KissMeData/215100/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	203600	529222460	5090	5090	5090	5090	733
3	20240219	203500	529222460	5090	5090	5090	5090	0
4	20240219	203400	529222460	5090	5090	5090	5090	0
5	20240219	203300	529222460	5090	5090	5090	5090	0
6	20240219	203200	529222460	5090	5090	5090	5090	0
7	20240219	203100	529222460	5090	5090	5090	5090	0
8	20240219	203000	529222460	5090	5090	5090	5090	0
9	20240219	202900	529222460	5090	5090	5090	5090	0
10	20240219	202800	529222460	5090	5090	5090	5090	0
11	20240219	202700	529222460	5090	5090	5090	5090	0
12	20240219	202600	529222460	5090	5090	5090	5090	0
13	20240219	202500	529222460	5090	5090	5090	5090	0
14	20240219	202400	529222460	5090	5090	5090	5090	0
15	20240219	202300	529222460	5090	5090	5090	5090	0
16	20240219	202200	529222460	5090	5090	5090	5090	0
17	20240219	202100	529222460	5090	5090	5090	5090	0
18	20240219	202000	529222460	5090	5090	5090	5090	0
19	20240219	201900	529222460	5090	5090	5090	5090	0
20	20240219	201800	529222460	5090	5090	5090	5090	0
21	20240219	201700	529222460	5090	5090	5090	5090	0
22	20240219	201600	529222460	5090	5090	5090	5090	0
23	20240219	201500	529222460	5090	5090	5090	5090	0
24	20240219	201400	529222460	5090	5090	5090	5090	0
25	20240219	201300	529222460	5090	5090	5090	5090	0
26	20240219	201200	529222460	5090	5090	5090	5090	0
27	20240219	201100	529222460	5090	5090	5090	5090	0
28	20240219	201000	529222460	5090	5090	5090	5090	0
29	20240219	200900	529222460	5090	5090	5090	5090	0
30	20240219	200800	529222460	5090	5090	5090	5090	0
31	20240219	200700	529222460	5090	5090	5090	5090	0
32	20240219	200600	529222460	5090	5090	5090	5090	733
33	20240219	200500	529222460	5090	5090	5090	5090	0
34	20240219	200400	529222460	5090	5090	5090	5090	0
35	20240219	200300	529222460	5090	5090	5090	5090	0
36	20240219	200200	529222460	5090	5090	5090	5090	0
37	20240219	200100	529222460	5090	5090	5090	5090	0
38	20240219	200000	529222460	5090	5090	5090	5090	0
39	20240219	195900	529222460	5090	5090	5090	5090	0
40	20240219	195800	529222460	5090	5090	5090	5090	0
41	20240219	195700	529222460	5090	5090	5090	5090	0
42	20240219	195600	529222460	5090	5090	5090	5090	0
43	20240219	195500	529222460	5090	5090	5090	5090	0
44	20240219	195400	529222460	5090	5090	5090	5090	0
45	20240219	195300	529222460	5090	5090	5090	5090	0
46	20240219	195200	529222460	5090	5090	5090	5090	0
47	20240219	195100	529222460	5090	5090	5090	5090	0
48	20240219	195000	529222460	5090	5090	5090	5090	0
49	20240219	194900	529222460	5090	5090	5090	5090	0
50	20240219	194800	529222460	5090	5090	5090	5090	0
51	20240219	194700	529222460	5090	5090	5090	5090	0
52	20240219	194600	529222460	5090	5090	5090	5090	0
53	20240219	194500	529222460	5090	5090	5090	5090	0
54	20240219	194400	529222460	5090	5090	5090	5090	0
55	20240219	194300	529222460	5090	5090	5090	5090	0
56	20240219	194200	529222460	5090	5090	5090	5090	0
57	20240219	194100	529222460	5090	5090	5090	5090	0
58	20240219	194000	529222460	5090	5090	5090	5090	0
59	20240219	193900	529222460	5090	5090	5090	5090	0
60	20240219	193800	529222460	5090	5090	5090	5090	0
61	20240219	193700	529222460	5090	5090	5090	5090	0
62	20240219	193600	529222460	5090	5090	5090	5090	733
63	20240219	193500	529222460	5090	5090	5090	5090	0
64	20240219	193400	529222460	5090	5090	5090	5090	0
65	20240219	193300	529222460	5090	5090	5090	5090	0
66	20240219	193200	529222460	5090	5090	5090	5090	0
67	20240219	193100	529222460	5090	5090	5090	5090	0
