KissMeData/225190/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	204000	159302000	9250	9250	9250	9250	40
3	20240219	203900	159302000	9250	9250	9250	9250	0
4	20240219	203800	159302000	9250	9250	9250	9250	0
5	20240219	203700	159302000	9250	9250	9250	9250	0
6	20240219	203600	159302000	9250	9250	9250	9250	0
7	20240219	203500	159302000	9250	9250	9250	9250	0
8	20240219	203400	159302000	9250	9250	9250	9250	0
9	20240219	203300	159302000	9250	9250	9250	9250	0
10	20240219	203200	159302000	9250	9250	9250	9250	0
11	20240219	203100	159302000	9250	9250	9250	9250	0
12	20240219	203000	159302000	9250	9250	9250	9250	0
13	20240219	202900	159302000	9250	9250	9250	9250	0
14	20240219	202800	159302000	9250	9250	9250	9250	0
15	20240219	202700	159302000	9250	9250	9250	9250	0
16	20240219	202600	159302000	9250	9250	9250	9250	0
17	20240219	202500	159302000	9250	9250	9250	9250	0
18	20240219	202400	159302000	9250	9250	9250	9250	0
19	20240219	202300	159302000	9250	9250	9250	9250	0
20	20240219	202200	159302000	9250	9250	9250	9250	0
21	20240219	202100	159302000	9250	9250	9250	9250	0
22	20240219	202000	159302000	9250	9250	9250	9250	0
23	20240219	201900	159302000	9250	9250	9250	9250	0
24	20240219	201800	159302000	9250	9250	9250	9250	0
25	20240219	201700	159302000	9250	9250	9250	9250	0
26	20240219	201600	159302000	9250	9250	9250	9250	0
27	20240219	201500	159302000	9250	9250	9250	9250	0
28	20240219	201400	159302000	9250	9250	9250	9250	0
29	20240219	201300	159302000	9250	9250	9250	9250	0
30	20240219	201200	159302000	9250	9250	9250	9250	0
31	20240219	201100	159302000	9250	9250	9250	9250	0
32	20240219	201000	159302000	9250	9250	9250	9250	40
33	20240219	200900	159302000	9250	9250	9250	9250	0
34	20240219	200800	159302000	9250	9250	9250	9250	0
35	20240219	200700	159302000	9250	9250	9250	9250	0
36	20240219	200600	159302000	9250	9250	9250	9250	0
37	20240219	200500	159302000	9250	9250	9250	9250	0
38	20240219	200400	159302000	9250	9250	9250	9250	0
39	20240219	200300	159302000	9250	9250	9250	9250	0
40	20240219	200200	159302000	9250	9250	9250	9250	0
41	20240219	200100	159302000	9250	9250	9250	9250	0
42	20240219	200000	159302000	9250	9250	9250	9250	0
43	20240219	195900	159302000	9250	9250	9250	9250	0
44	20240219	195800	159302000	9250	9250	9250	9250	0
45	20240219	195700	159302000	9250	9250	9250	9250	0
46	20240219	195600	159302000	9250	9250	9250	9250	0
47	20240219	195500	159302000	9250	9250	9250	9250	0
48	20240219	195400	159302000	9250	9250	9250	9250	0
49	20240219	195300	159302000	9250	9250	9250	9250	0
50	20240219	195200	159302000	9250	9250	9250	9250	0
51	20240219	195100	159302000	9250	9250	9250	9250	0
52	20240219	195000	159302000	9250	9250	9250	9250	0
53	20240219	194900	159302000	9250	9250	9250	9250	0
54	20240219	194800	159302000	9250	9250	9250	9250	0
55	20240219	194700	159302000	9250	9250	9250	9250	0
56	20240219	194600	159302000	9250	9250	9250	9250	0
57	20240219	194500	159302000	9250	9250	9250	9250	0
58	20240219	194400	159302000	9250	9250	9250	9250	0
59	20240219	194300	159302000	9250	9250	9250	9250	0
60	20240219	194200	159302000	9250	9250	9250	9250	0
61	20240219	194100	159302000	9250	9250	9250	9250	0
62	20240219	194000	159302000	9250	9250	9250	9250	40
63	20240219	193900	159302000	9250	9250	9250	9250	0
64	20240219	193800	159302000	9250	9250	9250	9250	0
65	20240219	193700	159302000	9250	9250	9250	9250	0
66	20240219	193600	159302000	9250	9250	9250	9250	0
67	20240219	193500	159302000	9250	9250	9250	9250	0
68	20240219	193400	159302000	9250	9250	9250	9250	0
69	20240219	193300	159302000	9250	9250	9250	9250	0
70	20240219	193200	159302000	9250	9250	9250	9250	0
71	20240219	193100	159302000	9250	9250	9250	9250	0
72	20240219	193000	159302000	9250	9250	9250	9250	0
73	20240219	192900	159302000	9250	9250	9250	9250	0
74	20240219	192800	159302000	9250	9250	9250	9250	0
75	20240219	192700	159302000	9250	9250	9250	9250	0
76	20240219	192600	159302000	9250	9250	9250	9250	0
77	20240219	192500	159302000	9250	9250	9250	9250	0
78	20240219	192400	159302000	9250	9250	9250	9250	0
79	20240219	192300	159302000	9250	9250	9250	9250	0
80	20240219	192200	159302000	9250	9250	9250	9250	0
81	20240219	192100	159302000	9250	9250	9250	9250	0
82	20240219	192000	159302000	9250	9250	9250	9250	0
83	20240219	191900	159302000	9250	9250	9250	9250	0
84	20240219	191800	159302000	9250	9250	9250	9250	0
85	20240219	191700	159302000	9250	9250	9250	9250	0
86	20240219	191600	159302000	9250	9250	9250	9250	0
87	20240219	191500	159302000	9250	9250	9250	9250	0
88	20240219	191400	159302000	9250	9250	9250	9250	0
89	20240219	191300	159302000	9250	9250	9250	9250	0
