KissMeData/357580/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	211400	284922570	11510	11510	11510	11510	952
3	20240219	211300	284922570	11510	11510	11510	11510	0
4	20240219	211200	284922570	11510	11510	11510	11510	0
5	20240219	211100	284922570	11510	11510	11510	11510	0
6	20240219	211000	284922570	11510	11510	11510	11510	0
7	20240219	210900	284922570	11510	11510	11510	11510	0
8	20240219	210800	284922570	11510	11510	11510	11510	0
9	20240219	210700	284922570	11510	11510	11510	11510	0
10	20240219	210600	284922570	11510	11510	11510	11510	0
11	20240219	210500	284922570	11510	11510	11510	11510	0
12	20240219	210400	284922570	11510	11510	11510	11510	0
13	20240219	210300	284922570	11510	11510	11510	11510	0
14	20240219	210200	284922570	11510	11510	11510	11510	0
15	20240219	210100	284922570	11510	11510	11510	11510	0
16	20240219	210000	284922570	11510	11510	11510	11510	0
17	20240219	205900	284922570	11510	11510	11510	11510	0
18	20240219	205800	284922570	11510	11510	11510	11510	0
19	20240219	205700	284922570	11510	11510	11510	11510	0
20	20240219	205600	284922570	11510	11510	11510	11510	0
21	20240219	205500	284922570	11510	11510	11510	11510	0
22	20240219	205400	284922570	11510	11510	11510	11510	0
23	20240219	205300	284922570	11510	11510	11510	11510	0
24	20240219	205200	284922570	11510	11510	11510	11510	0
25	20240219	205100	284922570	11510	11510	11510	11510	0
26	20240219	205000	284922570	11510	11510	11510	11510	0
27	20240219	204900	284922570	11510	11510	11510	11510	0
28	20240219	204800	284922570	11510	11510	11510	11510	0
29	20240219	204700	284922570	11510	11510	11510	11510	0
30	20240219	204600	284922570	11510	11510	11510	11510	0
31	20240219	204500	284922570	11510	11510	11510	11510	0
32	20240219	204400	284922570	11510	11510	11510	11510	952
33	20240219	204300	284922570	11510	11510	11510	11510	0
34	20240219	204200	284922570	11510	11510	11510	11510	0
35	20240219	204100	284922570	11510	11510	11510	11510	0
36	20240219	204000	284922570	11510	11510	11510	11510	0
37	20240219	203900	284922570	11510	11510	11510	11510	0
38	20240219	203800	284922570	11510	11510	11510	11510	0
39	20240219	203700	284922570	11510	11510	11510	11510	0
40	20240219	203600	284922570	11510	11510	11510	11510	0
41	20240219	203500	284922570	11510	11510	11510	11510	0
42	20240219	203400	284922570	11510	11510	11510	11510	0
43	20240219	203300	284922570	11510	11510	11510	11510	0
44	20240219	203200	284922570	11510	11510	11510	11510	0
45	20240219	203100	284922570	11510	11510	11510	11510	0
46	20240219	203000	284922570	11510	11510	11510	11510	0
47	20240219	202900	284922570	11510	11510	11510	11510	0
48	20240219	202800	284922570	11510	11510	11510	11510	0
49	20240219	202700	284922570	11510	11510	11510	11510	0
50	20240219	202600	284922570	11510	11510	11510	11510	0
51	20240219	202500	284922570	11510	11510	11510	11510	0
52	20240219	202400	284922570	11510	11510	11510	11510	0
53	20240219	202300	284922570	11510	11510	11510	11510	0
54	20240219	202200	284922570	11510	11510	11510	11510	0
55	20240219	202100	284922570	11510	11510	11510	11510	0
56	20240219	202000	284922570	11510	11510	11510	11510	0
57	20240219	201900	284922570	11510	11510	11510	11510	0
58	20240219	201800	284922570	11510	11510	11510	11510	0
59	20240219	201700	284922570	11510	11510	11510	11510	0
60	20240219	201600	284922570	11510	11510	11510	11510	0
61	20240219	201500	284922570	11510	11510	11510	11510	0
62	20240219	201400	284922570	11510	11510	11510	11510	952
63	20240219	201300	284922570	11510	11510	11510	11510	0
64	20240219	201200	284922570	11510	11510	11510	11510	0
65	20240219	201100	284922570	11510	11510	11510	11510	0
66	20240219	201000	284922570	11510	11510	11510	11510	0
67	20240219	200900	284922570	11510	11510	11510	11510	0
68	20240219	200800	284922570	11510	11510	11510	11510	0
69	20240219	200700	284922570	11510	11510	11510	11510	0
70	20240219	200600	284922570	11510	11510	11510	11510	0
71	20240219	200500	284922570	11510	11510	11510	11510	0
72	20240219	200400	284922570	11510	11510	11510	11510	0
73	20240219	200300	284922570	11510	11510	11510	11510	0
74	20240219	200200	284922570	11510	11510	11510	11510	0
75	20240219	200100	284922570	11510	11510	11510	11510	0
76	20240219	200000	284922570	11510	11510	11510	11510	0
77	20240219	195900	284922570	11510	11510	11510	11510	0
78	20240219	195800	284922570	11510	11510	11510	11510	0
79	20240219	195700	284922570	11510	11510	11510	11510	0
80	20240219	195600	284922570	11510	11510	11510	11510	0
81	20240219	195500	284922570	11510	11510	11510	11510	0
82	20240219	195400	284922570	11510	11510	11510	11510	0
83	20240219	195300	284922570	11510	11510	11510	11510	0
84	20240219	195200	284922570	11510	11510	11510	11510	0
85	20240219	195100	284922570	11510	11510	11510	11510	0
86	20240219	195000	284922570	11510	11510	11510	11510	0
87	20240219	194900	284922570	11510	11510	11510	11510	0
88	20240219	194800	284922570	11510	11510	11510	11510	0
89	20240219	194700	284922570	11510	11510	11510	11510	0
90	20240219	194600	284922570	11510	11510	11510	11510	0
91	20240219	194500	284922570	11510	11510	11510	11510	0
92	20240219	194400	284922570	11510	11510	11510	11510	952
93	20240219	194300	284922570	11510	11510	11510	11510	0
94	20240219	194200	284922570	11510	11510	11510	11510	0
