660	2660	2660	0
568	20240219	113300	77504850	2660	2660	2660	2660	0
569	20240219	113200	77504850	2660	2660	2660	2660	0
570	20240219	113100	77504850	2660	2660	2660	2660	44
571	20240219	113000	77387810	2660	2660	2660	2660	20
572	20240219	112900	77334610	2660	2660	2660	2660	1140
573	20240219	112800	74302210	2665	2665	2665	2665	30
574	20240219	112700	74222260	2660	2660	2660	2660	0
575	20240219	112600	74222260	2660	2660	2660	2660	0
576	20240219	112500	74222260	2660	2660	2660	2660	30
577	20240219	112400	74142460	2665	2665	2665	2665	160
578	20240219	112300	73716060	2665	2665	2665	2665	0
579	20240219	112200	73716060	2665	2665	2665	2665	100
580	20240219	112100	73449560	2665	2665	2665	2665	1
581	20240219	112000	73446895	2665	2665	2665	2665	5
582	20240219	111900	73433570	2665	2665	2665	2665	100
583	20240219	111800	73167070	2665	2665	2665	2665	46
584	20240219	111700	73044480	2665	2665	2665	2665	0
585	20240219	111600	73044480	2665	2665	2665	2665	0
586	20240219	111500	73044480	2665	2665	2665	2665	142
587	20240219	111400	72666050	2670	2670	2670	2670	0
588	20240219	111300	72666050	2670	2670	2670	2670	0
589	20240219	111200	72666050	2670	2670	2670	2670	116
590	20240219	111100	72356330	2670	2670	2670	2670	0
591	20240219	111000	72356330	2670	2670	2670	2670	0
592	20240219	110900	72356330	2670	2670	2670	2670	20
593	20240219	110800	72302930	2670	2670	2670	2670	400
594	20240219	110700	71234930	2660	2660	2660	2660	0
595	20240219	110600	71234930	2660	2660	2660	2660	0
596	20240219	110500	71234930	2660	2660	2660	2660	0
597	20240219	110400	71234930	2660	2660	2660	2660	3
598	20240219	110300	71226950	2670	2670	2670	2670	0
599	20240219	110200	71226950	2670	2670	2670	2670	0
600	20240219	110100	71226950	2670	2670	2670	2670	22
601	20240219	110000	71168210	2670	2670	2670	2670	1
602	20240219	105900	71165540	2670	2670	2670	2670	0
603	20240219	105800	71165540	2670	2670	2670	2670	1
604	20240219	105700	71162870	2655	2655	2655	2655	0
605	20240219	105600	71162870	2655	2655	2655	2655	0
606	20240219	105500	71162870	2655	2655	2655	2655	0
607	20240219	105400	71162870	2655	2655	2655	2655	0
608	20240219	105300	71162870	2655	2655	2655	2655	0
609	20240219	105200	71162870	2655	2665	2665	2655	256
610	20240219	105100	70482200	2660	2660	2660	2660	0
611	20240219	105000	70482200	2660	2660	2660	2660	0
612	20240219	104900	70482200	2660	2660	2660	2660	0
613	20240219	104800	70482200	2660	2660	2660	2660	0
614	20240219	104700	70482200	2660	2660	2660	2660	1
615	20240219	104600	70479540	2660	2660	2660	2660	30
616	20240219	104500	70399740	2660	2660	2660	2660	763
617	20240219	104400	68370160	2660	2660	2660	2660	0
618	20240219	104300	68370160	2660	2660	2660	2660	0
619	20240219	104200	68370160	2660	2660	2660	2660	0
620	20240219	104100	68370160	2660	2660	2660	2660	3
621	20240219	104000	68362180	2665	2665	2665	2665	0
622	20240219	103900	68362180	2665	2665	2665	2665	1125
623	20240219	103800	65364055	2665	2665	2665	2665	119
624	20240219	103700	65046920	2670	2670	2670	2670	1
625	20240219	103600	65044250	2670	2670	2670	2670	0
626	20240219	103500	65044250	2670	2670	2670	2670	0
627	20240219	103400	65044250	2670	2670	2670	2670	0
628	20240219	103300	65044250	2670	2675	2675	2670	1138
629	20240219	103200	62001225	2670	2670	2670	2670	0
630	20240219	103100	62001225	2670	2670	2670	2670	0
631	20240219	103000	62001225	2670	2670	2670	2670	0
632	20240219	102900	62001225	2670	2670	2670	2670	8
633	20240219	102800	61979865	2670	2670	2670	2670	0
634	20240219	102700	61979865	2670	2670	2670	2670	0
635	20240219	102600	61979865	2670	2670	2670	2670	1
636	20240219	102500	61977195	2675	2675	2675	2675	0
637	20240219	102400	61977195	2675	2675	2675	2675	0
638	20240219	102300	61977195	2675	2675	2675	2675	458
639	20240219	102200	60752045	2680	2680	2680	2680	382
640	20240219	102100	59728285	2680	2680	2680	2680	0
641	20240219	102000	59728285	2680	2680	2680	2680	0
642	20240219	101900	59728285	2680	2680	2680	2680	0
643	20240219	101800	59728285	2680	2680	2680	2680	0
644	20240219	101700	59728285	2680	2680	2680	2680	359