68	20240219	193000	529222460	5090	5090	5090	5090	0
69	20240219	192900	529222460	5090	5090	5090	5090	0
70	20240219	192800	529222460	5090	5090	5090	5090	0
71	20240219	192700	529222460	5090	5090	5090	5090	0
72	20240219	192600	529222460	5090	5090	5090	5090	0
73	20240219	192500	529222460	5090	5090	5090	5090	0
74	20240219	192400	529222460	5090	5090	5090	5090	0
75	20240219	192300	529222460	5090	5090	5090	5090	0
76	20240219	192200	529222460	5090	5090	5090	5090	0
77	20240219	192100	529222460	5090	5090	5090	5090	0
78	20240219	192000	529222460	5090	5090	5090	5090	0
79	20240219	191900	529222460	5090	5090	5090	5090	0
80	20240219	191800	529222460	5090	5090	5090	5090	0
81	20240219	191700	529222460	5090	5090	5090	5090	0
82	20240219	191600	529222460	5090	5090	5090	5090	0
83	20240219	191500	529222460	5090	5090	5090	5090	0
84	20240219	191400	529222460	5090	5090	5090	5090	0
85	20240219	191300	529222460	5090	5090	5090	5090	0
86	20240219	191200	529222460	5090	5090	5090	5090	0
87	20240219	191100	529222460	5090	5090	5090	5090	0
88	20240219	191000	529222460	5090	5090	5090	5090	0
89	20240219	190900	529222460	5090	5090	5090	5090	0
90	20240219	190800	529222460	5090	5090	5090	5090	0
91	20240219	190700	529222460	5090	5090	5090	5090	0
92	20240219	190600	529222460	5090	5090	5090	5090	733
93	20240219	190500	529222460	5090	5090	5090	5090	0
94	20240219	190400	529222460	5090	5090	5090	5090	0
95	20240219	190300	529222460	5090	5090	5090	5090	0
96	20240219	190200	529222460	5090	5090	5090	5090	0
97	20240219	190100	529222460	5090	5090	5090	5090	0
98	20240219	190000	529222460	5090	5090	5090	5090	0
99	20240219	185900	529222460	5090	5090	5090	5090	0
100	20240219	185800	529222460	5090	5090	5090	5090	0
101	20240219	185700	529222460	5090	5090	5090	5090	0
102	20240219	185600	529222460	5090	5090	5090	5090	0
103	20240219	185500	529222460	5090	5090	5090	5090	0
104	20240219	185400	529222460	5090	5090	5090	5090	0
105	20240219	185300	529222460	5090	5090	5090	5090	0
106	20240219	185200	529222460	5090	5090	5090	5090	0
107	20240219	185100	529222460	5090	5090	5090	5090	0
108	20240219	185000	529222460	5090	5090	5090	5090	0
109	20240219	184900	529222460	5090	5090	5090	5090	0
110	20240219	184800	529222460	5090	5090	5090	5090	0
111	20240219	184700	529222460	5090	5090	5090	5090	0
112	20240219	184600	529222460	5090	5090	5090	5090	0
113	20240219	184500	529222460	5090	5090	5090	5090	0
114	20240219	184400	529222460	5090	5090	5090	5090	0
115	20240219	184300	529222460	5090	5090	5090	5090	0
116	20240219	184200	529222460	5090	5090	5090	5090	0
117	20240219	184100	529222460	5090	5090	5090	5090	0
118	20240219	184000	529222460	5090	5090	5090	5090	0
119	20240219	183900	529222460	5090	5090	5090	5090	0
120	20240219	183800	529222460	5090	5090	5090	5090	0
121	20240219	183700	529222460	5090	5090	5090	5090	0
122	20240219	183600	529222460	5090	5090	5090	5090	733
123	20240219	183500	529222460	5090	5090	5090	5090	0
124	20240219	183400	529222460	5090	5090	5090	5090	0
125	20240219	183300	529222460	5090	5090	5090	5090	0
126	20240219	183200	529222460	5090	5090	5090	5090	0
127	20240219	183100	529222460	5090	5090	5090	5090	0
128	20240219	183000	529222460	5090	5090	5090	5090	0
129	20240219	182900	529222460	5090	5090	5090	5090	0
130	20240219	182800	529222460	5090	5090	5090	5090	0
131	20240219	182700	529222460	5090	5090	5090	5090	0
132	20240219	182600	529222460	5090	5090	5090	5090	0
133	20240219	182500	529222460	5090	5090	5090	5090	0