95	20240219	194100	284922570	11510	11510	11510	11510	0
96	20240219	194000	284922570	11510	11510	11510	11510	0
97	20240219	193900	284922570	11510	11510	11510	11510	0
98	20240219	193800	284922570	11510	11510	11510	11510	0
99	20240219	193700	284922570	11510	11510	11510	11510	0
100	20240219	193600	284922570	11510	11510	11510	11510	0
101	20240219	193500	284922570	11510	11510	11510	11510	0
102	20240219	193400	284922570	11510	11510	11510	11510	0
103	20240219	193300	284922570	11510	11510	11510	11510	0
104	20240219	193200	284922570	11510	11510	11510	11510	0
105	20240219	193100	284922570	11510	11510	11510	11510	0
106	20240219	193000	284922570	11510	11510	11510	11510	0
107	20240219	192900	284922570	11510	11510	11510	11510	0
108	20240219	192800	284922570	11510	11510	11510	11510	0
109	20240219	192700	284922570	11510	11510	11510	11510	0
110	20240219	192600	284922570	11510	11510	11510	11510	0
111	20240219	192500	284922570	11510	11510	11510	11510	0
112	20240219	192400	284922570	11510	11510	11510	11510	0
113	20240219	192300	284922570	11510	11510	11510	11510	0
114	20240219	192200	284922570	11510	11510	11510	11510	0
115	20240219	192100	284922570	11510	11510	11510	11510	0
116	20240219	192000	284922570	11510	11510	11510	11510	0
117	20240219	191900	284922570	11510	11510	11510	11510	0
118	20240219	191800	284922570	11510	11510	11510	11510	0
119	20240219	191700	284922570	11510	11510	11510	11510	0
120	20240219	191600	284922570	11510	11510	11510	11510	0
121	20240219	191500	284922570	11510	11510	11510	11510	0
122	20240219	191400	284922570	11510	11510	11510	11510	952
123	20240219	191300	284922570	11510	11510	11510	11510	0
124	20240219	191200	284922570	11510	11510	11510	11510	0
125	20240219	191100	284922570	11510	11510	11510	11510	0
126	20240219	191000	284922570	11510	11510	11510	11510	0
127	20240219	190900	284922570	11510	11510	11510	11510	0
128	20240219	190800	284922570	11510	11510	11510	11510	0
129	20240219	190700	284922570	11510	11510	11510	11510	0
130	20240219	190600	284922570	11510	11510	11510	11510	0
131	20240219	190500	284922570	11510	11510	11510	11510	0
132	20240219	190400	284922570	11510	11510	11510	11510	0
133	20240219	190300	284922570	11510	11510	11510	11510	0
134	20240219	190200	284922570	11510	11510	11510	11510	0
135	20240219	190100	284922570	11510	11510	11510	11510	0
136	20240219	190000	284922570	11510	11510	11510	11510	0
137	20240219	185900	284922570	11510	11510	11510	11510	0
138	20240219	185800	284922570	11510	11510	11510	11510	0
139	20240219	185700	284922570	11510	11510	11510	11510	0
140	20240219	185600	284922570	11510	11510	11510	11510	0
141	20240219	185500	284922570	11510	11510	11510	11510	0
142	20240219	185400	284922570	11510	11510	11510	11510	0
143	20240219	185300	284922570	11510	11510	11510	11510	0
144	20240219	185200	284922570	11510	11510	11510	11510	0
145	20240219	185100	284922570	11510	11510	11510	11510	0
146	20240219	185000	284922570	11510	11510	11510	11510	0
147	20240219	184900	284922570	11510	11510	11510	11510	0
148	20240219	184800	284922570	11510	11510	11510	11510	0
149	20240219	184700	284922570	11510	11510	11510	11510	0
150	20240219	184600	284922570	11510	11510	11510	11510	0
151	20240219	184500	284922570	11510	11510	11510	11510	0
152	20240219	184400	284922570	11510	11510	11510	11510	952
153	20240219	184300	284922570	11510	11510	11510	11510	0
154	20240219	184200	284922570	11510	11510	11510	11510	0
155	20240219	184100	284922570	11510	11510	11510	11510	0
156	20240219	184000	284922570	11510	11510	11510	11510	0
157	20240219	183900	284922570	11510	11510	11510	11510	0
158	20240219	183800	284922570	11510	11510	11510	11510	0
159	20240219	183700	284922570	11510	11510	11510	11510	0
160	20240219	183600	284922570	11510	11510	11510	11510	0
161	20240219	183500	284922570	11510	11510	11510	11510	0
162	20240219	183400	284922570	11510	11510	11510	11510	0
163	20240219	183300	284922570	11510	11510	11510	11510	0
164	20240219	183200	284922570	11510	11510	11510	11510	0
165	20240219	183100	284922570	11510	11510	11510	11510	0
166	20240219	183000	284922570	11510	11510	11510	11510	0
167	20240219	182900	284922570	11510	11510	11510	11510	0
168	20240219	182800	284922570	11510	11510	11510	11510	0
169	20240219	182700	284922570	11510	11510	11510	11510	0
170	20240219	182600	284922570	11510	11510	11510	11510	0
171	20240219	182500	284922570	11510	11510	11510	11510	0
172	20240219	182400	284922570	11510	11510	11510	11510	0
173	20240219	182300	284922570	11510	11510	11510	11510	0
174	20240219	182200	284922570	11510	11510	11510	11510	0
175	20240219	182100	284922570	11510	11510	11510	11510	0
176	20240219	182000	284922570	11510	11510	11510	11510	0
177	20240219	181900	284922570	11510	11510	11510	11510	0
178	20240219	181800	284922570	11510	11510	11510	11510	0
179	20240219	181700	284922570	11510	11510	11510	11510	0
180	20240219	181600	284922570	11510	11510	11510	11510	0
181	20240219	181500	284922570	11510	11510	11510	11510	0
182	20240219	181400	284922570	11510	11510	11510	11510	952
183	20240219	181300	284922570	11510	11510	11510	11510	0
184	20240219	181200	284922570	11510	11510	11510	11510	0
185	20240219	181100	284922570	11510	11510	11510	11510	0
186	20240219	181000	284922570	11510	11510	11510	11510	0