90	20240219	191200	159302000	9250	9250	9250	9250	0
91	20240219	191100	159302000	9250	9250	9250	9250	0
92	20240219	191000	159302000	9250	9250	9250	9250	40
93	20240219	190900	159302000	9250	9250	9250	9250	0
94	20240219	190800	159302000	9250	9250	9250	9250	0
95	20240219	190700	159302000	9250	9250	9250	9250	0
96	20240219	190600	159302000	9250	9250	9250	9250	0
97	20240219	190500	159302000	9250	9250	9250	9250	0
98	20240219	190400	159302000	9250	9250	9250	9250	0
99	20240219	190300	159302000	9250	9250	9250	9250	0
100	20240219	190200	159302000	9250	9250	9250	9250	0
101	20240219	190100	159302000	9250	9250	9250	9250	0
102	20240219	190000	159302000	9250	9250	9250	9250	0
103	20240219	185900	159302000	9250	9250	9250	9250	0
104	20240219	185800	159302000	9250	9250	9250	9250	0
105	20240219	185700	159302000	9250	9250	9250	9250	0
106	20240219	185600	159302000	9250	9250	9250	9250	0
107	20240219	185500	159302000	9250	9250	9250	9250	0
108	20240219	185400	159302000	9250	9250	9250	9250	0
109	20240219	185300	159302000	9250	9250	9250	9250	0
110	20240219	185200	159302000	9250	9250	9250	9250	0
111	20240219	185100	159302000	9250	9250	9250	9250	0
112	20240219	185000	159302000	9250	9250	9250	9250	0
113	20240219	184900	159302000	9250	9250	9250	9250	0
114	20240219	184800	159302000	9250	9250	9250	9250	0
115	20240219	184700	159302000	9250	9250	9250	9250	0
116	20240219	184600	159302000	9250	9250	9250	9250	0
117	20240219	184500	159302000	9250	9250	9250	9250	0
118	20240219	184400	159302000	9250	9250	9250	9250	0
119	20240219	184300	159302000	9250	9250	9250	9250	0
120	20240219	184200	159302000	9250	9250	9250	9250	0
121	20240219	184100	159302000	9250	9250	9250	9250	0
122	20240219	184000	159302000	9250	9250	9250	9250	40
123	20240219	183900	159302000	9250	9250	9250	9250	0
124	20240219	183800	159302000	9250	9250	9250	9250	0
125	20240219	183700	159302000	9250	9250	9250	9250	0
126	20240219	183600	159302000	9250	9250	9250	9250	0
127	20240219	183500	159302000	9250	9250	9250	9250	0
128	20240219	183400	159302000	9250	9250	9250	9250	0
129	20240219	183300	159302000	9250	9250	9250	9250	0
130	20240219	183200	159302000	9250	9250	9250	9250	0
131	20240219	183100	159302000	9250	9250	9250	9250	0
132	20240219	183000	159302000	9250	9250	9250	9250	0
133	20240219	182900	159302000	9250	9250	9250	9250	0
134	20240219	182800	159302000	9250	9250	9250	9250	0
135	20240219	182700	159302000	9250	9250	9250	9250	0
136	20240219	182600	159302000	9250	9250	9250	9250	0
137	20240219	182500	159302000	9250	9250	9250	9250	0
138	20240219	182400	159302000	9250	9250	9250	9250	0
139	20240219	182300	159302000	9250	9250	9250	9250	0
140	20240219	182200	159302000	9250	9250	9250	9250	0
141	20240219	182100	159302000	9250	9250	9250	9250	0
142	20240219	182000	159302000	9250	9250	9250	9250	0
143	20240219	181900	159302000	9250	9250	9250	9250	0
144	20240219	181800	159302000	9250	9250	9250	9250	0
145	20240219	181700	159302000	9250	9250	9250	9250	0
146	20240219	181600	159302000	9250	9250	9250	9250	0
147	20240219	181500	159302000	9250	9250	9250	9250	0
148	20240219	181400	159302000	9250	9250	9250	9250	0
149	20240219	181300	159302000	9250	9250	9250	9250	0
150	20240219	181200	159302000	9250	9250	9250	9250	0
151	20240219	181100	159302000	9250	9250	9250	9250	0
152	20240219	181000	159302000	9250	9250	9250	9250	40
153	20240219	180900	159302000	9250	9250	9250	9250	0
154	20240219	180800	159302000	9250	9250	9250	9250	0
155	20240219	180700	159302000	9250	9250	9250	9250	0
156	20240219	180600	159302000	9250	9250	9250	9250	0
157	20240219	180500	159302000	9250	9250	9250	9250	0
158	20240219	180400	159302000	9250	9250	9250	9250	0
159	20240219	180300	159302000	9250	9250	9250	9250	0
160	20240219	180200	159302000	9250	9250	9250	9250	0
161	20240219	180100	159302000	9250	9250	9250	9250	0
162	20240219	180000	159302000	9250	9250	9250	9250	0
163	20240219	175900	159302000	9250	9250	9250	9250	0
164	20240219	175800	159302000	9250	9250	9250	9250	0
165	20240219	175700	159302000	9250	9250	9250	9250	0
166	20240219	175600	159302000	9250	9250	9250	9250	0
167	20240219	175500	159302000	9250	9250	9250	9250	0
168	20240219	175400	159302000	9250	9250	9250	9250	0
169	20240219	175300	159302000	9250	9250	9250	9250	0
170	20240219	175200	159302000	9250	9250	9250	9250	0
171	20240219	175100	159302000	9250	9250	9250	9250	0
172	20240219	175000	159302000	9250	9250	9250	9250	0
173	20240219	174900	159302000	9250	9250	9250	9250	0
174	20240219	174800	159302000	9250	9250	9250	9250	0
175	20240219	174700	159302000	9250	9250	9250	9250	0
176	20240219	174600	159302000	9250	9250	9250	9250	0