134	20240219	182400	529222460	5090	5090	5090	5090	0
135	20240219	182300	529222460	5090	5090	5090	5090	0
136	20240219	182200	529222460	5090	5090	5090	5090	0
137	20240219	182100	529222460	5090	5090	5090	5090	0
138	20240219	182000	529222460	5090	5090	5090	5090	0
139	20240219	181900	529222460	5090	5090	5090	5090	0
140	20240219	181800	529222460	5090	5090	5090	5090	0
141	20240219	181700	529222460	5090	5090	5090	5090	0
142	20240219	181600	529222460	5090	5090	5090	5090	0
143	20240219	181500	529222460	5090	5090	5090	5090	0
144	20240219	181400	529222460	5090	5090	5090	5090	0
145	20240219	181300	529222460	5090	5090	5090	5090	0
146	20240219	181200	529222460	5090	5090	5090	5090	0
147	20240219	181100	529222460	5090	5090	5090	5090	0
148	20240219	181000	529222460	5090	5090	5090	5090	0
149	20240219	180900	529222460	5090	5090	5090	5090	0
150	20240219	180800	529222460	5090	5090	5090	5090	0
151	20240219	180700	529222460	5090	5090	5090	5090	0
152	20240219	180600	529222460	5090	5090	5090	5090	733
153	20240219	180500	529222460	5090	5090	5090	5090	0
154	20240219	180400	529222460	5090	5090	5090	5090	0
155	20240219	180300	529222460	5090	5090	5090	5090	0
156	20240219	180200	529222460	5090	5090	5090	5090	0
157	20240219	180100	529222460	5090	5090	5090	5090	0
158	20240219	180000	529222460	5090	5090	5090	5090	0
159	20240219	175900	529222460	5090	5090	5090	5090	0
160	20240219	175800	529222460	5090	5090	5090	5090	0
161	20240219	175700	529222460	5090	5090	5090	5090	0
162	20240219	175600	529222460	5090	5090	5090	5090	0
163	20240219	175500	529222460	5090	5090	5090	5090	0
164	20240219	175400	529222460	5090	5090	5090	5090	0
165	20240219	175300	529222460	5090	5090	5090	5090	0
166	20240219	175200	529222460	5090	5090	5090	5090	0
167	20240219	175100	529222460	5090	5090	5090	5090	0
168	20240219	175000	529222460	5090	5090	5090	5090	0
169	20240219	174900	529222460	5090	5090	5090	5090	0
170	20240219	174800	529222460	5090	5090	5090	5090	0
171	20240219	174700	529222460	5090	5090	5090	5090	0
172	20240219	174600	529222460	5090	5090	5090	5090	0
173	20240219	174500	529222460	5090	5090	5090	5090	0
174	20240219	174400	529222460	5090	5090	5090	5090	0
175	20240219	174300	529222460	5090	5090	5090	5090	0
176	20240219	174200	529222460	5090	5090	5090	5090	0
177	20240219	174100	529222460	5090	5090	5090	5090	0
178	20240219	174000	529222460	5090	5090	5090	5090	0
179	20240219	173900	529222460	5090	5090	5090	5090	0
180	20240219	173800	529222460	5090	5090	5090	5090	0
181	20240219	173700	529222460	5090	5090	5090	5090	0
182	20240219	173600	529222460	5090	5090	5090	5090	733
183	20240219	173500	529222460	5090	5090	5090	5090	0
184	20240219	173400	529222460	5090	5090	5090	5090	0
185	20240219	173300	529222460	5090	5090	5090	5090	0
186	20240219	173200	529222460	5090	5090	5090	5090	0
187	20240219	173100	529222460	5090	5090	5090	5090	0
188	20240219	173000	529222460	5090	5090	5090	5090	0
189	20240219	172900	529222460	5090	5090	5090	5090	0
190	20240219	172800	529222460	5090	5090	5090	5090	0
191	20240219	172700	529222460	5090	5090	5090	5090	0
192	20240219	172600	529222460	5090	5090	5090	5090	0
193	20240219	172500	529222460	5090	5090	5090	5090	0
194	20240219	172400	529222460	5090	5090	5090	5090	0
195	20240219	172300	529222460	5090	5090	5090	5090	0
196	20240219	172200	529222460	5090	5090	5090	5090	0
197	20240219	172100	529222460	5090	5090	5090	5090	0
198	20240219	172000	529222460	5090	5090	5090	5090	0
199	20240219	171900	529222460	5090	5090	5090	5090	0