187	20240219	180900	284922570	11510	11510	11510	11510	0
188	20240219	180800	284922570	11510	11510	11510	11510	0
189	20240219	180700	284922570	11510	11510	11510	11510	0
190	20240219	180600	284922570	11510	11510	11510	11510	0
191	20240219	180500	284922570	11510	11510	11510	11510	0
192	20240219	180400	284922570	11510	11510	11510	11510	0
193	20240219	180300	284922570	11510	11510	11510	11510	0
194	20240219	180200	284922570	11510	11510	11510	11510	0
195	20240219	180100	284922570	11510	11510	11510	11510	0
196	20240219	180000	284922570	11510	11510	11510	11510	0
197	20240219	175900	284922570	11510	11510	11510	11510	0
198	20240219	175800	284922570	11510	11510	11510	11510	0
199	20240219	175700	284922570	11510	11510	11510	11510	0
200	20240219	175600	284922570	11510	11510	11510	11510	0
201	20240219	175500	284922570	11510	11510	11510	11510	0
202	20240219	175400	284922570	11510	11510	11510	11510	0
203	20240219	175300	284922570	11510	11510	11510	11510	0
204	20240219	175200	284922570	11510	11510	11510	11510	0
205	20240219	175100	284922570	11510	11510	11510	11510	0
206	20240219	175000	284922570	11510	11510	11510	11510	0
207	20240219	174900	284922570	11510	11510	11510	11510	0
208	20240219	174800	284922570	11510	11510	11510	11510	0
209	20240219	174700	284922570	11510	11510	11510	11510	0
210	20240219	174600	284922570	11510	11510	11510	11510	0
211	20240219	174500	284922570	11510	11510	11510	11510	0
212	20240219	174400	284922570	11510	11510	11510	11510	952
213	20240219	174300	284922570	11510	11510	11510	11510	0
214	20240219	174200	284922570	11510	11510	11510	11510	0
215	20240219	174100	284922570	11510	11510	11510	11510	0
216	20240219	174000	284922570	11510	11510	11510	11510	0
217	20240219	173900	284922570	11510	11510	11510	11510	0
218	20240219	173800	284922570	11510	11510	11510	11510	0
219	20240219	173700	284922570	11510	11510	11510	11510	0
220	20240219	173600	284922570	11510	11510	11510	11510	0
221	20240219	173500	284922570	11510	11510	11510	11510	0
222	20240219	173400	284922570	11510	11510	11510	11510	0
223	20240219	173300	284922570	11510	11510	11510	11510	0
224	20240219	173200	284922570	11510	11510	11510	11510	0
225	20240219	173100	284922570	11510	11510	11510	11510	0
226	20240219	173000	284922570	11510	11510	11510	11510	0
227	20240219	172900	284922570	11510	11510	11510	11510	0
228	20240219	172800	284922570	11510	11510	11510	11510	0
229	20240219	172700	284922570	11510	11510	11510	11510	0
230	20240219	172600	284922570	11510	11510	11510	11510	0
231	20240219	172500	284922570	11510	11510	11510	11510	0
232	20240219	172400	284922570	11510	11510	11510	11510	0
233	20240219	172300	284922570	11510	11510	11510	11510	0
234	20240219	172200	284922570	11510	11510	11510	11510	0
235	20240219	172100	284922570	11510	11510	11510	11510	0
236	20240219	172000	284922570	11510	11510	11510	11510	0
237	20240219	171900	284922570	11510	11510	11510	11510	0
238	20240219	171800	284922570	11510	11510	11510	11510	0
239	20240219	171700	284922570	11510	11510	11510	11510	0
240	20240219	171600	284922570	11510	11510	11510	11510	0
241	20240219	171500	284922570	11510	11510	11510	11510	0
242	20240219	171400	284922570	11510	11510	11510	11510	952
243	20240219	171300	284922570	11510	11510	11510	11510	0
244	20240219	171200	284922570	11510	11510	11510	11510	0
245	20240219	171100	284922570	11510	11510	11510	11510	0
246	20240219	171000	284922570	11510	11510	11510	11510	0
247	20240219	170900	284922570	11510	11510	11510	11510	0
248	20240219	170800	284922570	11510	11510	11510	11510	0
249	20240219	170700	284922570	11510	11510	11510	11510	0
250	20240219	170600	284922570	11510	11510	11510	11510	0
251	20240219	170500	284922570	11510	11510	11510	11510	0
252	20240219	170400	284922570	11510	11510	11510	11510	0
253	20240219	170300	284922570	11510	11510	11510	11510	0
254	20240219	170200	284922570	11510	11510	11510	11510	0
255	20240219	170100	284922570	11510	11510	11510	11510	0
256	20240219	170000	284922570	11510	11510	11510	11510	0
257	20240219	165900	284922570	11510	11510	11510	11510	0
258	20240219	165800	284922570	11510	11510	11510	11510	0
259	20240219	165700	284922570	11510	11510	11510	11510	0
260	20240219	165600	284922570	11510	11510	11510	11510	0
261	20240219	165500	284922570	11510	11510	11510	11510	0
262	20240219	165400	284922570	11510	11510	11510	11510	0
263	20240219	165300	284922570	11510	11510	11510	11510	0
264	20240219	165200	284922570	11510	11510	11510	11510	0
265	20240219	165100	284922570	11510	11510	11510	11510	0
266	20240219	165000	284922570	11510	11510	11510	11510	0
267	20240219	164900	284922570	11510	11510	11510	11510	0
268	20240219	164800	284922570	11510	11510	11510	11510	0
269	20240219	164700	284922570	11510	11510	11510	11510	0
270	20240219	164600	284922570	11510	11510	11510	11510	0
271	20240219	164500	284922570	11510	11510	11510	11510	0
272	20240219	164400	284922570	11510	11510	11510	11510	952
273	20240219	164300	284922570	11510	11510	11510	11510	0
274	20240219	164200	284922570	11510	11510	11510	11510	0
275	20240219	164100	284922570	11510	11510	11510	11510	0
276	20240219	164000	284922570	11510	11510	11510	11510	0
277	20240219	163900	284922570	11510	11510	11510	11510	0