177	20240219	174500	159302000	9250	9250	9250	9250	0
178	20240219	174400	159302000	9250	9250	9250	9250	0
179	20240219	174300	159302000	9250	9250	9250	9250	0
180	20240219	174200	159302000	9250	9250	9250	9250	0
181	20240219	174100	159302000	9250	9250	9250	9250	0
182	20240219	174000	159302000	9250	9250	9250	9250	40
183	20240219	173900	159302000	9250	9250	9250	9250	0
184	20240219	173800	159302000	9250	9250	9250	9250	0
185	20240219	173700	159302000	9250	9250	9250	9250	0
186	20240219	173600	159302000	9250	9250	9250	9250	0
187	20240219	173500	159302000	9250	9250	9250	9250	0
188	20240219	173400	159302000	9250	9250	9250	9250	0
189	20240219	173300	159302000	9250	9250	9250	9250	0
190	20240219	173200	159302000	9250	9250	9250	9250	0
191	20240219	173100	159302000	9250	9250	9250	9250	0
192	20240219	173000	159302000	9250	9250	9250	9250	0
193	20240219	172900	159302000	9250	9250	9250	9250	0
194	20240219	172800	159302000	9250	9250	9250	9250	0
195	20240219	172700	159302000	9250	9250	9250	9250	0
196	20240219	172600	159302000	9250	9250	9250	9250	0
197	20240219	172500	159302000	9250	9250	9250	9250	0
198	20240219	172400	159302000	9250	9250	9250	9250	0
199	20240219	172300	159302000	9250	9250	9250	9250	0
200	20240219	172200	159302000	9250	9250	9250	9250	0
201	20240219	172100	159302000	9250	9250	9250	9250	0
202	20240219	172000	159302000	9250	9250	9250	9250	0
203	20240219	171900	159302000	9250	9250	9250	9250	0
204	20240219	171800	159302000	9250	9250	9250	9250	0
205	20240219	171700	159302000	9250	9250	9250	9250	0
206	20240219	171600	159302000	9250	9250	9250	9250	0
207	20240219	171500	159302000	9250	9250	9250	9250	0
208	20240219	171400	159302000	9250	9250	9250	9250	0
209	20240219	171300	159302000	9250	9250	9250	9250	0
210	20240219	171200	159302000	9250	9250	9250	9250	0
211	20240219	171100	159302000	9250	9250	9250	9250	0
212	20240219	171000	159302000	9250	9250	9250	9250	40
213	20240219	170900	159302000	9250	9250	9250	9250	0
214	20240219	170800	159302000	9250	9250	9250	9250	0
215	20240219	170700	159302000	9250	9250	9250	9250	0
216	20240219	170600	159302000	9250	9250	9250	9250	0
217	20240219	170500	159302000	9250	9250	9250	9250	0
218	20240219	170400	159302000	9250	9250	9250	9250	0
219	20240219	170300	159302000	9250	9250	9250	9250	0
220	20240219	170200	159302000	9250	9250	9250	9250	0
221	20240219	170100	159302000	9250	9250	9250	9250	0
222	20240219	170000	159302000	9250	9250	9250	9250	0
223	20240219	165900	159302000	9250	9250	9250	9250	0
224	20240219	165800	159302000	9250	9250	9250	9250	0
225	20240219	165700	159302000	9250	9250	9250	9250	0
226	20240219	165600	159302000	9250	9250	9250	9250	0
227	20240219	165500	159302000	9250	9250	9250	9250	0
228	20240219	165400	159302000	9250	9250	9250	9250	0
229	20240219	165300	159302000	9250	9250	9250	9250	0
230	20240219	165200	159302000	9250	9250	9250	9250	0
231	20240219	165100	159302000	9250	9250	9250	9250	0
232	20240219	165000	159302000	9250	9250	9250	9250	0
233	20240219	164900	159302000	9250	9250	9250	9250	0
234	20240219	164800	159302000	9250	9250	9250	9250	0
235	20240219	164700	159302000	9250	9250	9250	9250	0
236	20240219	164600	159302000	9250	9250	9250	9250	0
237	20240219	164500	159302000	9250	9250	9250	9250	0
238	20240219	164400	159302000	9250	9250	9250	9250	0
239	20240219	164300	159302000	9250	9250	9250	9250	0
240	20240219	164200	159302000	9250	9250	9250	9250	0
241	20240219	164100	159302000	9250	9250	9250	9250	0
242	20240219	164000	159302000	9250	9250	9250	9250	40
243	20240219	163900	159302000	9250	9250	9250	9250	0
244	20240219	163800	159302000	9250	9250	9250	9250	0
245	20240219	163700	159302000	9250	9250	9250	9250	0
246	20240219	163600	159302000	9250	9250	9250	9250	0
247	20240219	163500	159302000	9250	9250	9250	9250	0
248	20240219	163400	159302000	9250	9250	9250	9250	0
249	20240219	163300	159302000	9250	9250	9250	9250	0
250	20240219	163200	159302000	9250	9250	9250	9250	0
251	20240219	163100	159302000	9250	9250	9250	9250	0
252	20240219	163000	159302000	9250	9250	9250	9250	0
253	20240219	162900	159302000	9250	9250	9250	9250	0
254	20240219	162800	159302000	9250	9250	9250	9250	0
255	20240219	162700	159302000	9250	9250	9250	9250	0
256	20240219	162600	159302000	9250	9250	9250	9250	0
257	20240219	162500	159302000	9250	9250	9250	9250	0
258	20240219	162400	159302000	9250	9250	9250	9250	0
259	20240219	162300	159302000	9250	9250	9250	9250	0
260	20240219	162200	159302000	9250	9250	9250	9250	0
261	20240219	162100	159302000	9250	9250	9250	9250	0
262	20240219	162000	159302000	9250	9250	9250	9250	0
263	20240219	161900	159302000	9250	9250	9250	9250	0
264	20240219	161800	159302000	9250	9250	9250	9250	0
