KissMeData/352090/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	211200	274131460	8680	8680	8680	8680	1142
3	20240219	211100	274131460	8680	8680	8680	8680	0
4	20240219	211000	274131460	8680	8680	8680	8680	0
5	20240219	210900	274131460	8680	8680	8680	8680	0
6	20240219	210800	274131460	8680	8680	8680	8680	0
7	20240219	210700	274131460	8680	8680	8680	8680	0
8	20240219	210600	274131460	8680	8680	8680	8680	0
9	20240219	210500	274131460	8680	8680	8680	8680	0
10	20240219	210400	274131460	8680	8680	8680	8680	0
11	20240219	210300	274131460	8680	8680	8680	8680	0
12	20240219	210200	274131460	8680	8680	8680	8680	0
13	20240219	210100	274131460	8680	8680	8680	8680	0
14	20240219	210000	274131460	8680	8680	8680	8680	0
15	20240219	205900	274131460	8680	8680	8680	8680	0
16	20240219	205800	274131460	8680	8680	8680	8680	0
17	20240219	205700	274131460	8680	8680	8680	8680	0
18	20240219	205600	274131460	8680	8680	8680	8680	0
19	20240219	205500	274131460	8680	8680	8680	8680	0
20	20240219	205400	274131460	8680	8680	8680	8680	0
21	20240219	205300	274131460	8680	8680	8680	8680	0
22	20240219	205200	274131460	8680	8680	8680	8680	0
23	20240219	205100	274131460	8680	8680	8680	8680	0
24	20240219	205000	274131460	8680	8680	8680	8680	0
25	20240219	204900	274131460	8680	8680	8680	8680	0
26	20240219	204800	274131460	8680	8680	8680	8680	0
27	20240219	204700	274131460	8680	8680	8680	8680	0
28	20240219	204600	274131460	8680	8680	8680	8680	0
29	20240219	204500	274131460	8680	8680	8680	8680	0
30	20240219	204400	274131460	8680	8680	8680	8680	0
31	20240219	204300	274131460	8680	8680	8680	8680	0
32	20240219	204200	274131460	8680	8680	8680	8680	1142
33	20240219	204100	274131460	8680	8680	8680	8680	0
34	20240219	204000	274131460	8680	8680	8680	8680	0
35	20240219	203900	274131460	8680	8680	8680	8680	0
36	20240219	203800	274131460	8680	8680	8680	8680	0
37	20240219	203700	274131460	8680	8680	8680	8680	0
38	20240219	203600	274131460	8680	8680	8680	8680	0
39	20240219	203500	274131460	8680	8680	8680	8680	0
40	20240219	203400	274131460	8680	8680	8680	8680	0
41	20240219	203300	274131460	8680	8680	8680	8680	0
42	20240219	203200	274131460	8680	8680	8680	8680	0
43	20240219	203100	274131460	8680	8680	8680	8680	0
44	20240219	203000	274131460	8680	8680	8680	8680	0
45	20240219	202900	274131460	8680	8680	8680	8680	0
46	20240219	202800	274131460	8680	8680	8680	8680	0
47	20240219	202700	274131460	8680	8680	8680	8680	0
48	20240219	202600	274131460	8680	8680	8680	8680	0
49	20240219	202500	274131460	8680	8680	8680	8680	0
50	20240219	202400	274131460	8680	8680	8680	8680	0
51	20240219	202300	274131460	8680	8680	8680	8680	0
52	20240219	202200	274131460	8680	8680	8680	8680	0
53	20240219	202100	274131460	8680	8680	8680	8680	0
54	20240219	202000	274131460	8680	8680	8680	8680	0
55	20240219	201900	274131460	8680	8680	8680	8680	0
56	20240219	201800	274131460	8680	8680	8680	8680	0
57	20240219	201700	274131460	8680	8680	8680	8680	0
58	20240219	201600	274131460	8680	8680	8680	8680	0
59	20240219	201500	274131460	8680	8680	8680	8680	0
60	20240219	201400	274131460	8680	8680	8680	8680	0
61	20240219	201300	274131460	8680	8680	8680	8680	0
62	20240219	201200	274131460	8680	8680	8680	8680	1142
63	20240219	201100	274131460	8680	8680	8680	8680	0
64	20240219	201000	274131460	8680	8680	8680	8680	0
65	20240219	200900	274131460	8680	8680	8680	8680	0
66	20240219	200800	274131460	8680	8680	8680	8680	0
67	20240219	200700	274131460	8680	8680	8680	8680	0
68	20240219	200600	274131460	8680	8680	8680	8680	0
69	20240219	200500	274131460	8680	8680	8680	8680	0
70	20240219	200400	274131460	8680	8680	8680	8680	0
71	20240219	200300	274131460	8680	8680	8680	8680	0
72	20240219	200200	274131460	8680	8680	8680	8680	0
73	20240219	200100	274131460	8680	8680	8680	8680	0
74	20240219	200000	274131460	8680	8680	8680	8680	0
75	20240219	195900	274131460	8680	8680	8680	8680	0
76	20240219	195800	274131460	8680	8680	8680	8680	0
77	20240219	195700	274131460	8680	8680	8680	8680	0
78	20240219	195600	274131460	8680	8680	8680	8680	0
79	20240219	195500	274131460	8680	8680	8680	8680	0
80	20240219	195400	274131460	8680	8680	8680	8680	0
81	20240219	195300	274131460	8680	8680	8680	8680	0
82	20240219	195200	274131460	8680	8680	8680	8680	0
83	20240219	195100	274131460	8680	8680	8680	8680	0
84	20240219	195000	274131460	8680	8680	8680	8680	0
85	20240219	194900	274131460	8680	8680	8680	8680	0
86	20240219	194800	274131460	8680	8680	8680	8680	0
87	20240219	194700	274131460	8680	8680	8680	8680	0
88	20240219	194600	274131460	8680	8680	8680	8680	0
89	20240219	194500	274131460	8680	8680	8680	8680	0
90	20240219	194400	274131460	8680	8680	8680	8680	0
91	20240219	194300	274131460	8680	8680	8680	8680	0
92	20240219	194200	274131460	8680	8680	8680	8680	1142
93	20240219	194100	274131460	8680	8680	8680	8680	0