278	20240219	163800	284922570	11510	11510	11510	11510	0
279	20240219	163700	284922570	11510	11510	11510	11510	0
280	20240219	163600	284922570	11510	11510	11510	11510	0
281	20240219	163500	284922570	11510	11510	11510	11510	0
282	20240219	163400	284922570	11510	11510	11510	11510	0
283	20240219	163300	284922570	11510	11510	11510	11510	0
284	20240219	163200	284922570	11510	11510	11510	11510	0
285	20240219	163100	284922570	11510	11510	11510	11510	0
286	20240219	163000	284922570	11510	11510	11510	11510	0
287	20240219	162900	284922570	11510	11510	11510	11510	0
288	20240219	162800	284922570	11510	11510	11510	11510	0
289	20240219	162700	284922570	11510	11510	11510	11510	0
290	20240219	162600	284922570	11510	11510	11510	11510	0
291	20240219	162500	284922570	11510	11510	11510	11510	0
292	20240219	162400	284922570	11510	11510	11510	11510	0
293	20240219	162300	284922570	11510	11510	11510	11510	0
294	20240219	162200	284922570	11510	11510	11510	11510	0
295	20240219	162100	284922570	11510	11510	11510	11510	0
296	20240219	162000	284922570	11510	11510	11510	11510	0
297	20240219	161900	284922570	11510	11510	11510	11510	0
298	20240219	161800	284922570	11510	11510	11510	11510	0
299	20240219	161700	284922570	11510	11510	11510	11510	0
300	20240219	161600	284922570	11510	11510	11510	11510	0
301	20240219	161500	284922570	11510	11510	11510	11510	0
302	20240219	161400	284922570	11510	11510	11510	11510	952
303	20240219	161300	284922570	11510	11510	11510	11510	0
304	20240219	161200	284922570	11510	11510	11510	11510	0
305	20240219	161100	284922570	11510	11510	11510	11510	0
306	20240219	161000	284922570	11510	11510	11510	11510	0
307	20240219	160900	284922570	11510	11510	11510	11510	0
308	20240219	160800	284922570	11510	11510	11510	11510	0
309	20240219	160700	284922570	11510	11510	11510	11510	0
310	20240219	160600	284922570	11510	11510	11510	11510	0
311	20240219	160500	284922570	11510	11510	11510	11510	0
312	20240219	160400	284922570	11510	11510	11510	11510	0
313	20240219	160300	284922570	11510	11510	11510	11510	0
314	20240219	160200	284922570	11510	11510	11510	11510	0
315	20240219	160100	284922570	11510	11510	11510	11510	0
316	20240219	160000	284922570	11510	11510	11510	11510	0
317	20240219	155900	284922570	11510	11510	11510	11510	0
318	20240219	155800	284922570	11510	11510	11510	11510	0
319	20240219	155700	284922570	11510	11510	11510	11510	0
320	20240219	155600	284922570	11510	11510	11510	11510	0
321	20240219	155500	284922570	11510	11510	11510	11510	0
322	20240219	155400	284922570	11510	11510	11510	11510	0
323	20240219	155300	284922570	11510	11510	11510	11510	0
324	20240219	155200	284922570	11510	11510	11510	11510	0
325	20240219	155100	284922570	11510	11510	11510	11510	0
326	20240219	155000	284922570	11510	11510	11510	11510	0
327	20240219	154900	284922570	11510	11510	11510	11510	0
328	20240219	154800	284922570	11510	11510	11510	11510	0
329	20240219	154700	284922570	11510	11510	11510	11510	0
330	20240219	154600	284922570	11510	11510	11510	11510	0
331	20240219	154500	284922570	11510	11510	11510	11510	0
332	20240219	154400	284922570	11510	11510	11510	11510	952
333	20240219	154300	284922570	11510	11510	11510	11510	0
334	20240219	154200	284922570	11510	11510	11510	11510	0
335	20240219	154100	284922570	11510	11510	11510	11510	0
336	20240219	154000	284922570	11510	11510	11510	11510	0
337	20240219	153900	284922570	11510	11510	11510	11510	0
338	20240219	153800	284922570	11510	11510	11510	11510	0
339	20240219	153700	284922570	11510	11510	11510	11510	0
340	20240219	153600	284922570	11510	11510	11510	11510	0
341	20240219	153500	284922570	11510	11510	11510	11510	0
342	20240219	153400	284922570	11510	11510	11510	11510	0
343	20240219	153300	284922570	11510	11510	11510	11510	0
344	20240219	153200	284922570	11510	11510	11510	11510	0
345	20240219	153100	284922570	11510	11510	11510	11510	0
346	20240219	153000	284922570	11510	11510	11510	11510	952
347	20240219	152900	273965050	11570	11570	11570	11570	0
348	20240219	152800	273965050	11570	11570	11570	11570	0
349	20240219	152700	273965050	11570	11570	11570	11570	0
350	20240219	152600	273965050	11570	11570	11570	11570	0
351	20240219	152500	273965050	11570	11570	11570	11570	0
352	20240219	152400	273965050	11570	11570	11570	11570	0
353	20240219	152300	273965050	11570	11570	11570	11570	0
354	20240219	152200	273965050	11570	11570	11570	11570	0
355	20240219	152100	273965050	11570	11570	11570	11570	0
356	20240219	152000	273965050	11570	11570	11570	11570	0
357	20240219	151900	273965050	11570	11570	11570	11570	0
358	20240219	151800	273965050	11570	11520	11570	11520	5
359	20240219	151700	273907400	11570	11570	11570	11570	0
360	20240219	151600	273907400	11570	11570	11570	11570	0
361	20240219	151500	273907400	11570	11570	11570	11570	0
362	20240219	151400	273907400	11570	11570	11570	11570	0
363	20240219	151300	273907400	11570	11570	11570	11570	1
364	20240219	151200	273895830	11570	11570	11570	11570	1
365	20240219	151100	273884260	11510	11560	11560	11510	4
366	20240219	151000	273838120	11510	11510	11510	11510	0
367	20240219	150900	273838120	11510	11510	11510	11510	0
368	20240219	150800	273838120	11510	11570	11570	11510	30
369	20240219	150700	273491260	11510	11510	11510	11510	0