200	20240219	171800	529222460	5090	5090	5090	5090	0
201	20240219	171700	529222460	5090	5090	5090	5090	0
202	20240219	171600	529222460	5090	5090	5090	5090	0
203	20240219	171500	529222460	5090	5090	5090	5090	0
204	20240219	171400	529222460	5090	5090	5090	5090	0
205	20240219	171300	529222460	5090	5090	5090	5090	0
206	20240219	171200	529222460	5090	5090	5090	5090	0
207	20240219	171100	529222460	5090	5090	5090	5090	0
208	20240219	171000	529222460	5090	5090	5090	5090	0
209	20240219	170900	529222460	5090	5090	5090	5090	0
210	20240219	170800	529222460	5090	5090	5090	5090	0
211	20240219	170700	529222460	5090	5090	5090	5090	0
212	20240219	170600	529222460	5090	5090	5090	5090	733
213	20240219	170500	529222460	5090	5090	5090	5090	0
214	20240219	170400	529222460	5090	5090	5090	5090	0
215	20240219	170300	529222460	5090	5090	5090	5090	0
216	20240219	170200	529222460	5090	5090	5090	5090	0
217	20240219	170100	529222460	5090	5090	5090	5090	0
218	20240219	170000	529222460	5090	5090	5090	5090	0
219	20240219	165900	529222460	5090	5090	5090	5090	0
220	20240219	165800	529222460	5090	5090	5090	5090	0
221	20240219	165700	529222460	5090	5090	5090	5090	0
222	20240219	165600	529222460	5090	5090	5090	5090	0
223	20240219	165500	529222460	5090	5090	5090	5090	0
224	20240219	165400	529222460	5090	5090	5090	5090	0
225	20240219	165300	529222460	5090	5090	5090	5090	0
226	20240219	165200	529222460	5090	5090	5090	5090	0
227	20240219	165100	529222460	5090	5090	5090	5090	0
228	20240219	165000	529222460	5090	5090	5090	5090	0
229	20240219	164900	529222460	5090	5090	5090	5090	0
230	20240219	164800	529222460	5090	5090	5090	5090	0
231	20240219	164700	529222460	5090	5090	5090	5090	0
232	20240219	164600	529222460	5090	5090	5090	5090	0
233	20240219	164500	529222460	5090	5090	5090	5090	0
234	20240219	164400	529222460	5090	5090	5090	5090	0
235	20240219	164300	529222460	5090	5090	5090	5090	0
236	20240219	164200	529222460	5090	5090	5090	5090	0
237	20240219	164100	529222460	5090	5090	5090	5090	0
238	20240219	164000	529222460	5090	5090	5090	5090	0
239	20240219	163900	529222460	5090	5090	5090	5090	0
240	20240219	163800	529222460	5090	5090	5090	5090	0
241	20240219	163700	529222460	5090	5090	5090	5090	0
242	20240219	163600	529222460	5090	5090	5090	5090	733
243	20240219	163500	529222460	5090	5090	5090	5090	0
244	20240219	163400	529222460	5090	5090	5090	5090	0
245	20240219	163300	529222460	5090	5090	5090	5090	0
246	20240219	163200	529222460	5090	5090	5090	5090	0
247	20240219	163100	529222460	5090	5090	5090	5090	0
248	20240219	163000	529222460	5090	5090	5090	5090	0
249	20240219	162900	529222460	5090	5090	5090	5090	0
250	20240219	162800	529222460	5090	5090	5090	5090	0
251	20240219	162700	529222460	5090	5090	5090	5090	0
252	20240219	162600	529222460	5090	5090	5090	5090	0
253	20240219	162500	529222460	5090	5090	5090	5090	0
254	20240219	162400	529222460	5090	5090	5090	5090	0
255	20240219	162300	529222460	5090	5090	5090	5090	0
256	20240219	162200	529222460	5090	5090	5090	5090	0
257	20240219	162100	529222460	5090	5090	5090	5090	0
258	20240219	162000	529222460	5090	5090	5090	5090	0
259	20240219	161900	529222460	5090	5090	5090	5090	0
260	20240219	161800	529222460	5090	5090	5090	5090	0
261	20240219	161700	529222460	5090	5090	5090	5090	0
262	20240219	161600	529222460	5090	5090	5090	5090	0
263	20240219	161500	529222460	5090	5090	5090	5090	0
264	20240219	161400	529222460	5090	5090	5090	5090	0
265	20240219	161300	529222460	5090	5090	5090	5090	0