645	20240219	101600	58766165	2680	2680	2680	2680	63
646	20240219	101500	58597325	2680	2680	2680	2680	0
647	20240219	101400	58597325	2680	2685	2685	2680	56
648	20240219	101300	58447215	2685	2680	2685	2680	48
649	20240219	101200	58318560	2680	2680	2680	2680	0
650	20240219	101100	58318560	2680	2680	2680	2680	180
651	20240219	101000	57836160	2680	2680	2680	2680	0
652	20240219	100900	57836160	2680	2680	2680	2680	294
653	20240219	100800	57048240	2690	2690	2690	2690	5
654	20240219	100700	57034790	2690	2690	2690	2690	0
655	20240219	100600	57034790	2690	2690	2690	2690	0
656	20240219	100500	57034790	2690	2680	2690	2680	33
657	20240219	100400	56946340	2685	2685	2685	2685	11
658	20240219	100300	56916805	2690	2690	2690	2690	0
659	20240219	100200	56916805	2690	2690	2690	2690	435
660	20240219	100100	55746655	2690	2690	2690	2690	0
661	20240219	100000	55746655	2690	2690	2690	2690	0
662	20240219	095900	55746655	2690	2690	2690	2690	5
663	20240219	095800	55733205	2690	2680	2690	2680	19
664	20240219	095700	55682275	2680	2680	2680	2680	2
665	20240219	095600	55676915	2680	2685	2690	2680	154
666	20240219	095500	55263435	2685	2690	2690	2685	109
667	20240219	095400	54970750	2690	2690	2690	2690	1
668	20240219	095300	54968060	2695	2695	2695	2695	7
669	20240219	095200	54949195	2695	2695	2695	2695	0
670	20240219	095100	54949195	2695	2680	2695	2680	4577
671	20240219	095000	42669755	2675	2675	2675	2675	0
672	20240219	094900	42669755	2675	2675	2675	2675	0
673	20240219	094800	42669755	2675	2680	2680	2675	163
674	20240219	094700	42232920	2680	2680	2680	2680	0
675	20240219	094600	42232920	2680	2680	2680	2680	0
676	20240219	094500	42232920	2680	2680	2680	2680	0
677	20240219	094400	42232920	2680	2685	2685	2680	101
678	20240219	094300	41962210	2680	2680	2680	2680	50
679	20240219	094200	41828210	2685	2685	2685	2685	2
680	20240219	094100	41822840	2685	2660	2685	2660	3999
681	20240219	094000	31127480	2660	2660	2660	2660	8
682	20240219	093900	31106200	2670	2670	2670	2670	1
683	20240219	093800	31103530	2655	2655	2655	2655	0
684	20240219	093700	31103530	2655	2655	2655	2655	858
685	20240219	093600	28825540	2660	2660	2660	2660	17
686	20240219	093500	28780320	2660	2660	2660	2660	7
687	20240219	093400	28761700	2660	2660	2660	2660	7
688	20240219	093300	28743080	2660	2660	2660	2660	191
689	20240219	093200	28235020	2660	2660	2660	2660	0
690	20240219	093100	28235020	2660	2660	2660	2660	0
691	20240219	093000	28235020	2660	2660	2660	2660	109
692	20240219	092900	27945080	2660	2665	2665	2660	437
693	20240219	092800	26780675	2665	2665	2665	2665	108
694	20240219	092700	26492855	2660	2660	2660	2660	1
695	20240219	092600	26490195	2670	2670	2670	2670	0
696	20240219	092500	26490195	2670	2665	2670	2665	10
697	20240219	092400	26463520	2670	2670	2670	2670	0
698	20240219	092300	26463520	2670	2670	2670	2670	0
699	20240219	092200	26463520	2670	2670	2675	2670	140
700	20240219	092100	26089545	2660	2660	2660	2660	0
701	20240219	092000	26089545	2660	2670	2670	2660	2
702	20240219	091900	26084215	2670	2660	2670	2660	116
703	20240219	091800	25774795	2660	2660	2660	2660	73
704	20240219	091700	25580615	2670	2670	2670	2670	17
705	20240219	091600	25535225	2675	2675	2675	2675	17
706	20240219	091500	25489750	2675	2670	2675	2670	224
707	20240219	091400	24890830	2670	2665	2670	2665	68
708	20240219	091300	24709280	2675	2660	2675	2660	919
709	20240219	091200	22258445	2660	2660	2660	2660	1
710	20240219	091100	22255785	2660	2655	2660	2655	601
711	20240219	091000	20659005	2650	2640	2655	2640	425
712	20240219	090900	19535285	2640	2630	2640	2630	347
713	20240219	090800	18621505	2610	2640	2640	2610	1079
714	20240219	090700	15802295	2645	2650	2655	2645	25
715	20240219	090600	15736145	2640	2640	2640	2640	0
716	20240219	090500	15736145	2640	2640	2640	2640	5
717	20240219	090400	15722945	2660	2660	2660	2660	0
718	20240219	090300	15722945	2660	2645	2660	2590	4003
719	20240219	090200	5305950	2645	2645	2645	2645	100
720	20240219	090100	5041450	2665	2665	2665	2665	4
721	20240219	090000	5030790	2645	2645	2645	2645	1902