94	20240219	194000	274131460	8680	8680	8680	8680	0
95	20240219	193900	274131460	8680	8680	8680	8680	0
96	20240219	193800	274131460	8680	8680	8680	8680	0
97	20240219	193700	274131460	8680	8680	8680	8680	0
98	20240219	193600	274131460	8680	8680	8680	8680	0
99	20240219	193500	274131460	8680	8680	8680	8680	0
100	20240219	193400	274131460	8680	8680	8680	8680	0
101	20240219	193300	274131460	8680	8680	8680	8680	0
102	20240219	193200	274131460	8680	8680	8680	8680	0
103	20240219	193100	274131460	8680	8680	8680	8680	0
104	20240219	193000	274131460	8680	8680	8680	8680	0
105	20240219	192900	274131460	8680	8680	8680	8680	0
106	20240219	192800	274131460	8680	8680	8680	8680	0
107	20240219	192700	274131460	8680	8680	8680	8680	0
108	20240219	192600	274131460	8680	8680	8680	8680	0
109	20240219	192500	274131460	8680	8680	8680	8680	0
110	20240219	192400	274131460	8680	8680	8680	8680	0
111	20240219	192300	274131460	8680	8680	8680	8680	0
112	20240219	192200	274131460	8680	8680	8680	8680	0
113	20240219	192100	274131460	8680	8680	8680	8680	0
114	20240219	192000	274131460	8680	8680	8680	8680	0
115	20240219	191900	274131460	8680	8680	8680	8680	0
116	20240219	191800	274131460	8680	8680	8680	8680	0
117	20240219	191700	274131460	8680	8680	8680	8680	0
118	20240219	191600	274131460	8680	8680	8680	8680	0
119	20240219	191500	274131460	8680	8680	8680	8680	0
120	20240219	191400	274131460	8680	8680	8680	8680	0
121	20240219	191300	274131460	8680	8680	8680	8680	0
122	20240219	191200	274131460	8680	8680	8680	8680	1142
123	20240219	191100	274131460	8680	8680	8680	8680	0
124	20240219	191000	274131460	8680	8680	8680	8680	0
125	20240219	190900	274131460	8680	8680	8680	8680	0
126	20240219	190800	274131460	8680	8680	8680	8680	0
127	20240219	190700	274131460	8680	8680	8680	8680	0
128	20240219	190600	274131460	8680	8680	8680	8680	0
129	20240219	190500	274131460	8680	8680	8680	8680	0
130	20240219	190400	274131460	8680	8680	8680	8680	0
131	20240219	190300	274131460	8680	8680	8680	8680	0
132	20240219	190200	274131460	8680	8680	8680	8680	0
133	20240219	190100	274131460	8680	8680	8680	8680	0
134	20240219	190000	274131460	8680	8680	8680	8680	0
135	20240219	185900	274131460	8680	8680	8680	8680	0
136	20240219	185800	274131460	8680	8680	8680	8680	0
137	20240219	185700	274131460	8680	8680	8680	8680	0
138	20240219	185600	274131460	8680	8680	8680	8680	0
139	20240219	185500	274131460	8680	8680	8680	8680	0
140	20240219	185400	274131460	8680	8680	8680	8680	0
141	20240219	185300	274131460	8680	8680	8680	8680	0
142	20240219	185200	274131460	8680	8680	8680	8680	0
143	20240219	185100	274131460	8680	8680	8680	8680	0
144	20240219	185000	274131460	8680	8680	8680	8680	0
145	20240219	184900	274131460	8680	8680	8680	8680	0
146	20240219	184800	274131460	8680	8680	8680	8680	0
147	20240219	184700	274131460	8680	8680	8680	8680	0
148	20240219	184600	274131460	8680	8680	8680	8680	0
149	20240219	184500	274131460	8680	8680	8680	8680	0
150	20240219	184400	274131460	8680	8680	8680	8680	0
151	20240219	184300	274131460	8680	8680	8680	8680	0
152	20240219	184200	274131460	8680	8680	8680	8680	1142
153	20240219	184100	274131460	8680	8680	8680	8680	0
154	20240219	184000	274131460	8680	8680	8680	8680	0
155	20240219	183900	274131460	8680	8680	8680	8680	0
156	20240219	183800	274131460	8680	8680	8680	8680	0
157	20240219	183700	274131460	8680	8680	8680	8680	0
158	20240219	183600	274131460	8680	8680	8680	8680	0
159	20240219	183500	274131460	8680	8680	8680	8680	0
160	20240219	183400	274131460	8680	8680	8680	8680	0
161	20240219	183300	274131460	8680	8680	8680	8680	0
162	20240219	183200	274131460	8680	8680	8680	8680	0
163	20240219	183100	274131460	8680	8680	8680	8680	0
164	20240219	183000	274131460	8680	8680	8680	8680	0
165	20240219	182900	274131460	8680	8680	8680	8680	0
166	20240219	182800	274131460	8680	8680	8680	8680	0
167	20240219	182700	274131460	8680	8680	8680	8680	0
168	20240219	182600	274131460	8680	8680	8680	8680	0
169	20240219	182500	274131460	8680	8680	8680	8680	0
170	20240219	182400	274131460	8680	8680	8680	8680	0
171	20240219	182300	274131460	8680	8680	8680	8680	0
172	20240219	182200	274131460	8680	8680	8680	8680	0
173	20240219	182100	274131460	8680	8680	8680	8680	0
174	20240219	182000	274131460	8680	8680	8680	8680	0
175	20240219	181900	274131460	8680	8680	8680	8680	0
176	20240219	181800	274131460	8680	8680	8680	8680	0
177	20240219	181700	274131460	8680	8680	8680	8680	0
178	20240219	181600	274131460	8680	8680	8680	8680	0
179	20240219	181500	274131460	8680	8680	8680	8680	0
180	20240219	181400	274131460	8680	8680	8680	8680	0
181	20240219	181300	274131460	8680	8680	8680	8680	0
182	20240219	181200	274131460	8680	8680	8680	8680	1142
183	20240219	181100	274131460	8680	8680	8680	8680	0
184	20240219	181000	274131460	8680	8680	8680	8680	0
185	20240219	180900	274131460	8680	8680	8680	8680	0