370	20240219	150600	273491260	11510	11510	11510	11510	0
371	20240219	150500	273491260	11510	11540	11540	11510	198
372	20240219	150400	271207780	11530	11530	11530	11530	99
373	20240219	150300	270066310	11530	11530	11530	11530	0
374	20240219	150200	270066310	11530	11530	11530	11530	120
375	20240219	150100	268682710	11530	11530	11530	11530	0
376	20240219	150000	268682710	11530	11530	11530	11530	1
377	20240219	145900	268671180	11500	11500	11500	11500	48
378	20240219	145800	268119180	11500	11500	11500	11500	3
379	20240219	145700	268084680	11540	11540	11540	11540	0
380	20240219	145600	268084680	11540	11540	11540	11540	0
381	20240219	145500	268084680	11540	11540	11540	11540	0
382	20240219	145400	268084680	11540	11540	11540	11540	0
383	20240219	145300	268084680	11540	11540	11540	11540	9
384	20240219	145200	267980820	11540	11550	11550	11540	292
385	20240219	145100	264609140	11520	11520	11520	11520	100
386	20240219	145000	263457140	11490	11490	11490	11490	0
387	20240219	144900	263457140	11490	11490	11490	11490	2
388	20240219	144800	263434160	11520	11520	11520	11520	0
389	20240219	144700	263434160	11520	11520	11520	11520	0
390	20240219	144600	263434160	11520	11520	11520	11520	0
391	20240219	144500	263434160	11520	11520	11520	11520	0
392	20240219	144400	263434160	11520	11520	11520	11520	1
393	20240219	144300	263422640	11470	11470	11470	11470	0
394	20240219	144200	263422640	11470	11490	11520	11470	663
395	20240219	144100	255814820	11480	11480	11480	11480	0
396	20240219	144000	255814820	11480	11480	11480	11480	0
397	20240219	143900	255814820	11480	11480	11480	11480	0
398	20240219	143800	255814820	11480	11480	11480	11480	0
399	20240219	143700	255814820	11480	11480	11480	11480	0
400	20240219	143600	255814820	11480	11480	11480	11480	0
401	20240219	143500	255814820	11480	11500	11500	11480	87
402	20240219	143400	254816030	11550	11550	11550	11550	0
403	20240219	143300	254816030	11550	11560	11560	11550	2
404	20240219	143200	254792920	11560	11560	11560	11560	0
405	20240219	143100	254792920	11560	11560	11560	11560	46
406	20240219	143000	254261160	11550	11550	11550	11550	0
407	20240219	142900	254261160	11550	11550	11550	11550	0
408	20240219	142800	254261160	11550	11550	11550	11550	100
409	20240219	142700	253106160	11470	11470	11470	11470	0
410	20240219	142600	253106160	11470	11470	11470	11470	0
411	20240219	142500	253106160	11470	11470	11470	11470	0
412	20240219	142400	253106160	11470	11470	11470	11470	0
413	20240219	142300	253106160	11470	11470	11470	11470	0
414	20240219	142200	253106160	11470	11470	11470	11470	0
415	20240219	142100	253106160	11470	11470	11470	11470	0
416	20240219	142000	253106160	11470	11500	11500	11470	300
417	20240219	141900	249658810	11500	11500	11500	11500	0
418	20240219	141800	249658810	11500	11500	11500	11500	73
419	20240219	141700	248819310	11500	11500	11500	11500	0
420	20240219	141600	248819310	11500	11530	11530	11500	1162
421	20240219	141500	235432740	11560	11560	11560	11560	0
422	20240219	141400	235432740	11560	11560	11560	11560	0
423	20240219	141300	235432740	11560	11560	11560	11560	10
424	20240219	141200	235317140	11560	11560	11560	11530	2053
425	20240219	141100	211602440	11570	11570	11570	11570	0
426	20240219	141000	211602440	11570	11570	11570	11570	0
427	20240219	140900	211602440	11570	11570	11570	11570	97
428	20240219	140800	210480150	11570	11570	11570	11570	0
429	20240219	140700	210480150	11570	11570	11570	11570	1
430	20240219	140600	210468580	11610	11610	11610	11610	0
431	20240219	140500	210468580	11610	11610	11610	11610	0
432	20240219	140400	210468580	11610	11610	11610	11610	0
433	20240219	140300	210468580	11610	11610	11610	11610	0
434	20240219	140200	210468580	11610	11610	11610	11610	0
435	20240219	140100	210468580	11610	11610	11610	11610	0
436	20240219	140000	210468580	11610	11610	11610	11610	0
437	20240219	135900	210468580	11610	11610	11610	11610	0
438	20240219	135800	210468580	11610	11610	11610	11610	0
439	20240219	135700	210468580	11610	11610	11610	11610	0
440	20240219	135600	210468580	11610	11610	11610	11610	0
441	20240219	135500	210468580	11610	11610	11610	11610	1
442	20240219	135400	210456970	11560	11560	11560	11560	0
443	20240219	135300	210456970	11560	11560	11560	11560	0
444	20240219	135200	210456970	11560	11560	11560	11560	57
445	20240219	135100	209798050	11560	11560	11560	11560	352
446	20240219	135000	205728930	11610	11610	11610	11610	0
447	20240219	134900	205728930	11610	11610	11610	11610	0
448	20240219	134800	205728930	11610	11610	11610	11610	1
449	20240219	134700	205717320	11560	11560	11560	11560	0
450	20240219	134600	205717320	11560	11560	11560	11560	0
451	20240219	134500	205717320	11560	11560	11560	11560	328
452	20240219	134400	201925640	11560	11560	11560	11560	0
453	20240219	134300	201925640	11560	11560	11560	11560	1
454	20240219	134200	201914080	11560	11560	11560	11560	0
455	20240219	134100	201914080	11560	11570	11570	11560	110
456	20240219	134000	200642280	11570	11570	11570	11570	0
457	20240219	133900	200642280	11570	11570	11570	11570	80
458	20240219	133800	199716680	11560	11570	11570	11560	71
459	20240219	133700	198895750	11580	11580	11580	11580	0
460	20240219	133600	198895750	11580	11580	11580	11580	0
461	20240219	133500	198895750	11580	11580	11580	11580	2