266	20240219	161200	529222460	5090	5090	5090	5090	0
267	20240219	161100	529222460	5090	5090	5090	5090	0
268	20240219	161000	529222460	5090	5090	5090	5090	0
269	20240219	160900	529222460	5090	5090	5090	5090	0
270	20240219	160800	529222460	5090	5090	5090	5090	0
271	20240219	160700	529222460	5090	5090	5090	5090	0
272	20240219	160600	529222460	5090	5090	5090	5090	733
273	20240219	160500	529222460	5090	5090	5090	5090	0
274	20240219	160400	529222460	5090	5090	5090	5090	0
275	20240219	160300	529222460	5090	5090	5090	5090	0
276	20240219	160200	529222460	5090	5090	5090	5090	0
277	20240219	160100	529222460	5090	5090	5090	5090	0
278	20240219	160000	529222460	5090	5090	5090	5090	0
279	20240219	155900	529222460	5090	5090	5090	5090	0
280	20240219	155800	529222460	5090	5090	5090	5090	0
281	20240219	155700	529222460	5090	5090	5090	5090	0
282	20240219	155600	529222460	5090	5090	5090	5090	0
283	20240219	155500	529222460	5090	5090	5090	5090	0
284	20240219	155400	529222460	5090	5090	5090	5090	0
285	20240219	155300	529222460	5090	5090	5090	5090	0
286	20240219	155200	529222460	5090	5090	5090	5090	0
287	20240219	155100	529222460	5090	5090	5090	5090	0
288	20240219	155000	529222460	5090	5090	5090	5090	0
289	20240219	154900	529222460	5090	5090	5090	5090	0
290	20240219	154800	529222460	5090	5090	5090	5090	0
291	20240219	154700	529222460	5090	5090	5090	5090	0
292	20240219	154600	529222460	5090	5090	5090	5090	0
293	20240219	154500	529222460	5090	5090	5090	5090	0
294	20240219	154400	529222460	5090	5090	5090	5090	0
295	20240219	154300	529222460	5090	5090	5090	5090	0
296	20240219	154200	529222460	5090	5090	5090	5090	0
297	20240219	154100	529222460	5090	5090	5090	5090	0
298	20240219	154000	529222460	5090	5090	5090	5090	0
299	20240219	153900	529222460	5090	5090	5090	5090	0
300	20240219	153800	529222460	5090	5090	5090	5090	0
301	20240219	153700	529222460	5090	5090	5090	5090	0
302	20240219	153600	529222460	5090	5090	5090	5090	733
303	20240219	153500	529222460	5090	5090	5090	5090	0
304	20240219	153400	529222460	5090	5090	5090	5090	0
305	20240219	153300	529222460	5090	5090	5090	5090	0
306	20240219	153200	529222460	5090	5090	5090	5090	0
307	20240219	153100	529222460	5090	5090	5090	5090	0
308	20240219	153000	529222460	5090	5090	5090	5090	733
309	20240219	152900	525491490	5100	5100	5100	5100	0
310	20240219	152800	525491490	5100	5100	5100	5100	0
311	20240219	152700	525491490	5100	5100	5100	5100	0
312	20240219	152600	525491490	5100	5100	5100	5100	0
313	20240219	152500	525491490	5100	5100	5100	5100	0
314	20240219	152400	525491490	5100	5100	5100	5100	0
315	20240219	152300	525491490	5100	5100	5100	5100	0
316	20240219	152200	525491490	5100	5100	5100	5100	0
317	20240219	152100	525491490	5100	5100	5100	5100	0
318	20240219	152000	525491490	5100	5100	5100	5100	0
319	20240219	151900	525491490	5100	5100	5110	5100	97
320	20240219	151800	524996780	5110	5100	5110	5100	175
321	20240219	151700	524103970	5100	5100	5100	5100	217
322	20240219	151600	522997270	5110	5110	5110	5100	12
323	20240219	151500	522936040	5100	5100	5100	5100	255
324	20240219	151400	521635540	5090	5090	5090	5090	1
325	20240219	151300	521630450	5100	5100	5100	5100	0
326	20240219	151200	521630450	5100	5100	5100	5100	12
327	20240219	151100	521569250	5100	5100	5100	5100	0
328	20240219	151000	521569250	5100	5100	5100	5100	102
329	20240219	150900	521049050	5100	5100	5100	5100	161
330	20240219	150800	520227950	5100	5090	5100	5090	302