186	20240219	180800	274131460	8680	8680	8680	8680	0
187	20240219	180700	274131460	8680	8680	8680	8680	0
188	20240219	180600	274131460	8680	8680	8680	8680	0
189	20240219	180500	274131460	8680	8680	8680	8680	0
190	20240219	180400	274131460	8680	8680	8680	8680	0
191	20240219	180300	274131460	8680	8680	8680	8680	0
192	20240219	180200	274131460	8680	8680	8680	8680	0
193	20240219	180100	274131460	8680	8680	8680	8680	0
194	20240219	180000	274131460	8680	8680	8680	8680	0
195	20240219	175900	274131460	8680	8680	8680	8680	0
196	20240219	175800	274131460	8680	8680	8680	8680	0
197	20240219	175700	274131460	8680	8680	8680	8680	0
198	20240219	175600	274131460	8680	8680	8680	8680	0
199	20240219	175500	274131460	8680	8680	8680	8680	0
200	20240219	175400	274131460	8680	8680	8680	8680	0
201	20240219	175300	274131460	8680	8680	8680	8680	0
202	20240219	175200	274131460	8680	8680	8680	8680	0
203	20240219	175100	274131460	8680	8680	8680	8680	0
204	20240219	175000	274131460	8680	8680	8680	8680	0
205	20240219	174900	274131460	8680	8680	8680	8680	0
206	20240219	174800	274131460	8680	8680	8680	8680	0
207	20240219	174700	274131460	8680	8680	8680	8680	0
208	20240219	174600	274131460	8680	8680	8680	8680	0
209	20240219	174500	274131460	8680	8680	8680	8680	0
210	20240219	174400	274131460	8680	8680	8680	8680	0
211	20240219	174300	274131460	8680	8680	8680	8680	0
212	20240219	174200	274131460	8680	8680	8680	8680	1142
213	20240219	174100	274131460	8680	8680	8680	8680	0
214	20240219	174000	274131460	8680	8680	8680	8680	0
215	20240219	173900	274131460	8680	8680	8680	8680	0
216	20240219	173800	274131460	8680	8680	8680	8680	0
217	20240219	173700	274131460	8680	8680	8680	8680	0
218	20240219	173600	274131460	8680	8680	8680	8680	0
219	20240219	173500	274131460	8680	8680	8680	8680	0
220	20240219	173400	274131460	8680	8680	8680	8680	0
221	20240219	173300	274131460	8680	8680	8680	8680	0
222	20240219	173200	274131460	8680	8680	8680	8680	0
223	20240219	173100	274131460	8680	8680	8680	8680	0
224	20240219	173000	274131460	8680	8680	8680	8680	0
225	20240219	172900	274131460	8680	8680	8680	8680	0
226	20240219	172800	274131460	8680	8680	8680	8680	0
227	20240219	172700	274131460	8680	8680	8680	8680	0
228	20240219	172600	274131460	8680	8680	8680	8680	0
229	20240219	172500	274131460	8680	8680	8680	8680	0
230	20240219	172400	274131460	8680	8680	8680	8680	0
231	20240219	172300	274131460	8680	8680	8680	8680	0
232	20240219	172200	274131460	8680	8680	8680	8680	0
233	20240219	172100	274131460	8680	8680	8680	8680	0
234	20240219	172000	274131460	8680	8680	8680	8680	0
235	20240219	171900	274131460	8680	8680	8680	8680	0
236	20240219	171800	274131460	8680	8680	8680	8680	0
237	20240219	171700	274131460	8680	8680	8680	8680	0
238	20240219	171600	274131460	8680	8680	8680	8680	0
239	20240219	171500	274131460	8680	8680	8680	8680	0
240	20240219	171400	274131460	8680	8680	8680	8680	0
241	20240219	171300	274131460	8680	8680	8680	8680	0
242	20240219	171200	274131460	8680	8680	8680	8680	1142
243	20240219	171100	274131460	8680	8680	8680	8680	0
244	20240219	171000	274131460	8680	8680	8680	8680	0
245	20240219	170900	274131460	8680	8680	8680	8680	0
246	20240219	170800	274131460	8680	8680	8680	8680	0
247	20240219	170700	274131460	8680	8680	8680	8680	0
248	20240219	170600	274131460	8680	8680	8680	8680	0
249	20240219	170500	274131460	8680	8680	8680	8680	0
250	20240219	170400	274131460	8680	8680	8680	8680	0
251	20240219	170300	274131460	8680	8680	8680	8680	0
252	20240219	170200	274131460	8680	8680	8680	8680	0
253	20240219	170100	274131460	8680	8680	8680	8680	0
254	20240219	170000	274131460	8680	8680	8680	8680	0
255	20240219	165900	274131460	8680	8680	8680	8680	0
256	20240219	165800	274131460	8680	8680	8680	8680	0
257	20240219	165700	274131460	8680	8680	8680	8680	0
258	20240219	165600	274131460	8680	8680	8680	8680	0
259	20240219	165500	274131460	8680	8680	8680	8680	0
260	20240219	165400	274131460	8680	8680	8680	8680	0
261	20240219	165300	274131460	8680	8680	8680	8680	0
262	20240219	165200	274131460	8680	8680	8680	8680	0
263	20240219	165100	274131460	8680	8680	8680	8680	0
264	20240219	165000	274131460	8680	8680	8680	8680	0
265	20240219	164900	274131460	8680	8680	8680	8680	0
266	20240219	164800	274131460	8680	8680	8680	8680	0
267	20240219	164700	274131460	8680	8680	8680	8680	0
268	20240219	164600	274131460	8680	8680	8680	8680	0
269	20240219	164500	274131460	8680	8680	8680	8680	0
270	20240219	164400	274131460	8680	8680	8680	8680	0
271	20240219	164300	274131460	8680	8680	8680	8680	0
272	20240219	164200	274131460	8680	8680	8680	8680	1142
273	20240219	164100	274131460	8680	8680	8680	8680	0
274	20240219	164000	274131460	8680	8680	8680	8680	0
275	20240219	163900	274131460	8680	8680	8680	8680	0
276	20240219	163800	274131460	8680	8680	8680	8680	0
277	20240219	163700	274131460	8680	8680	8680	8680	0