265	20240219	161700	159302000	9250	9250	9250	9250	0
266	20240219	161600	159302000	9250	9250	9250	9250	0
267	20240219	161500	159302000	9250	9250	9250	9250	0
268	20240219	161400	159302000	9250	9250	9250	9250	0
269	20240219	161300	159302000	9250	9250	9250	9250	0
270	20240219	161200	159302000	9250	9250	9250	9250	0
271	20240219	161100	159302000	9250	9250	9250	9250	0
272	20240219	161000	159302000	9250	9250	9250	9250	40
273	20240219	160900	159302000	9250	9250	9250	9250	0
274	20240219	160800	159302000	9250	9250	9250	9250	0
275	20240219	160700	159302000	9250	9250	9250	9250	0
276	20240219	160600	159302000	9250	9250	9250	9250	0
277	20240219	160500	159302000	9250	9250	9250	9250	0
278	20240219	160400	159302000	9250	9250	9250	9250	0
279	20240219	160300	159302000	9250	9250	9250	9250	0
280	20240219	160200	159302000	9250	9250	9250	9250	0
281	20240219	160100	159302000	9250	9250	9250	9250	0
282	20240219	160000	159302000	9250	9250	9250	9250	0
283	20240219	155900	159302000	9250	9250	9250	9250	0
284	20240219	155800	159302000	9250	9250	9250	9250	0
285	20240219	155700	159302000	9250	9250	9250	9250	0
286	20240219	155600	159302000	9250	9250	9250	9250	0
287	20240219	155500	159302000	9250	9250	9250	9250	0
288	20240219	155400	159302000	9250	9250	9250	9250	0
289	20240219	155300	159302000	9250	9250	9250	9250	0
290	20240219	155200	159302000	9250	9250	9250	9250	0
291	20240219	155100	159302000	9250	9250	9250	9250	0
292	20240219	155000	159302000	9250	9250	9250	9250	0
293	20240219	154900	159302000	9250	9250	9250	9250	0
294	20240219	154800	159302000	9250	9250	9250	9250	0
295	20240219	154700	159302000	9250	9250	9250	9250	0
296	20240219	154600	159302000	9250	9250	9250	9250	0
297	20240219	154500	159302000	9250	9250	9250	9250	0
298	20240219	154400	159302000	9250	9250	9250	9250	0
299	20240219	154300	159302000	9250	9250	9250	9250	0
300	20240219	154200	159302000	9250	9250	9250	9250	0
301	20240219	154100	159302000	9250	9250	9250	9250	0
302	20240219	154000	159302000	9250	9250	9250	9250	40
303	20240219	153900	159302000	9250	9250	9250	9250	0
304	20240219	153800	159302000	9250	9250	9250	9250	0
305	20240219	153700	159302000	9250	9250	9250	9250	0
306	20240219	153600	159302000	9250	9250	9250	9250	0
307	20240219	153500	159302000	9250	9250	9250	9250	0
308	20240219	153400	159302000	9250	9250	9250	9250	0
309	20240219	153300	159302000	9250	9250	9250	9250	0
310	20240219	153200	159302000	9250	9250	9250	9250	0
311	20240219	153100	159302000	9250	9250	9250	9250	0
312	20240219	153000	159302000	9250	9250	9250	9250	40
313	20240219	152900	158932000	9270	9270	9270	9270	0
314	20240219	152800	158932000	9270	9270	9270	9270	0
315	20240219	152700	158932000	9270	9270	9270	9270	0
316	20240219	152600	158932000	9270	9270	9270	9270	0
317	20240219	152500	158932000	9270	9270	9270	9270	0
318	20240219	152400	158932000	9270	9270	9270	9270	0
319	20240219	152300	158932000	9270	9270	9270	9270	0
320	20240219	152200	158932000	9270	9270	9270	9270	0
321	20240219	152100	158932000	9270	9270	9270	9270	0
322	20240219	152000	158932000	9270	9270	9270	9270	0
323	20240219	151900	158932000	9270	9250	9270	9250	12
324	20240219	151800	158820980	9240	9240	9240	9240	151
325	20240219	151700	157425740	9240	9240	9240	9240	0
326	20240219	151600	157425740	9240	9240	9240	9240	0
327	20240219	151500	157425740	9240	9240	9240	9240	0
328	20240219	151400	157425740	9240	9240	9240	9240	0
329	20240219	151300	157425740	9240	9240	9240	9240	1
330	20240219	151200	157416500	9240	9240	9240	9240	0
331	20240219	151100	157416500	9240	9240	9240	9240	0
332	20240219	151000	157416500	9240	9240	9240	9240	10
333	20240219	150900	157324100	9230	9230	9230	9230	0
334	20240219	150800	157324100	9230	9230	9230	9230	0
335	20240219	150700	157324100	9230	9230	9230	9230	0
336	20240219	150600	157324100	9230	9230	9230	9230	0
337	20240219	150500	157324100	9230	9230	9230	9230	0
338	20240219	150400	157324100	9230	9250	9250	9230	700
339	20240219	150300	150858850	9260	9260	9260	9260	0
340	20240219	150200	150858850	9260	9260	9260	9260	200
341	20240219	150100	149006850	9260	9260	9260	9260	0
342	20240219	150000	149006850	9260	9260	9260	9260	0
343	20240219	145900	149006850	9260	9260	9260	9260	0
344	20240219	145800	149006850	9260	9260	9260	9260	0
345	20240219	145700	149006850	9260	9260	9260	9260	20
346	20240219	145600	148821650	9260	9260	9260	9260	0
347	20240219	145500	148821650	9260	9260	9260	9260	0
348	20240219	145400	148821650	9260	9260	9260	9260	0
349	20240219	145300	148821650	9260	9260	9260	9260	0
350	20240219	145200	148821650	9260	9260	9260	9260	0
351	20240219	145100	148821650	9260	9260	9260	9260	0