331	20240219	150700	518687770	5100	5100	5100	5100	4
332	20240219	150600	518667370	5100	5100	5100	5100	50
333	20240219	150500	518412370	5090	5090	5090	5090	576
334	20240219	150400	515480530	5100	5100	5100	5100	160
335	20240219	150300	514664530	5100	5100	5100	5100	6
336	20240219	150200	514633930	5100	5100	5100	5100	200
337	20240219	150100	513613930	5100	5100	5100	5100	0
338	20240219	150000	513613930	5100	5090	5100	5090	291
339	20240219	145900	512132630	5090	5090	5090	5090	0
340	20240219	145800	512132630	5090	5090	5090	5090	599
341	20240219	145700	509083720	5090	5090	5090	5080	339
342	20240219	145600	507359340	5090	5090	5090	5090	25
343	20240219	145500	507232090	5090	5090	5090	5090	487
344	20240219	145400	504753260	5090	5100	5100	5090	54
345	20240219	145300	504478360	5100	5080	5100	5080	52
346	20240219	145200	504214160	5100	5090	5100	5080	455
347	20240219	145100	501894610	5090	5090	5090	5090	1136
348	20240219	145000	496112370	5090	5090	5090	5090	1
349	20240219	144900	496107280	5090	5090	5090	5090	0
350	20240219	144800	496107280	5090	5090	5090	5090	16
351	20240219	144700	496025840	5100	5100	5100	5100	20
352	20240219	144600	495923840	5090	5090	5090	5090	158
353	20240219	144500	495119620	5090	5090	5090	5090	500
354	20240219	144400	492574620	5090	5090	5100	5090	202
355	20240219	144300	491546320	5090	5090	5090	5090	0
356	20240219	144200	491546320	5090	5090	5090	5090	100
357	20240219	144100	491037320	5090	5090	5090	5090	0
358	20240219	144000	491037320	5090	5090	5090	5090	0
359	20240219	143900	491037320	5090	5090	5090	5090	0
360	20240219	143800	491037320	5090	5090	5090	5090	26
361	20240219	143700	490904980	5090	5090	5090	5090	1
362	20240219	143600	490899890	5080	5080	5080	5080	320
363	20240219	143500	489274290	5080	5090	5090	5080	205
364	20240219	143400	488232840	5090	5090	5090	5090	2740
365	20240219	143300	474286240	5090	5100	5100	5090	21
366	20240219	143200	474179290	5100	5100	5100	5100	0
367	20240219	143100	474179290	5100	5100	5100	5100	1
368	20240219	143000	474174190	5100	5100	5100	5100	0
369	20240219	142900	474174190	5100	5100	5100	5100	0
370	20240219	142800	474174190	5100	5100	5100	5100	31
371	20240219	142700	474016090	5100	5100	5100	5100	2
372	20240219	142600	474005890	5100	5100	5100	5100	0
373	20240219	142500	474005890	5100	5100	5100	5100	0
374	20240219	142400	474005890	5100	5100	5100	5100	120
375	20240219	142300	473393890	5100	5100	5100	5100	0
376	20240219	142200	473393890	5100	5100	5100	5100	9
377	20240219	142100	473347990	5100	5100	5100	5100	561
378	20240219	142000	470486890	5100	5090	5100	5090	327
379	20240219	141900	468820190	5100	5100	5100	5100	101
380	20240219	141800	468305090	5100	5100	5100	5100	3
381	20240219	141700	468289790	5100	5100	5100	5100	24
382	20240219	141600	468167390	5100	5100	5100	5100	131
383	20240219	141500	467499290	5090	5090	5090	5090	0
384	20240219	141400	467499290	5090	5090	5090	5090	0
385	20240219	141300	467499290	5090	5090	5090	5090	0
386	20240219	141200	467499290	5090	5090	5090	5090	96
387	20240219	141100	467010650	5090	5110	5110	5090	505
388	20240219	141000	464430500	5100	5100	5100	5100	200
389	20240219	140900	463410500	5090	5090	5090	5090	100
390	20240219	140800	462901500	5100	5100	5100	5100	0
391	20240219	140700	462901500	5100	5100	5100	5100	0
392	20240219	140600	462901500	5100	5100	5100	5100	402
393	20240219	140500	460851300	5100	5100	5100	5100	2
394	20240219	140400	460841100	5100	5100	5100	5100	69
395	20240219	140300	460489200	5100	5100	5100	5100	4