462	20240219	133400	198872590	11610	11610	11610	11610	0
463	20240219	133300	198872590	11610	11610	11610	11610	0
464	20240219	133200	198872590	11610	11610	11610	11610	0
465	20240219	133100	198872590	11610	11610	11610	11610	1
466	20240219	133000	198860980	11590	11590	11590	11590	0
467	20240219	132900	198860980	11590	11590	11590	11590	1
468	20240219	132800	198849390	11600	11600	11600	11600	1
469	20240219	132700	198837790	11600	11600	11600	11600	0
470	20240219	132600	198837790	11600	11600	11600	11600	0
471	20240219	132500	198837790	11600	11600	11600	11600	0
472	20240219	132400	198837790	11600	11600	11600	11600	0
473	20240219	132300	198837790	11600	11600	11600	11600	1
474	20240219	132200	198826190	11560	11560	11560	11560	0
475	20240219	132100	198826190	11560	11560	11560	11560	0
476	20240219	132000	198826190	11560	11560	11560	11560	27
477	20240219	131900	198514070	11560	11560	11560	11560	3
478	20240219	131800	198479390	11560	11560	11560	11560	0
479	20240219	131700	198479390	11560	11560	11560	11560	0
480	20240219	131600	198479390	11560	11560	11560	11560	0
481	20240219	131500	198479390	11560	11560	11560	11560	0
482	20240219	131400	198479390	11560	11560	11560	11560	0
483	20240219	131300	198479390	11560	11560	11560	11560	0
484	20240219	131200	198479390	11560	11640	11640	11560	47
485	20240219	131100	197935990	11640	11640	11640	11640	0
486	20240219	131000	197935990	11640	11640	11640	11640	100
487	20240219	130900	196771990	11640	11640	11640	11640	10
488	20240219	130800	196655590	11650	11650	11650	11650	0
489	20240219	130700	196655590	11650	11650	11650	11650	0
490	20240219	130600	196655590	11650	11600	11650	11600	400
491	20240219	130500	192005490	11550	11550	11550	11550	0
492	20240219	130400	192005490	11550	11550	11550	11550	0
493	20240219	130300	192005490	11550	11560	11560	11550	100
494	20240219	130200	190850270	11560	11560	11560	11560	0
495	20240219	130100	190850270	11560	11560	11560	11560	0
496	20240219	130000	190850270	11560	11560	11560	11560	0
497	20240219	125900	190850270	11560	11560	11560	11560	0
498	20240219	125800	190850270	11560	11560	11560	11560	0
499	20240219	125700	190850270	11560	11560	11560	11560	58
500	20240219	125600	190179790	11570	11580	11580	11570	759
501	20240219	125500	181392730	11590	11590	11590	11590	0
502	20240219	125400	181392730	11590	11590	11590	11590	0
503	20240219	125300	181392730	11590	11590	11590	11590	0
504	20240219	125200	181392730	11590	11590	11590	11590	0
505	20240219	125100	181392730	11590	11590	11590	11590	0
506	20240219	125000	181392730	11590	11590	11590	11590	0
507	20240219	124900	181392730	11590	11590	11590	11590	0
508	20240219	124800	181392730	11590	11590	11590	11590	0
509	20240219	124700	181392730	11590	11590	11590	11590	0
510	20240219	124600	181392730	11590	11590	11590	11590	0
511	20240219	124500	181392730	11590	11590	11590	11590	0
512	20240219	124400	181392730	11590	11590	11590	11590	0
513	20240219	124300	181392730	11590	11590	11590	11590	0
514	20240219	124200	181392730	11590	11590	11590	11590	0
515	20240219	124100	181392730	11590	11590	11590	11590	0
516	20240219	124000	181392730	11590	11590	11590	11590	67
517	20240219	123900	180616200	11590	11590	11590	11590	0
518	20240219	123800	180616200	11590	11600	11600	11590	490
519	20240219	123700	174936680	11600	11600	11600	11600	0
520	20240219	123600	174936680	11600	11600	11600	11600	0
521	20240219	123500	174936680	11600	11600	11600	11600	0
522	20240219	123400	174936680	11600	11600	11600	11600	0
523	20240219	123300	174936680	11600	11600	11600	11600	16
524	20240219	123200	174751080	11610	11610	11610	11610	0
525	20240219	123100	174751080	11610	11610	11610	11610	0
526	20240219	123000	174751080	11610	11610	11610	11610	0
527	20240219	122900	174751080	11610	11610	11610	11610	0
528	20240219	122800	174751080	11610	11610	11610	11610	0
529	20240219	122700	174751080	11610	11610	11610	11610	0
530	20240219	122600	174751080	11610	11610	11610	11610	0
531	20240219	122500	174751080	11610	11610	11610	11610	0
532	20240219	122400	174751080	11610	11610	11610	11610	0
533	20240219	122300	174751080	11610	11610	11610	11610	7
534	20240219	122200	174669810	11580	11580	11580	11580	0
535	20240219	122100	174669810	11580	11580	11580	11580	0
536	20240219	122000	174669810	11580	11580	11580	11580	0
537	20240219	121900	174669810	11580	11580	11580	11580	0
538	20240219	121800	174669810	11580	11580	11580	11580	0
539	20240219	121700	174669810	11580	11580	11580	11580	0
540	20240219	121600	174669810	11580	11580	11580	11580	0
541	20240219	121500	174669810	11580	11580	11580	11580	0
542	20240219	121400	174669810	11580	11580	11580	11580	0
543	20240219	121300	174669810	11580	11580	11580	11580	0
544	20240219	121200	174669810	11580	11580	11580	11580	0
545	20240219	121100	174669810	11580	11580	11580	11580	0
546	20240219	121000	174669810	11580	11580	11580	11580	0
547	20240219	120900	174669810	11580	11580	11580	11580	0
548	20240219	120800	174669810	11580	11580	11580	11580	15
549	20240219	120700	174496110	11580	11580	11580	11580	0
550	20240219	120600	174496110	11580	11580	11580	11580	0
551	20240219	120500	174496110	11580	11580	11580	11580	0
552	20240219	120400	174496110	11580	11580	11580	11580	0