278	20240219	163600	274131460	8680	8680	8680	8680	0
279	20240219	163500	274131460	8680	8680	8680	8680	0
280	20240219	163400	274131460	8680	8680	8680	8680	0
281	20240219	163300	274131460	8680	8680	8680	8680	0
282	20240219	163200	274131460	8680	8680	8680	8680	0
283	20240219	163100	274131460	8680	8680	8680	8680	0
284	20240219	163000	274131460	8680	8680	8680	8680	0
285	20240219	162900	274131460	8680	8680	8680	8680	0
286	20240219	162800	274131460	8680	8680	8680	8680	0
287	20240219	162700	274131460	8680	8680	8680	8680	0
288	20240219	162600	274131460	8680	8680	8680	8680	0
289	20240219	162500	274131460	8680	8680	8680	8680	0
290	20240219	162400	274131460	8680	8680	8680	8680	0
291	20240219	162300	274131460	8680	8680	8680	8680	0
292	20240219	162200	274131460	8680	8680	8680	8680	0
293	20240219	162100	274131460	8680	8680	8680	8680	0
294	20240219	162000	274131460	8680	8680	8680	8680	0
295	20240219	161900	274131460	8680	8680	8680	8680	0
296	20240219	161800	274131460	8680	8680	8680	8680	0
297	20240219	161700	274131460	8680	8680	8680	8680	0
298	20240219	161600	274131460	8680	8680	8680	8680	0
299	20240219	161500	274131460	8680	8680	8680	8680	0
300	20240219	161400	274131460	8680	8680	8680	8680	0
301	20240219	161300	274131460	8680	8680	8680	8680	0
302	20240219	161200	274131460	8680	8680	8680	8680	1142
303	20240219	161100	274131460	8680	8680	8680	8680	0
304	20240219	161000	274131460	8680	8680	8680	8680	0
305	20240219	160900	274131460	8680	8680	8680	8680	0
306	20240219	160800	274131460	8680	8680	8680	8680	0
307	20240219	160700	274131460	8680	8680	8680	8680	0
308	20240219	160600	274131460	8680	8680	8680	8680	0
309	20240219	160500	274131460	8680	8680	8680	8680	0
310	20240219	160400	274131460	8680	8680	8680	8680	0
311	20240219	160300	274131460	8680	8680	8680	8680	0
312	20240219	160200	274131460	8680	8680	8680	8680	0
313	20240219	160100	274131460	8680	8680	8680	8680	0
314	20240219	160000	274131460	8680	8680	8680	8680	0
315	20240219	155900	274131460	8680	8680	8680	8680	0
316	20240219	155800	274131460	8680	8680	8680	8680	0
317	20240219	155700	274131460	8680	8680	8680	8680	0
318	20240219	155600	274131460	8680	8680	8680	8680	0
319	20240219	155500	274131460	8680	8680	8680	8680	0
320	20240219	155400	274131460	8680	8680	8680	8680	0
321	20240219	155300	274131460	8680	8680	8680	8680	0
322	20240219	155200	274131460	8680	8680	8680	8680	0
323	20240219	155100	274131460	8680	8680	8680	8680	0
324	20240219	155000	274131460	8680	8680	8680	8680	0
325	20240219	154900	274131460	8680	8680	8680	8680	0
326	20240219	154800	274131460	8680	8680	8680	8680	0
327	20240219	154700	274131460	8680	8680	8680	8680	0
328	20240219	154600	274131460	8680	8680	8680	8680	0
329	20240219	154500	274131460	8680	8680	8680	8680	0
330	20240219	154400	274131460	8680	8680	8680	8680	0
331	20240219	154300	274131460	8680	8680	8680	8680	0
332	20240219	154200	274131460	8680	8680	8680	8680	1142
333	20240219	154100	274131460	8680	8680	8680	8680	0
334	20240219	154000	274131460	8680	8680	8680	8680	0
335	20240219	153900	274131460	8680	8680	8680	8680	0
336	20240219	153800	274131460	8680	8680	8680	8680	0
337	20240219	153700	274131460	8680	8680	8680	8680	0
338	20240219	153600	274131460	8680	8680	8680	8680	0
339	20240219	153500	274131460	8680	8680	8680	8680	0
340	20240219	153400	274131460	8680	8680	8680	8680	0
341	20240219	153300	274131460	8680	8680	8680	8680	0
342	20240219	153200	274131460	8680	8680	8680	8680	0
343	20240219	153100	274131460	8680	8680	8680	8680	0
344	20240219	153000	274131460	8680	8680	8680	8680	1142
345	20240219	152900	264218900	8680	8680	8680	8680	0
346	20240219	152800	264218900	8680	8680	8680	8680	0
347	20240219	152700	264218900	8680	8680	8680	8680	0
348	20240219	152600	264218900	8680	8680	8680	8680	0
349	20240219	152500	264218900	8680	8680	8680	8680	0
350	20240219	152400	264218900	8680	8680	8680	8680	0
351	20240219	152300	264218900	8680	8680	8680	8680	0
352	20240219	152200	264218900	8680	8680	8680	8680	0
353	20240219	152100	264218900	8680	8680	8680	8680	0
354	20240219	152000	264218900	8680	8680	8680	8680	0
355	20240219	151900	264218900	8680	8680	8680	8680	0
356	20240219	151800	264218900	8680	8680	8680	8680	0
357	20240219	151700	264218900	8680	8680	8680	8680	0
358	20240219	151600	264218900	8680	8670	8680	8670	4
359	20240219	151500	264184210	8680	8680	8680	8680	110
360	20240219	151400	263229410	8680	8670	8680	8670	888
361	20240219	151300	255530440	8670	8650	8670	8650	11
362	20240219	151200	255435270	8670	8670	8670	8670	1
363	20240219	151100	255426600	8650	8670	8670	8650	151
364	20240219	151000	254120430	8670	8670	8670	8670	30
365	20240219	150900	253860330	8670	8670	8670	8670	0
366	20240219	150800	253860330	8670	8670	8670	8670	0
367	20240219	150700	253860330	8670	8670	8670	8670	0
368	20240219	150600	253860330	8670	8660	8670	8660	115
369	20240219	150500	252864410	8660	8650	8660	8650	118