396	20240219	140200	460468800	5100	5100	5100	5100	22
397	20240219	140100	460356600	5100	5100	5100	5100	100
398	20240219	140000	459846600	5090	5090	5090	5090	0
399	20240219	135900	459846600	5090	5090	5090	5090	300
400	20240219	135800	458319600	5100	5100	5100	5100	150
401	20240219	135700	457554600	5100	5100	5100	5100	260
402	20240219	135600	456228600	5100	5110	5110	5100	174
403	20240219	135500	455341050	5110	5110	5110	5110	0
404	20240219	135400	455341050	5110	5110	5110	5110	203
405	20240219	135300	454303720	5100	5100	5100	5100	2000
406	20240219	135200	444103720	5110	5100	5110	5100	704
407	20240219	135100	440506500	5100	5100	5100	5100	4
408	20240219	135000	440486100	5100	5100	5100	5100	0
409	20240219	134900	440486100	5100	5100	5100	5100	100
410	20240219	134800	439976100	5110	5110	5110	5110	0
411	20240219	134700	439976100	5110	5110	5110	5110	1
412	20240219	134600	439970990	5110	5110	5110	5110	0
413	20240219	134500	439970990	5110	5110	5110	5110	20
414	20240219	134400	439868790	5110	5110	5110	5110	0
415	20240219	134300	439868790	5110	5110	5110	5110	30
416	20240219	134200	439715490	5110	5110	5110	5110	0
417	20240219	134100	439715490	5110	5110	5110	5110	0
418	20240219	134000	439715490	5110	5110	5110	5110	0
419	20240219	133900	439715490	5110	5110	5110	5110	1
420	20240219	133800	439710380	5110	5110	5110	5110	0
421	20240219	133700	439710380	5110	5110	5110	5110	16
422	20240219	133600	439628620	5110	5110	5110	5110	19
423	20240219	133500	439531530	5110	5110	5110	5110	0
424	20240219	133400	439531530	5110	5110	5110	5110	1
425	20240219	133300	439526420	5110	5090	5110	5090	14
426	20240219	133200	439455080	5090	5090	5090	5090	0
427	20240219	133100	439455080	5090	5090	5090	5090	0
428	20240219	133000	439455080	5090	5090	5090	5090	0
429	20240219	132900	439455080	5090	5090	5090	5090	0
430	20240219	132800	439455080	5090	5100	5100	5090	1371
431	20240219	132700	432466660	5100	5110	5110	5100	33
432	20240219	132600	432298330	5110	5110	5110	5110	0
433	20240219	132500	432298330	5110	5110	5110	5110	0
434	20240219	132400	432298330	5110	5110	5110	5110	0
435	20240219	132300	432298330	5110	5110	5110	5110	0
436	20240219	132200	432298330	5110	5100	5110	5100	75
437	20240219	132100	431915820	5100	5100	5100	5100	159
438	20240219	132000	431104920	5110	5110	5110	5110	2
439	20240219	131900	431094700	5110	5110	5110	5110	0
440	20240219	131800	431094700	5110	5110	5110	5110	2
441	20240219	131700	431084480	5110	5110	5110	5110	0
442	20240219	131600	431084480	5110	5110	5110	5110	120
443	20240219	131500	430471280	5100	5100	5100	5100	139
444	20240219	131400	429762380	5100	5100	5100	5100	91
445	20240219	131300	429298280	5110	5100	5110	5100	332
446	20240219	131200	427604970	5110	5110	5110	5110	58
447	20240219	131100	427308590	5110	5110	5110	5110	0
448	20240219	131000	427308590	5110	5110	5110	5110	1
449	20240219	130900	427303480	5100	5110	5110	5100	105
450	20240219	130800	426767930	5110	5110	5110	5110	10
451	20240219	130700	426716830	5110	5110	5110	5110	268
452	20240219	130600	425347350	5120	5120	5120	5120	0
453	20240219	130500	425347350	5120	5120	5130	5120	225
454	20240219	130400	424195330	5120	5120	5120	5120	5
455	20240219	130300	424169730	5120	5120	5120	5120	22
456	20240219	130200	424057090	5130	5130	5130	5130	0
457	20240219	130100	424057090	5130	5130	5130	5130	0
458	20240219	130000	424057090	5130	5110	5130	5110	491
459	20240219	125900	421541980	5110	5120	5120	5110	1329
460	20240219	125800	414742980	5120	5120	5120	5120	2