553	20240219	120300	174496110	11580	11580	11580	11580	87
554	20240219	120200	173488650	11580	11580	11580	11580	0
555	20240219	120100	173488650	11580	11580	11580	11580	60
556	20240219	120000	172793850	11580	11580	11580	11580	0
557	20240219	115900	172793850	11580	11580	11580	11580	22
558	20240219	115800	172539090	11580	11580	11580	11580	0
559	20240219	115700	172539090	11580	11580	11580	11580	0
560	20240219	115600	172539090	11580	11600	11600	11580	247
561	20240219	115500	169675540	11610	11610	11610	11610	0
562	20240219	115400	169675540	11610	11610	11610	11610	0
563	20240219	115300	169675540	11610	11610	11610	11610	0
564	20240219	115200	169675540	11610	11610	11610	11610	0
565	20240219	115100	169675540	11610	11610	11610	11610	10
566	20240219	115000	169559440	11600	11600	11600	11600	0
567	20240219	114900	169559440	11600	11600	11600	11600	1
568	20240219	114800	169547840	11600	11600	11600	11600	0
569	20240219	114700	169547840	11600	11600	11600	11600	25
570	20240219	114600	169257840	11600	11600	11600	11600	0
571	20240219	114500	169257840	11600	11600	11600	11600	0
572	20240219	114400	169257840	11600	11600	11600	11600	6
573	20240219	114300	169188240	11600	11600	11600	11600	0
574	20240219	114200	169188240	11600	11600	11600	11600	0
575	20240219	114100	169188240	11600	11600	11600	11600	26
576	20240219	114000	168886640	11610	11610	11610	11610	0
577	20240219	113900	168886640	11610	11610	11610	11610	0
578	20240219	113800	168886640	11610	11610	11610	11610	2
579	20240219	113700	168863420	11610	11610	11610	11610	0
580	20240219	113600	168863420	11610	11610	11610	11610	0
581	20240219	113500	168863420	11610	11610	11610	11610	144
582	20240219	113400	167191580	11610	11610	11610	11610	0
583	20240219	113300	167191580	11610	11610	11610	11610	3
584	20240219	113200	167156750	11610	11610	11610	11610	0
585	20240219	113100	167156750	11610	11610	11610	11610	0
586	20240219	113000	167156750	11610	11610	11610	11610	0
587	20240219	112900	167156750	11610	11610	11610	11610	0
588	20240219	112800	167156750	11610	11610	11610	11610	0
589	20240219	112700	167156750	11610	11610	11610	11610	130
590	20240219	112600	165647450	11610	11610	11610	11610	0
591	20240219	112500	165647450	11610	11610	11610	11610	0
592	20240219	112400	165647450	11610	11610	11610	11610	0
593	20240219	112300	165647450	11610	11610	11610	11610	0
594	20240219	112200	165647450	11610	11610	11610	11610	9
595	20240219	112100	165542960	11610	11610	11610	11610	0
596	20240219	112000	165542960	11610	11610	11610	11610	0
597	20240219	111900	165542960	11610	11610	11610	11610	0
598	20240219	111800	165542960	11610	11610	11610	11610	20
599	20240219	111700	165310760	11610	11610	11610	11610	0
600	20240219	111600	165310760	11610	11610	11610	11610	0
601	20240219	111500	165310760	11610	11610	11610	11610	0
602	20240219	111400	165310760	11610	11610	11610	11610	0
603	20240219	111300	165310760	11610	11610	11610	11610	44
604	20240219	111200	164799920	11610	11620	11620	11610	205
605	20240219	111100	162419560	11620	11620	11620	11620	0
606	20240219	111000	162419560	11620	11620	11620	11620	43
607	20240219	110900	161919900	11620	11620	11620	11620	0
608	20240219	110800	161919900	11620	11620	11620	11620	0
609	20240219	110700	161919900	11620	11620	11620	11620	28
610	20240219	110600	161594540	11620	11620	11620	11620	0
611	20240219	110500	161594540	11620	11620	11620	11620	0
612	20240219	110400	161594540	11620	11620	11620	11620	274
613	20240219	110300	158410660	11630	11630	11630	11630	0
614	20240219	110200	158410660	11630	11630	11630	11630	0
615	20240219	110100	158410660	11630	11630	11630	11630	12
616	20240219	110000	158271100	11620	11620	11620	11620	0
617	20240219	105900	158271100	11620	11620	11620	11620	0
618	20240219	105800	158271100	11620	11620	11620	11620	0
619	20240219	105700	158271100	11620	11620	11620	11620	0
620	20240219	105600	158271100	11620	11620	11620	11620	0
621	20240219	105500	158271100	11620	11620	11620	11620	0
622	20240219	105400	158271100	11620	11620	11620	11620	0
623	20240219	105300	158271100	11620	11620	11620	11620	27
624	20240219	105200	157957360	11620	11620	11620	11620	0
625	20240219	105100	157957360	11620	11620	11620	11620	0
626	20240219	105000	157957360	11620	11620	11620	11620	0
627	20240219	104900	157957360	11620	11620	11620	11620	0
628	20240219	104800	157957360	11620	11620	11620	11620	0
629	20240219	104700	157957360	11620	11620	11620	11620	0
630	20240219	104600	157957360	11620	11620	11620	11620	0
631	20240219	104500	157957360	11620	11620	11620	11620	65
632	20240219	104400	157202060	11690	11690	11690	11690	0
633	20240219	104300	157202060	11690	11690	11690	11690	0
634	20240219	104200	157202060	11690	11690	11690	11690	0
635	20240219	104100	157202060	11690	11690	11690	11690	0
636	20240219	104000	157202060	11690	11610	11690	11610	1279
637	20240219	103900	142258070	11690	11690	11690	11690	0
638	20240219	103800	142258070	11690	11680	11690	11680	300
639	20240219	103700	138752180	11680	11680	11680	11680	0
640	20240219	103600	138752180	11680	11680	11680	11680	0
641	20240219	103500	138752180	11680	11680	11680	11680	0
642	20240219	103400	138752180	11680	11680	11680	11680	0
643	20240219	103300	138752180	11680	11680	11680	11680	1003
644	20240219	103200	127037140	11680	11680	11680	11680	2