370	20240219	150400	251843700	8650	8650	8650	8630	146
371	20240219	150300	250580980	8650	8650	8650	8640	53
372	20240219	150200	250123030	8650	8650	8650	8650	0
373	20240219	150100	250123030	8650	8650	8650	8650	0
374	20240219	150000	250123030	8650	8650	8650	8650	0
375	20240219	145900	250123030	8650	8650	8650	8650	0
376	20240219	145800	250123030	8650	8650	8650	8650	11
377	20240219	145700	250027880	8620	8630	8630	8620	66
378	20240219	145600	249458930	8650	8650	8650	8650	0
379	20240219	145500	249458930	8650	8650	8650	8650	1
380	20240219	145400	249450280	8660	8640	8660	8610	259
381	20240219	145300	247217160	8660	8650	8660	8650	10
382	20240219	145200	247130620	8660	8660	8660	8660	0
383	20240219	145100	247130620	8660	8660	8660	8660	1
384	20240219	145000	247121960	8630	8630	8660	8630	12
385	20240219	144900	247018190	8650	8650	8650	8650	0
386	20240219	144800	247018190	8650	8650	8650	8650	1
387	20240219	144700	247009540	8660	8660	8660	8660	50
388	20240219	144600	246576540	8660	8660	8660	8660	0
389	20240219	144500	246576540	8660	8660	8660	8660	5
390	20240219	144400	246533240	8660	8640	8660	8610	711
391	20240219	144300	240399720	8660	8660	8660	8660	0
392	20240219	144200	240399720	8660	8660	8660	8660	0
393	20240219	144100	240399720	8660	8660	8660	8660	1
394	20240219	144000	240391060	8670	8670	8670	8670	0
395	20240219	143900	240391060	8670	8670	8670	8670	0
396	20240219	143800	240391060	8670	8670	8670	8670	0
397	20240219	143700	240391060	8670	8670	8670	8670	0
398	20240219	143600	240391060	8670	8670	8670	8670	2
399	20240219	143500	240373720	8670	8640	8670	8640	18
400	20240219	143400	240218170	8670	8670	8670	8670	0
401	20240219	143300	240218170	8670	8640	8670	8640	2
402	20240219	143200	240200860	8660	8640	8670	8630	43
403	20240219	143100	239829600	8670	8650	8670	8650	10
404	20240219	143000	239743080	8650	8650	8650	8650	3
405	20240219	142900	239717130	8650	8650	8650	8650	1
406	20240219	142800	239708480	8670	8670	8670	8670	0
407	20240219	142700	239708480	8670	8670	8670	8670	0
408	20240219	142600	239708480	8670	8670	8670	8670	1
409	20240219	142500	239699810	8650	8670	8670	8650	104
410	20240219	142400	238800170	8670	8670	8670	8670	3
411	20240219	142300	238774160	8670	8670	8670	8670	0
412	20240219	142200	238774160	8670	8670	8670	8670	0
413	20240219	142100	238774160	8670	8670	8670	8670	0
414	20240219	142000	238774160	8670	8630	8670	8630	31
415	20240219	141900	238506590	8680	8680	8680	8680	0
416	20240219	141800	238506590	8680	8680	8680	8620	1891
417	20240219	141700	222184320	8670	8670	8670	8670	10
418	20240219	141600	222097620	8690	8690	8690	8690	0
419	20240219	141500	222097620	8690	8690	8690	8690	0
420	20240219	141400	222097620	8690	8690	8690	8690	0
421	20240219	141300	222097620	8690	8670	8690	8670	10
422	20240219	141200	222010890	8690	8690	8690	8690	0
423	20240219	141100	222010890	8690	8690	8690	8690	0
424	20240219	141000	222010890	8690	8670	8690	8660	5
425	20240219	140900	221967530	8700	8700	8700	8700	0
426	20240219	140800	221967530	8700	8700	8700	8680	3
427	20240219	140700	221941450	8700	8700	8700	8700	0
428	20240219	140600	221941450	8700	8700	8700	8700	0
429	20240219	140500	221941450	8700	8700	8700	8700	1
430	20240219	140400	221932750	8690	8680	8690	8680	56
431	20240219	140300	221446180	8680	8680	8680	8680	5
432	20240219	140200	221402780	8680	8680	8680	8680	0
433	20240219	140100	221402780	8680	8660	8680	8650	12
434	20240219	140000	221298850	8680	8680	8680	8680	21
435	20240219	135900	221116570	8690	8690	8690	8690	0
436	20240219	135800	221116570	8690	8690	8690	8690	0
437	20240219	135700	221116570	8690	8690	8690	8690	0
438	20240219	135600	221116570	8690	8690	8690	8690	0
439	20240219	135500	221116570	8690	8670	8690	8670	11
440	20240219	135400	221021180	8690	8680	8690	8680	121
441	20240219	135300	219970880	8680	8680	8680	8680	1
442	20240219	135200	219962200	8690	8690	8690	8670	22
443	20240219	135100	219771420	8680	8690	8690	8680	1486
444	20240219	135000	206872600	8690	8690	8690	8690	0
445	20240219	134900	206872600	8690	8690	8690	8690	0
446	20240219	134800	206872600	8690	8690	8690	8690	0
447	20240219	134700	206872600	8690	8690	8690	8690	0
448	20240219	134600	206872600	8690	8690	8690	8690	2
449	20240219	134500	206855220	8690	8690	8690	8690	9
450	20240219	134400	206777010	8690	8690	8690	8690	1
451	20240219	134300	206768320	8690	8690	8690	8690	0
452	20240219	134200	206768320	8690	8690	8690	8690	1
453	20240219	134100	206759630	8690	8690	8690	8690	2
454	20240219	134000	206742250	8690	8690	8690	8690	0
455	20240219	133900	206742250	8690	8690	8690	8690	0
456	20240219	133800	206742250	8690	8690	8690	8690	0
457	20240219	133700	206742250	8690	8690	8690	8690	0
458	20240219	133600	206742250	8690	8710	8710	8690	16
459	20240219	133500	206603190	8710	8710	8710	8710	5
460	20240219	133400	206559640	8710	8710	8710	8710	1