352	20240219	145000	148821650	9260	9260	9260	9260	0
353	20240219	144900	148821650	9260	9260	9260	9260	0
354	20240219	144800	148821650	9260	9260	9260	9260	1
355	20240219	144700	148812390	9260	9260	9260	9260	0
356	20240219	144600	148812390	9260	9260	9260	9260	126
357	20240219	144500	147645630	9260	9260	9260	9260	48
358	20240219	144400	147201150	9270	9270	9270	9270	0
359	20240219	144300	147201150	9270	9270	9270	9270	0
360	20240219	144200	147201150	9270	9270	9270	9270	0
361	20240219	144100	147201150	9270	9270	9270	9270	0
362	20240219	144000	147201150	9270	9270	9270	9270	1
363	20240219	143900	147191880	9270	9270	9270	9270	0
364	20240219	143800	147191880	9270	9270	9270	9270	0
365	20240219	143700	147191880	9270	9270	9270	9270	0
366	20240219	143600	147191880	9270	9270	9270	9270	0
367	20240219	143500	147191880	9270	9270	9270	9270	0
368	20240219	143400	147191880	9270	9270	9270	9270	0
369	20240219	143300	147191880	9270	9270	9270	9270	0
370	20240219	143200	147191880	9270	9270	9270	9270	0
371	20240219	143100	147191880	9270	9270	9270	9270	0
372	20240219	143000	147191880	9270	9270	9270	9270	0
373	20240219	142900	147191880	9270	9270	9270	9270	0
374	20240219	142800	147191880	9270	9270	9270	9270	0
375	20240219	142700	147191880	9270	9270	9270	9270	0
376	20240219	142600	147191880	9270	9270	9270	9270	0
377	20240219	142500	147191880	9270	9270	9270	9270	0
378	20240219	142400	147191880	9270	9270	9270	9270	0
379	20240219	142300	147191880	9270	9270	9270	9270	0
380	20240219	142200	147191880	9270	9270	9270	9270	1
381	20240219	142100	147182610	9270	9270	9270	9270	0
382	20240219	142000	147182610	9270	9270	9270	9270	0
383	20240219	141900	147182610	9270	9270	9270	9270	0
384	20240219	141800	147182610	9270	9270	9270	9270	0
385	20240219	141700	147182610	9270	9270	9270	9270	1
386	20240219	141600	147173340	9270	9270	9270	9270	0
387	20240219	141500	147173340	9270	9270	9270	9270	36
388	20240219	141400	146839620	9280	9280	9280	9280	0
389	20240219	141300	146839620	9280	9280	9280	9280	30
390	20240219	141200	146561220	9280	9280	9280	9280	0
391	20240219	141100	146561220	9280	9280	9280	9280	2
392	20240219	141000	146542660	9280	9280	9280	9280	0
393	20240219	140900	146542660	9280	9280	9280	9280	0
394	20240219	140800	146542660	9280	9280	9280	9280	0
395	20240219	140700	146542660	9280	9280	9280	9280	1
396	20240219	140600	146533380	9270	9270	9270	9270	0
397	20240219	140500	146533380	9270	9270	9270	9270	0
398	20240219	140400	146533380	9270	9270	9270	9270	0
399	20240219	140300	146533380	9270	9270	9270	9270	0
400	20240219	140200	146533380	9270	9270	9270	9270	0
401	20240219	140100	146533380	9270	9270	9270	9270	0
402	20240219	140000	146533380	9270	9270	9270	9270	0
403	20240219	135900	146533380	9270	9270	9270	9270	0
404	20240219	135800	146533380	9270	9270	9270	9270	10
405	20240219	135700	146440680	9270	9270	9270	9270	50
406	20240219	135600	145977180	9270	9270	9270	9270	50
407	20240219	135500	145513680	9270	9270	9270	9270	10
408	20240219	135400	145420980	9270	9270	9270	9270	10
409	20240219	135300	145328280	9280	9280	9280	9280	0
410	20240219	135200	145328280	9280	9280	9280	9280	0
411	20240219	135100	145328280	9280	9280	9280	9280	0
412	20240219	135000	145328280	9280	9280	9280	9280	0
413	20240219	134900	145328280	9280	9280	9280	9280	0
414	20240219	134800	145328280	9280	9280	9280	9280	0
415	20240219	134700	145328280	9280	9280	9280	9280	0
416	20240219	134600	145328280	9280	9280	9280	9280	0
417	20240219	134500	145328280	9280	9280	9280	9280	0
418	20240219	134400	145328280	9280	9280	9280	9280	0
419	20240219	134300	145328280	9280	9280	9280	9280	0
420	20240219	134200	145328280	9280	9280	9280	9280	0
421	20240219	134100	145328280	9280	9280	9280	9280	0
422	20240219	134000	145328280	9280	9280	9280	9280	0
423	20240219	133900	145328280	9280	9280	9280	9280	0
424	20240219	133800	145328280	9280	9280	9280	9280	0
425	20240219	133700	145328280	9280	9280	9280	9280	0
426	20240219	133600	145328280	9280	9280	9280	9280	0
427	20240219	133500	145328280	9280	9280	9280	9280	57
428	20240219	133400	144799320	9280	9280	9280	9280	1
429	20240219	133300	144790040	9280	9280	9280	9280	4
430	20240219	133200	144752920	9270	9270	9270	9270	0
431	20240219	133100	144752920	9270	9270	9270	9270	0
432	20240219	133000	144752920	9270	9270	9270	9270	0
433	20240219	132900	144752920	9270	9270	9270	9270	0
434	20240219	132800	144752920	9270	9270	9270	9270	0
435	20240219	132700	144752920	9270	9270	9270	9270	0
436	20240219	132600	144752920	9270	9270	9270	9270	0
437	20240219	132500	144752920	9270	9270	9270	9270	0
438	20240219	132400	144752920	9270	9270	9270	9270	0