645	20240219	103100	127013780	11680	11680	11680	11680	0
646	20240219	103000	127013780	11680	11680	11680	11680	3
647	20240219	102900	126978740	11680	11680	11680	11680	0
648	20240219	102800	126978740	11680	11680	11680	11680	0
649	20240219	102700	126978740	11680	11680	11680	11680	0
650	20240219	102600	126978740	11680	11680	11680	11680	0
651	20240219	102500	126978740	11680	11680	11680	11680	0
652	20240219	102400	126978740	11680	11680	11680	11680	2
653	20240219	102300	126955380	11610	11610	11610	11610	20
654	20240219	102200	126723180	11590	11590	11590	11590	0
655	20240219	102100	126723180	11590	11590	11590	11590	0
656	20240219	102000	126723180	11590	11590	11590	11590	0
657	20240219	101900	126723180	11590	11590	11590	11590	0
658	20240219	101800	126723180	11590	11590	11590	11590	0
659	20240219	101700	126723180	11590	11590	11590	11590	41
660	20240219	101600	126247990	11590	11590	11590	11590	7
661	20240219	101500	126166860	11590	11590	11590	11590	0
662	20240219	101400	126166860	11590	11590	11590	11590	60
663	20240219	101300	125471460	11590	11590	11590	11590	0
664	20240219	101200	125471460	11590	11590	11590	11590	0
665	20240219	101100	125471460	11590	11610	11610	11590	78
666	20240219	101000	124567300	11610	11610	11610	11610	0
667	20240219	100900	124567300	11610	11610	11610	11610	1
668	20240219	100800	124555690	11610	11610	11610	11610	0
669	20240219	100700	124555690	11610	11610	11610	11610	0
670	20240219	100600	124555690	11610	11610	11610	11610	0
671	20240219	100500	124555690	11610	11610	11610	11610	48
672	20240219	100400	123998410	11690	11630	11690	11630	1005
673	20240219	100300	112256930	11610	11630	11630	11610	433
674	20240219	100200	107222280	11630	11630	11630	11630	0
675	20240219	100100	107222280	11630	11630	11630	11630	6
676	20240219	100000	107152500	11630	11630	11640	11630	46
677	20240219	095900	106617510	11650	11650	11650	11650	37
678	20240219	095800	106186460	11650	11680	11680	11650	115
679	20240219	095700	104843560	11650	11650	11650	11650	0
680	20240219	095600	104843560	11650	11690	11690	11650	720
681	20240219	095500	96428720	11650	11630	11650	11630	956
682	20240219	095400	85297830	11630	11630	11630	11630	1
683	20240219	095300	85286200	11600	11600	11600	11600	60
684	20240219	095200	84590200	11590	11590	11590	11590	0
685	20240219	095100	84590200	11590	11590	11590	11590	0
686	20240219	095000	84590200	11590	11590	11590	11590	197
687	20240219	094900	82306970	11560	11580	11580	11560	273
688	20240219	094800	79149090	11550	11550	11550	11550	6
689	20240219	094700	79079790	11550	11560	11560	11550	219
690	20240219	094600	76548200	11590	11590	11590	11590	10
691	20240219	094500	76432300	11590	11590	11590	11590	4
692	20240219	094400	76385940	11590	11590	11590	11590	3
693	20240219	094300	76351170	11590	11590	11590	11590	2
694	20240219	094200	76327990	11540	11540	11540	11540	0
695	20240219	094100	76327990	11540	11550	11550	11540	913
696	20240219	094000	65791160	11570	11580	11580	11570	388
697	20240219	093900	61298990	11580	11580	11580	11580	3
698	20240219	093800	61264250	11590	11590	11590	11590	0
699	20240219	093700	61264250	11590	11590	11590	11590	86
700	20240219	093600	60267510	11590	11590	11590	11590	33
701	20240219	093500	59885040	11590	11590	11590	11590	82
702	20240219	093400	58934660	11590	11590	11590	11590	0
703	20240219	093300	58934660	11590	11590	11590	11590	0
704	20240219	093200	58934660	11590	11590	11590	11590	330
705	20240219	093100	55109960	11580	11580	11580	11580	130
706	20240219	093000	53604560	11570	11580	11580	11550	41
707	20240219	092900	53130270	11550	11560	11560	11550	328
708	20240219	092800	49340250	11580	11580	11580	11580	0
709	20240219	092700	49340250	11580	11580	11580	11580	2
710	20240219	092600	49317090	11560	11560	11560	11560	64
711	20240219	092500	48577250	11560	11560	11560	11560	10
712	20240219	092400	48461650	11590	11590	11590	11590	0
713	20240219	092300	48461650	11590	11590	11590	11590	7
714	20240219	092200	48380520	11580	11580	11580	11580	10
715	20240219	092100	48264720	11590	11590	11590	11590	10
716	20240219	092000	48148820	11590	11590	11590	11580	535
717	20240219	091900	41950070	11590	11590	11590	11590	33
718	20240219	091800	41567600	11590	11590	11590	11590	0
719	20240219	091700	41567600	11590	11590	11590	11590	0
720	20240219	091600	41567600	11590	11600	11600	11590	1262
721	20240219	091500	26929540	11590	11590	11590	11590	15
722	20240219	091400	26755690	11550	11550	11550	11550	0
723	20240219	091300	26755690	11550	11550	11550	11550	0
724	20240219	091200	26755690	11550	11550	11550	11550	36
725	20240219	091100	26339890	11550	11550	11550	11550	100
726	20240219	091000	25184890	11540	11540	11540	11540	0
727	20240219	090900	25184890	11540	11600	11600	11540	1690
728	20240219	090800	5592650	11600	11600	11600	11600	0
729	20240219	090700	5592650	11600	11600	11600	11600	0
730	20240219	090600	5592650	11600	11600	11600	11600	34
731	20240219	090500	5198250	11540	11540	11540	11540	0
732	20240219	090400	5198250	11540	11600	11600	11540	46
733	20240219	090300	4666930	11530	11530	11530	11530	0
734	20240219	090200	4666930	11530	11540	11540	11530	245
735	20240219	090100	1841060	11600	11580	11600	11580	120
736	20240219	090000	449280	11520	11520	11520	11520	39