461	20240219	133300	206550930	8690	8690	8690	8690	4
462	20240219	133200	206516170	8710	8710	8710	8710	0
463	20240219	133100	206516170	8710	8710	8710	8710	0
464	20240219	133000	206516170	8710	8690	8710	8680	24
465	20240219	132900	206307640	8710	8710	8710	8710	0
466	20240219	132800	206307640	8710	8710	8710	8710	0
467	20240219	132700	206307640	8710	8710	8710	8710	0
468	20240219	132600	206307640	8710	8710	8710	8710	0
469	20240219	132500	206307640	8710	8700	8710	8690	53
470	20240219	132400	205846540	8710	8710	8710	8710	10
471	20240219	132300	205759440	8710	8710	8710	8710	0
472	20240219	132200	205759440	8710	8710	8710	8710	0
473	20240219	132100	205759440	8710	8710	8710	8710	0
474	20240219	132000	205759440	8710	8710	8710	8710	0
475	20240219	131900	205759440	8710	8710	8710	8710	0
476	20240219	131800	205759440	8710	8710	8710	8710	0
477	20240219	131700	205759440	8710	8700	8710	8700	2
478	20240219	131600	205742030	8710	8710	8710	8700	13
479	20240219	131500	205628810	8700	8700	8700	8700	20
480	20240219	131400	205454810	8700	8700	8700	8700	0
481	20240219	131300	205454810	8700	8700	8700	8700	1
482	20240219	131200	205446110	8710	8690	8710	8690	13
483	20240219	131100	205333080	8710	8680	8710	8680	133
484	20240219	131000	204178170	8690	8710	8710	8690	21
485	20240219	130900	203995660	8710	8710	8710	8710	0
486	20240219	130800	203995660	8710	8710	8710	8710	0
487	20240219	130700	203995660	8710	8710	8710	8710	0
488	20240219	130600	203995660	8710	8700	8710	8700	2
489	20240219	130500	203978250	8710	8710	8710	8710	2
490	20240219	130400	203960830	8710	8680	8710	8680	62
491	20240219	130300	203422610	8680	8660	8680	8640	1246
492	20240219	130200	192633980	8660	8660	8660	8650	367
493	20240219	130100	189458160	8680	8660	8680	8660	35
494	20240219	130000	189155020	8680	8680	8680	8680	0
495	20240219	125900	189155020	8680	8680	8680	8680	20
496	20240219	125800	188981420	8680	8680	8680	8680	0
497	20240219	125700	188981420	8680	8680	8680	8680	0
498	20240219	125600	188981420	8680	8680	8680	8680	0
499	20240219	125500	188981420	8680	8680	8680	8680	0
500	20240219	125400	188981420	8680	8680	8680	8680	0
501	20240219	125300	188981420	8680	8680	8680	8680	0
502	20240219	125200	188981420	8680	8670	8680	8670	57
503	20240219	125100	188487220	8680	8680	8680	8680	10
504	20240219	125000	188400420	8680	8680	8680	8680	0
505	20240219	124900	188400420	8680	8680	8680	8680	0
506	20240219	124800	188400420	8680	8670	8680	8670	3
507	20240219	124700	188374390	8680	8680	8680	8680	0
508	20240219	124600	188374390	8680	8680	8680	8680	1
509	20240219	124500	188365710	8690	8690	8690	8690	1
510	20240219	124400	188357020	8650	8680	8680	8640	610
511	20240219	124300	183073900	8720	8720	8720	8680	9
512	20240219	124200	182995540	8720	8710	8720	8710	7
513	20240219	124100	182934540	8720	8720	8720	8720	56
514	20240219	124000	182446220	8720	8700	8720	8690	32
515	20240219	123900	182168100	8720	8710	8720	8710	2
516	20240219	123800	182150670	8720	8700	8720	8700	654
517	20240219	123700	176460850	8720	8720	8720	8720	1
518	20240219	123600	176452130	8720	8720	8720	8720	150
519	20240219	123500	175144130	8720	8720	8720	8720	0
520	20240219	123400	175144130	8720	8720	8720	8720	1
521	20240219	123300	175135410	8710	8720	8730	8710	11
522	20240219	123200	175039490	8710	8720	8720	8710	2
523	20240219	123100	175022060	8730	8730	8730	8730	0
524	20240219	123000	175022060	8730	8730	8730	8730	0
525	20240219	122900	175022060	8730	8730	8730	8730	0
526	20240219	122800	175022060	8730	8730	8730	8730	0
527	20240219	122700	175022060	8730	8730	8730	8730	0
528	20240219	122600	175022060	8730	8730	8730	8730	0
529	20240219	122500	175022060	8730	8730	8730	8730	0
530	20240219	122400	175022060	8730	8730	8730	8730	0
531	20240219	122300	175022060	8730	8730	8730	8730	0
532	20240219	122200	175022060	8730	8730	8730	8730	0
533	20240219	122100	175022060	8730	8700	8730	8700	77
534	20240219	122000	174352130	8730	8730	8730	8730	0
535	20240219	121900	174352130	8730	8730	8730	8730	0
536	20240219	121800	174352130	8730	8730	8730	8730	0
537	20240219	121700	174352130	8730	8730	8730	8730	3
538	20240219	121600	174325940	8730	8730	8730	8730	0
539	20240219	121500	174325940	8730	8710	8730	8690	15
540	20240219	121400	174195420	8700	8710	8710	8700	12
541	20240219	121300	174090910	8740	8740	8740	8740	0
542	20240219	121200	174090910	8740	8740	8740	8740	200
543	20240219	121100	172342910	8740	8740	8740	8740	0
544	20240219	121000	172342910	8740	8740	8740	8740	0
545	20240219	120900	172342910	8740	8740	8740	8740	0
546	20240219	120800	172342910	8740	8740	8740	8740	0
547	20240219	120700	172342910	8740	8720	8740	8720	44
548	20240219	120600	171959210	8680	8740	8740	8650	1987
549	20240219	120500	154733380	8740	8740	8740	8740	0
550	20240219	120400	154733380	8740	8730	8740	8690	67
551	20240219	120300	154150410	8740	8740	8740	8740	2