439	20240219	132300	144752920	9270	9270	9270	9270	3
440	20240219	132200	144725110	9270	9270	9270	9270	6
441	20240219	132100	144669490	9270	9260	9270	9260	2031
442	20240219	132000	125846880	9260	9260	9260	9260	0
443	20240219	131900	125846880	9260	9260	9260	9260	0
444	20240219	131800	125846880	9260	9260	9260	9260	1
445	20240219	131700	125837620	9260	9260	9260	9260	0
446	20240219	131600	125837620	9260	9260	9260	9260	0
447	20240219	131500	125837620	9260	9260	9260	9260	0
448	20240219	131400	125837620	9260	9260	9260	9260	11
449	20240219	131300	125735760	9260	9260	9260	9260	0
450	20240219	131200	125735760	9260	9260	9260	9260	5
451	20240219	131100	125689460	9260	9260	9260	9260	50
452	20240219	131000	125226460	9260	9260	9260	9260	3
453	20240219	130900	125198680	9260	9260	9260	9260	0
454	20240219	130800	125198680	9260	9260	9260	9260	0
455	20240219	130700	125198680	9260	9260	9260	9260	0
456	20240219	130600	125198680	9260	9260	9260	9260	0
457	20240219	130500	125198680	9260	9260	9260	9260	0
458	20240219	130400	125198680	9260	9260	9260	9260	0
459	20240219	130300	125198680	9260	9260	9260	9260	0
460	20240219	130200	125198680	9260	9260	9260	9260	0
461	20240219	130100	125198680	9260	9260	9260	9260	0
462	20240219	130000	125198680	9260	9260	9260	9260	0
463	20240219	125900	125198680	9260	9260	9260	9260	0
464	20240219	125800	125198680	9260	9260	9260	9260	11
465	20240219	125700	125096820	9250	9250	9250	9250	0
466	20240219	125600	125096820	9250	9250	9250	9250	100
467	20240219	125500	124171820	9260	9260	9260	9260	0
468	20240219	125400	124171820	9260	9260	9260	9260	0
469	20240219	125300	124171820	9260	9260	9260	9260	0
470	20240219	125200	124171820	9260	9260	9260	9260	0
471	20240219	125100	124171820	9260	9260	9260	9260	0
472	20240219	125000	124171820	9260	9260	9260	9260	0
473	20240219	124900	124171820	9260	9260	9260	9260	0
474	20240219	124800	124171820	9260	9260	9260	9260	0
475	20240219	124700	124171820	9260	9260	9260	9260	1
476	20240219	124600	124162560	9260	9260	9260	9260	0
477	20240219	124500	124162560	9260	9260	9260	9260	0
478	20240219	124400	124162560	9260	9260	9260	9260	100
479	20240219	124300	123236560	9260	9260	9260	9260	0
480	20240219	124200	123236560	9260	9260	9260	9260	0
481	20240219	124100	123236560	9260	9260	9260	9260	0
482	20240219	124000	123236560	9260	9260	9260	9260	0
483	20240219	123900	123236560	9260	9260	9260	9260	0
484	20240219	123800	123236560	9260	9260	9260	9260	0
485	20240219	123700	123236560	9260	9260	9260	9260	0
486	20240219	123600	123236560	9260	9260	9260	9260	1
487	20240219	123500	123227300	9270	9270	9270	9270	0
488	20240219	123400	123227300	9270	9270	9270	9270	0
489	20240219	123300	123227300	9270	9270	9270	9270	0
490	20240219	123200	123227300	9270	9270	9270	9270	5
491	20240219	123100	123180950	9270	9270	9270	9270	0
492	20240219	123000	123180950	9270	9270	9270	9270	0
493	20240219	122900	123180950	9270	9270	9270	9270	60
494	20240219	122800	122624750	9270	9270	9270	9270	0
495	20240219	122700	122624750	9270	9270	9270	9270	0
496	20240219	122600	122624750	9270	9270	9270	9270	0
497	20240219	122500	122624750	9270	9270	9270	9270	0
498	20240219	122400	122624750	9270	9270	9270	9270	215
499	20240219	122300	120631700	9260	9260	9260	9260	0
500	20240219	122200	120631700	9260	9260	9260	9260	0
501	20240219	122100	120631700	9260	9260	9260	9260	0
502	20240219	122000	120631700	9260	9260	9260	9260	0
503	20240219	121900	120631700	9260	9260	9260	9260	0
504	20240219	121800	120631700	9260	9260	9260	9260	0
505	20240219	121700	120631700	9260	9260	9260	9260	56
506	20240219	121600	120113140	9270	9270	9270	9270	0
507	20240219	121500	120113140	9270	9260	9270	9260	133
508	20240219	121400	118881230	9270	9270	9270	9270	700
509	20240219	121300	112392230	9260	9260	9260	9260	0
510	20240219	121200	112392230	9260	9260	9260	9260	204
511	20240219	121100	110503190	9250	9250	9250	9250	24
512	20240219	121000	110281190	9260	9260	9260	9260	0
513	20240219	120900	110281190	9260	9260	9260	9260	10
514	20240219	120800	110188590	9250	9250	9250	9250	0
515	20240219	120700	110188590	9250	9250	9250	9250	0
516	20240219	120600	110188590	9250	9250	9250	9250	0
517	20240219	120500	110188590	9250	9250	9250	9250	0
518	20240219	120400	110188590	9250	9250	9250	9250	0
519	20240219	120300	110188590	9250	9250	9250	9250	1
520	20240219	120200	110179340	9260	9260	9260	9260	5
521	20240219	120100	110133040	9250	9250	9250	9250	0
522	20240219	120000	110133040	9250	9250	9250	9250	0
523	20240219	115900	110133040	9250	9250	9250	9250	0
524	20240219	115800	110133040	9250	9250	9250	9250	24
525	20240219	115700	109911040	9250	9250	9250	9250	200