552	20240219	120200	154132930	8740	8740	8740	8740	1
553	20240219	120100	154124190	8740	8740	8740	8740	10
554	20240219	120000	154036790	8740	8740	8740	8740	1
555	20240219	115900	154028050	8740	8740	8740	8740	10
556	20240219	115800	153940650	8740	8740	8740	8740	0
557	20240219	115700	153940650	8740	8740	8740	8740	0
558	20240219	115600	153940650	8740	8740	8740	8740	1
559	20240219	115500	153931910	8740	8740	8740	8740	175
560	20240219	115400	152402410	8740	8740	8740	8740	0
561	20240219	115300	152402410	8740	8690	8740	8690	33
562	20240219	115200	152115590	8740	8730	8740	8690	185
563	20240219	115100	150507030	8740	8740	8740	8740	0
564	20240219	115000	150507030	8740	8740	8740	8740	0
565	20240219	114900	150507030	8740	8740	8740	8740	0
566	20240219	114800	150507030	8740	8740	8740	8740	0
567	20240219	114700	150507030	8740	8740	8740	8740	2
568	20240219	114600	150489550	8740	8740	8740	8740	31
569	20240219	114500	150218610	8740	8740	8740	8740	32
570	20240219	114400	149938930	8740	8740	8740	8740	0
571	20240219	114300	149938930	8740	8740	8740	8740	0
572	20240219	114200	149938930	8740	8740	8740	8740	0
573	20240219	114100	149938930	8740	8740	8740	8740	10
574	20240219	114000	149851530	8740	8740	8740	8740	0
575	20240219	113900	149851530	8740	8740	8740	8740	48
576	20240219	113800	149432010	8720	8720	8720	8720	94
577	20240219	113700	148612330	8720	8720	8720	8720	0
578	20240219	113600	148612330	8720	8720	8720	8720	0
579	20240219	113500	148612330	8720	8720	8720	8720	1
580	20240219	113400	148603610	8750	8750	8750	8750	0
581	20240219	113300	148603610	8750	8750	8750	8750	0
582	20240219	113200	148603610	8750	8750	8750	8750	0
583	20240219	113100	148603610	8750	8750	8750	8740	66
584	20240219	113000	148026120	8750	8750	8750	8750	0
585	20240219	112900	148026120	8750	8750	8750	8750	0
586	20240219	112800	148026120	8750	8750	8750	8750	2
587	20240219	112700	148008620	8750	8750	8750	8750	0
588	20240219	112600	148008620	8750	8750	8750	8750	11
589	20240219	112500	147912370	8750	8750	8750	8750	0
590	20240219	112400	147912370	8750	8720	8750	8720	30
591	20240219	112300	147650410	8750	8750	8750	8750	0
592	20240219	112200	147650410	8750	8750	8750	8750	0
593	20240219	112100	147650410	8750	8750	8750	8750	0
594	20240219	112000	147650410	8750	8750	8750	8750	0
595	20240219	111900	147650410	8750	8750	8750	8750	5
596	20240219	111800	147606660	8750	8750	8750	8750	1
597	20240219	111700	147597910	8750	8720	8750	8720	298
598	20240219	111600	144998850	8720	8720	8720	8720	0
599	20240219	111500	144998850	8720	8710	8720	8700	21
600	20240219	111400	144816080	8720	8720	8720	8720	70
601	20240219	111300	144205680	8720	8700	8720	8700	66
602	20240219	111200	143631460	8700	8700	8700	8700	0
603	20240219	111100	143631460	8700	8700	8700	8700	16
604	20240219	111000	143492260	8700	8720	8720	8700	241
605	20240219	110900	141394590	8720	8720	8720	8720	0
606	20240219	110800	141394590	8720	8720	8720	8720	0
607	20240219	110700	141394590	8720	8720	8720	8720	0
608	20240219	110600	141394590	8720	8720	8720	8700	130
609	20240219	110500	140262830	8720	8720	8720	8720	0
610	20240219	110400	140262830	8720	8720	8720	8720	6
611	20240219	110300	140210510	8720	8720	8720	8720	0
612	20240219	110200	140210510	8720	8720	8720	8720	0
613	20240219	110100	140210510	8720	8720	8720	8720	1
614	20240219	110000	140201790	8720	8720	8720	8720	51
615	20240219	105900	139757070	8720	8720	8720	8720	0
616	20240219	105800	139757070	8720	8700	8720	8700	120
617	20240219	105700	138713030	8700	8700	8700	8700	0
618	20240219	105600	138713030	8700	8690	8700	8690	378
619	20240219	105500	135428200	8700	8700	8700	8700	1
620	20240219	105400	135419500	8720	8700	8720	8700	231
621	20240219	105300	133409740	8700	8710	8710	8700	102
622	20240219	105200	132522320	8720	8720	8720	8720	1
623	20240219	105100	132513600	8730	8730	8730	8730	0
624	20240219	105000	132513600	8730	8730	8730	8730	6
625	20240219	104900	132461220	8730	8730	8730	8730	0
626	20240219	104800	132461220	8730	8730	8730	8730	60
627	20240219	104700	131937420	8730	8730	8730	8730	504
628	20240219	104600	127537500	8730	8720	8730	8700	250
629	20240219	104500	125361540	8730	8740	8750	8720	218
630	20240219	104400	123460520	8720	8750	8750	8720	256
631	20240219	104300	121224330	8760	8750	8760	8750	3
632	20240219	104200	121198070	8760	8750	8760	8750	22
633	20240219	104100	121005560	8760	8750	8760	8750	32
634	20240219	104000	120725550	8760	8760	8760	8760	0
635	20240219	103900	120725550	8760	8760	8760	8760	0
636	20240219	103800	120725550	8760	8760	8760	8760	0
637	20240219	103700	120725550	8760	8750	8760	8750	3
638	20240219	103600	120699290	8760	8750	8760	8750	5
639	20240219	103500	120655530	8760	8750	8760	8750	53
640	20240219	103400	120191770	8760	8750	8760	8750	2
641	20240219	103300	120174260	8760	8760	8760	8760	10
642	20240219	103200	120086660	8770	8760	8770	8760	293
643	20240219	103100	117519960	8750	8750	8750	8750	1
644	20240219	103000	117511210	8760	8760	8760	8760	0
645	20240219	102900	117511210	8760	8760	8760	8760	8
646	20240219	102800	117441130	8760	8760	8760	8760	0
647	20240219	102700	117441130	8760	8760	8760	8760	0
648	20240219	102600	117441130	8760	8760	8760	8760	8
649	20240219	102500	117371050	8760	8760	8770	8760	160
650	20240219	102400	115968840	8760	8750	8760	8750	227
651	20240219	102300	113981100	8750	8750	8750	8750	0
652	20240219	102200	113981100	8750	8750	8750	8750	1
653	20240219	102100	113972350	8750	8750	8750	8750	0
654	20240219	102000	113972350	8750	8750	8750	8750	0
655	20240219	101900	113972350	8750	8760	8760	8750	2
656	20240219	101800	113954840	8750	8760	8760	8750	117
657	20240219	101700	112930920	8760	8760	8760	8760	0
658	20240219	101600	112930920	8760	8750	8760	8750	38
659	20240219	101500	112598410	8750	8750	8750	8750	0
660	20240219	101400	112598410	8750	8730	8750	8730	48
661	20240219	101300	112179350	8750	8750	8750	8750	2
662	20240219	101200	112161850	8740	8730	8740	8730	7
663	20240219	101100	112100730	8740	8740	8740	8730	98
664	20240219	101000	111245110	8740	8740	8740	8730	46
665	20240219	100900	110843090	8750	8750	8750	8750	0
666	20240219	100800	110843090	8750	8750	8750	8750	0
667	20240219	100700	110843090	8750	8750	8750	8750	9
668	20240219	100600	110764340	8750	8740	8750	8740	10
669	20240219	100500	110676860	8750	8750	8750	8750	1
670	20240219	100400	110668110	8760	8750	8760	8750	11
671	20240219	100300	110571850	8760	8760	8760	8760	2
672	20240219	100200	110554330	8760	8760	8760	8760	10
673	20240219	100100	110466730	8760	8740	8760	8740	21
674	20240219	100000	110283170	8760	8760	8760	8760	2
675	20240219	095900	110265650	8760	8760	8760	8760	0
676	20240219	095800	110265650	8760	8750	8760	8750	60
677	20240219	095700	109740600	8750	8750	8750	8750	0
678	20240219	095600	109740600	8750	8750	8750	8750	0
679	20240219	095500	109740600	8750	8750	8750	8750	10
680	20240219	095400	109653100	8750	8710	8750	8710	261
681	20240219	095300	107379350	8750	8710	8760	8710	102
682	20240219	095200	106490840	8760	8750	8760	8750	80
683	20240219	095100	105790830	8750	8700	8750	8700	942
684	20240219	095000	97590050	8700	8700	8700	8700	2
685	20240219	094900	97572650	8690	8690	8690	8690	1
686	20240219	094800	97563960	8700	8690	8700	8620	1985
687	20240219	094700	80415570	8700	8700	8700	8700	0
688	20240219	094600	80415570	8700	8690	8700	8690	216
689	20240219	094500	78537370	8700	8690	8700	8690	191
690	20240219	094400	76877260	8690	8680	8690	8680	68
691	20240219	094300	76287010	8680	8680	8680	8680	22
692	20240219	094200	76096050	8680	8680	8680	8680	1
693	20240219	094100	76087370	8680	8680	8680	8680	2
694	20240219	094000	76070010	8680	8680	8680	8680	1
695	20240219	093900	76061330	8680	8680	8680	8680	0
696	20240219	093800	76061330	8680	8650	8680	8650	129
697	20240219	093700	74945450	8680	8680	8680	8680	5
698	20240219	093600	74902050	8680	8680	8680	8680	0
699	20240219	093500	74902050	8680	8650	8680	8640	286
700	20240219	093400	72429620	8690	8690	8690	8690	0
701	20240219	093300	72429620	8690	8650	8690	8640	263
702	20240219	093200	70157200	8650	8640	8690	8640	45
703	20240219	093100	69767840	8640	8690	8690	8640	233
704	20240219	093000	67754200	8650	8650	8690	8650	157
705	20240219	092900	66396110	8690	8660	8690	8650	151
706	20240219	092800	65089770	8700	8700	8700	8650	102
707	20240219	092700	64206480	8650	8710	8710	8650	601
708	20240219	092600	59003030	8670	8680	8710	8670	294
709	20240219	092500	56448370	8690	8690	8690	8680	3
710	20240219	092400	56422310	8690	8700	8710	8690	103
711	20240219	092300	55526210	8710	8710	8710	8710	19
712	20240219	092200	55360720	8710	8710	8710	8710	7
713	20240219	092100	55299750	8640	8700	8700	8640	4352
714	20240219	092000	17657840	8710	8710	8710	8700	28
715	20240219	091900	17414050	8720	8720	8720	8710	56
716	20240219	091800	16925780	8720	8720	8720	8720	0
717	20240219	091700	16925780	8720	8720	8720	8720	101
718	20240219	091600	16045060	8720	8720	8720	8720	1
719	20240219	091500	16036340	8730	8730	8730	8730	0
720	20240219	091400	16036340	8730	8690	8730	8690	15
721	20240219	091300	15905950	8690	8730	8730	8690	38
722	20240219	091200	15575030	8720	8720	8720	8720	3
723	20240219	091100	15548870	8730	8720	8730	8680	506
724	20240219	091000	11149830	8730	8720	8730	8720	42
725	20240219	090900	10783180	8730	8720	8730	8720	9
726	20240219	090800	10704690	8730	8740	8740	8720	35
727	20240219	090700	10399440	8700	8690	8740	8690	59
728	20240219	090600	9886640	8690	8690	8690	8690	1
729	20240219	090500	9877950	8640	8690	8690	8640	385
730	20240219	090400	6547160	8690	8730	8730	8690	169
731	20240219	090300	5076370	8750	8750	8750	8750	0
732	20240219	090200	5076370	8750	8750	8750	8750	5
733	20240219	090100	5032620	8750	8750	8750	8750	76
734	20240219	090000	4367620	8770	8750	8770	8730	500