526	20240219	115600	108061040	9260	9260	9260	9260	0
527	20240219	115500	108061040	9260	9260	9260	9260	1
528	20240219	115400	108051780	9260	9250	9260	9250	280
529	20240219	115300	105461770	9250	9250	9250	9250	522
530	20240219	115200	100633270	9250	9240	9250	9240	1093
531	20240219	115100	90526140	9240	9240	9240	9240	1
532	20240219	115000	90516900	9240	9240	9240	9240	0
533	20240219	114900	90516900	9240	9240	9240	9240	10
534	20240219	114800	90424500	9240	9240	9240	9240	1
535	20240219	114700	90415260	9230	9230	9230	9230	0
536	20240219	114600	90415260	9230	9230	9230	9230	0
537	20240219	114500	90415260	9230	9230	9230	9230	0
538	20240219	114400	90415260	9230	9230	9230	9230	54
539	20240219	114300	89916840	9240	9240	9240	9240	0
540	20240219	114200	89916840	9240	9240	9240	9240	0
541	20240219	114100	89916840	9240	9240	9240	9240	0
542	20240219	114000	89916840	9240	9240	9240	9240	3
543	20240219	113900	89889120	9240	9240	9240	9240	3
544	20240219	113800	89861400	9230	9230	9230	9230	0
545	20240219	113700	89861400	9230	9230	9230	9230	300
546	20240219	113600	87092400	9240	9240	9240	9240	5
547	20240219	113500	87046200	9240	9240	9240	9240	0
548	20240219	113400	87046200	9240	9240	9240	9240	0
549	20240219	113300	87046200	9240	9240	9240	9240	0
550	20240219	113200	87046200	9240	9240	9240	9240	1
551	20240219	113100	87036960	9240	9230	9240	9230	194
552	20240219	113000	85246330	9240	9240	9240	9240	50
553	20240219	112900	84784330	9240	9240	9240	9240	0
554	20240219	112800	84784330	9240	9240	9240	9240	4
555	20240219	112700	84747370	9240	9240	9240	9240	0
556	20240219	112600	84747370	9240	9240	9240	9240	0
557	20240219	112500	84747370	9240	9240	9240	9240	3
558	20240219	112400	84719650	9240	9240	9240	9240	0
559	20240219	112300	84719650	9240	9240	9240	9240	42
560	20240219	112200	84331570	9240	9240	9240	9240	48
561	20240219	112100	83888050	9240	9240	9240	9240	0
562	20240219	112000	83888050	9240	9240	9240	9240	0
563	20240219	111900	83888050	9240	9240	9240	9240	0
564	20240219	111800	83888050	9240	9240	9240	9240	0
565	20240219	111700	83888050	9240	9240	9240	9240	0
566	20240219	111600	83888050	9240	9240	9240	9240	411
567	20240219	111500	80090410	9240	9240	9240	9240	2
568	20240219	111400	80071930	9240	9240	9240	9240	5
569	20240219	111300	80025730	9250	9250	9250	9250	0
570	20240219	111200	80025730	9250	9250	9250	9250	0
571	20240219	111100	80025730	9250	9250	9250	9250	0
572	20240219	111000	80025730	9250	9250	9250	9250	0
573	20240219	110900	80025730	9250	9250	9250	9250	0
574	20240219	110800	80025730	9250	9250	9250	9250	0
575	20240219	110700	80025730	9250	9250	9250	9250	0
576	20240219	110600	80025730	9250	9250	9250	9250	0
577	20240219	110500	80025730	9250	9250	9250	9250	0
578	20240219	110400	80025730	9250	9250	9250	9250	0
579	20240219	110300	80025730	9250	9250	9250	9250	378
580	20240219	110200	76529230	9250	9250	9250	9250	1627
581	20240219	110100	61479480	9240	9240	9240	9240	0
582	20240219	110000	61479480	9240	9240	9240	9240	9
583	20240219	105900	61396320	9240	9230	9240	9230	1196
584	20240219	105800	50347240	9230	9230	9230	9230	2
585	20240219	105700	50328780	9230	9230	9230	9230	0
586	20240219	105600	50328780	9230	9230	9230	9230	0
587	20240219	105500	50328780	9230	9230	9230	9230	0
588	20240219	105400	50328780	9230	9230	9230	9230	0
589	20240219	105300	50328780	9230	9230	9230	9230	1
590	20240219	105200	50319550	9230	9230	9230	9230	0
591	20240219	105100	50319550	9230	9230	9230	9230	0
592	20240219	105000	50319550	9230	9230	9230	9230	100
593	20240219	104900	49396550	9220	9220	9220	9220	0
594	20240219	104800	49396550	9220	9230	9230	9220	88
595	20240219	104700	48585180	9230	9230	9230	9230	0
596	20240219	104600	48585180	9230	9230	9230	9230	0
597	20240219	104500	48585180	9230	9230	9230	9230	0
598	20240219	104400	48585180	9230	9230	9230	9230	0
599	20240219	104300	48585180	9230	9230	9230	9230	2
600	20240219	104200	48566720	9230	9230	9230	9230	2
601	20240219	104100	48548260	9230	9230	9230	9230	0
602	20240219	104000	48548260	9230	9230	9230	9230	0
603	20240219	103900	48548260	9230	9240	9240	9230	330
604	20240219	103800	45502330	9240	9240	9240	9240	16
605	20240219	103700	45354490	9240	9240	9240	9240	0
606	20240219	103600	45354490	9240	9240	9240	9240	281
607	20240219	103500	42758050	9250	9250	9250	9250	0
608	20240219	103400	42758050	9250	9250	9250	9250	0
609	20240219	103300	42758050	9250	9250	9250	9250	1
610	20240219	103200	42748800	9250	9250	9250	9250	10
611	20240219	103100	42656300	9250	9250	9250	9250	0
612	20240219	103000	42656300	9250	9250	9250	9250	0
613	20240219	102900	42656300	9250	9250	9250	9250	0
614	20240219	102800	42656300	9250	9250	9250	9250	205
615	20240219	102700	40760050	9250	9250	9250	9250	100
616	20240219	102600	39835050	9250	9250	9250	9250	0
617	20240219	102500	39835050	9250	9250	9260	9250	989
618	20240219	102400	30686790	9260	9260	9260	9260	40
619	20240219	102300	30316390	9260	9260	9260	9260	0
620	20240219	102200	30316390	9260	9260	9260	9260	0
621	20240219	102100	30316390	9260	9260	9260	9260	0
622	20240219	102000	30316390	9260	9260	9260	9260	0
623	20240219	101900	30316390	9260	9260	9260	9260	0
624	20240219	101800	30316390	9260	9260	9260	9260	1
625	20240219	101700	30307130	9260	9260	9260	9260	0
626	20240219	101600	30307130	9260	9250	9260	9250	208
627	20240219	101500	28383120	9250	9250	9250	9250	0
628	20240219	101400	28383120	9250	9250	9250	9250	0
629	20240219	101300	28383120	9250	9240	9250	9240	13
630	20240219	101200	28262950	9240	9240	9240	9240	0
631	20240219	101100	28262950	9240	9240	9240	9240	300
632	20240219	101000	25490950	9240	9240	9240	9240	0
633	20240219	100900	25490950	9240	9240	9240	9240	1
634	20240219	100800	25481710	9250	9250	9250	9250	0
635	20240219	100700	25481710	9250	9250	9250	9250	0
636	20240219	100600	25481710	9250	9260	9260	9250	93
637	20240219	100500	24621410	9260	9260	9260	9260	0
638	20240219	100400	24621410	9260	9260	9260	9260	0
639	20240219	100300	24621410	9260	9260	9260	9260	0
640	20240219	100200	24621410	9260	9250	9260	9250	73
641	20240219	100100	23946150	9250	9250	9250	9240	465
642	20240219	100000	19645900	9250	9250	9250	9250	0
643	20240219	095900	19645900	9250	9250	9250	9250	0
644	20240219	095800	19645900	9250	9250	9250	9250	20
645	20240219	095700	19460900	9250	9250	9250	9250	23
646	20240219	095600	19248150	9250	9250	9250	9250	0
647	20240219	095500	19248150	9250	9250	9250	9250	0
648	20240219	095400	19248150	9250	9240	9250	9240	201
649	20240219	095300	17390900	9240	9240	9240	9240	0
650	20240219	095200	17390900	9240	9250	9250	9240	40
651	20240219	095100	17021050	9260	9260	9260	9260	0
652	20240219	095000	17021050	9260	9260	9260	9260	0
653	20240219	094900	17021050	9260	9260	9260	9260	120
654	20240219	094800	15909850	9250	9250	9250	9250	0
655	20240219	094700	15909850	9250	9250	9250	9250	1
656	20240219	094600	15900600	9260	9260	9260	9260	0
657	20240219	094500	15900600	9260	9260	9260	9260	1
658	20240219	094400	15891340	9260	9260	9260	9260	4
659	20240219	094300	15854300	9260	9260	9260	9260	2
660	20240219	094200	15835780	9260	9260	9260	9260	6
661	20240219	094100	15780220	9260	9260	9260	9250	620
662	20240219	094000	10045020	9260	9260	9260	9260	0
663	20240219	093900	10045020	9260	9260	9260	9260	0
664	20240219	093800	10045020	9260	9260	9260	9260	5
665	20240219	093700	9998720	9260	9260	9260	9260	0
666	20240219	093600	9998720	9260	9260	9260	9260	0
667	20240219	093500	9998720	9260	9260	9260	9260	5
668	20240219	093400	9952420	9240	9240	9240	9240	0
669	20240219	093300	9952420	9240	9240	9240	9240	30
670	20240219	093200	9675220	9240	9270	9270	9240	140
671	20240219	093100	8379730	9270	9260	9270	9260	144
672	20240219	093000	7046270	9260	9260	9260	9260	10
673	20240219	092900	6953670	9260	9260	9260	9260	0
674	20240219	092800	6953670	9260	9260	9260	9260	1
675	20240219	092700	6944410	9260	9260	9260	9260	50
676	20240219	092600	6481410	9250	9250	9250	9250	0
677	20240219	092500	6481410	9250	9250	9250	9250	96
678	20240219	092400	5593410	9250	9250	9250	9250	4
679	20240219	092300	5556410	9250	9250	9250	9250	107
680	20240219	092200	4566660	9250	9250	9250	9250	224
681	20240219	092100	2494660	9250	9260	9260	9250	20
682	20240219	092000	2309520	9260	9260	9260	9260	1
683	20240219	091900	2300260	9270	9270	9270	9270	3
684	20240219	091800	2272450	9270	9270	9270	9270	1
685	20240219	091700	2263180	9270	9280	9280	9270	3
686	20240219	091600	2235360	9290	9290	9290	9290	0
687	20240219	091500	2235360	9290	9290	9290	9290	69
688	20240219	091400	1594350	9290	9290	9290	9290	1
689	20240219	091300	1585060	9290	9290	9290	9290	1
690	20240219	091200	1575770	9290	9290	9290	9290	1
691	20240219	091100	1566480	9290	9240	9290	9240	12
692	20240219	091000	1455200	9250	9250	9250	9250	0
693	20240219	090900	1455200	9250	9250	9250	9250	0
694	20240219	090800	1455200	9250	9250	9250	9250	11
695	20240219	090700	1353450	9250	9250	9250	9250	0
696	20240219	090600	1353450	9250	9250	9250	9250	0
697	20240219	090500	1353450	9250	9250	9250	9250	0
698	20240219	090400	1353450	9250	9250	9250	9250	49
699	20240219	090300	900200	9260	9260	9260	9260	17
700	20240219	090200	742780	9290	9290	9290	9290	66
701	20240219	090100	129640	9260	9260	9260	9260	0
702	20240219	090000	129640	9260	9260	9260	9260	14