461	20240219	125700	414732740	5120	5120	5120	5120	82
462	20240219	125600	414312900	5120	5130	5130	5120	81
463	20240219	125500	413898170	5130	5130	5130	5130	105
464	20240219	125400	413359520	5130	5120	5130	5120	586
465	20240219	125300	410359010	5120	5120	5120	5120	15
466	20240219	125200	410282210	5100	5120	5120	5100	701
467	20240219	125100	406707090	5130	5120	5130	5120	793
468	20240219	125000	402646900	5120	5120	5120	5120	200
469	20240219	124900	401622900	5120	5120	5120	5120	9
470	20240219	124800	401576820	5120	5110	5120	5110	117
471	20240219	124700	400978930	5120	5120	5120	5120	82
472	20240219	124600	400559090	5120	5120	5120	5120	50
473	20240219	124500	400303090	5120	5120	5120	5120	643
474	20240219	124400	397010930	5120	5120	5120	5120	75
475	20240219	124300	396626930	5120	5130	5130	5120	148
476	20240219	124200	395868390	5120	5110	5120	5110	1812
477	20240219	124100	386591710	5110	5110	5110	5110	24
478	20240219	124000	386469070	5100	5100	5100	5100	1
479	20240219	123900	386463970	5120	5100	5120	5100	1720
480	20240219	123800	377659210	5110	5110	5110	5110	0
481	20240219	123700	377659210	5110	5110	5110	5110	13
482	20240219	123600	377592780	5100	5100	5100	5100	33
483	20240219	123500	377424480	5110	5110	5110	5110	0
484	20240219	123400	377424480	5110	5110	5110	5110	0
485	20240219	123300	377424480	5110	5110	5110	5110	48
486	20240219	123200	377179200	5110	5110	5110	5110	1
487	20240219	123100	377174090	5110	5110	5110	5110	10
488	20240219	123000	377122990	5110	5110	5110	5110	5
489	20240219	122900	377097440	5110	5110	5110	5110	728
490	20240219	122800	373377360	5110	5110	5110	5110	396
491	20240219	122700	371353800	5110	5110	5110	5110	130
492	20240219	122600	370689500	5100	5090	5100	5090	2416
493	20240219	122500	358368370	5100	5100	5100	5100	100
494	20240219	122400	357858370	5100	5100	5100	5100	18
495	20240219	122300	357766570	5100	5100	5100	5100	0
496	20240219	122200	357766570	5100	5100	5100	5100	0
497	20240219	122100	357766570	5100	5100	5100	5100	0
498	20240219	122000	357766570	5100	5100	5100	5100	60
499	20240219	121900	357460570	5090	5100	5100	5090	3
500	20240219	121800	357445290	5090	5100	5100	5090	5
501	20240219	121700	357419800	5100	5100	5100	5100	110
502	20240219	121600	356858800	5100	5100	5100	5100	211
503	20240219	121500	355782700	5110	5110	5110	5110	1
504	20240219	121400	355777590	5100	5100	5100	5100	50
505	20240219	121300	355522590	5100	5100	5100	5100	0
506	20240219	121200	355522590	5100	5100	5100	5100	82
507	20240219	121100	355104390	5100	5100	5100	5100	978
508	20240219	121000	350116590	5100	5100	5100	5100	255
509	20240219	120900	348816090	5090	5100	5100	5090	246
510	20240219	120800	347563450	5090	5090	5090	5090	70
511	20240219	120700	347207150	5090	5090	5090	5090	9
512	20240219	120600	347161340	5090	5090	5090	5090	0
513	20240219	120500	347161340	5090	5100	5100	5090	31
514	20240219	120400	347003490	5100	5090	5100	5090	63
515	20240219	120300	346682770	5100	5090	5100	5090	458
516	20240219	120200	344348930	5090	5090	5090	5090	0
517	20240219	120100	344348930	5090	5090	5090	5090	0
518	20240219	120000	344348930	5090	5090	5090	5090	0
519	20240219	115900	344348930	5090	5090	5090	5090	0
520	20240219	115800	344348930	5090	5090	5090	5090	9
521	20240219	115700	344303120	5090	5090	5090	5090	400
522	20240219	115600	342267120	5090	5090	5090	5090	4
523	20240219	115500	342246760	5090	5090	5090	5090	1
524	20240219	115400	342241670	5090	5090	5090	5090	43
525	20240219	115300	342022800	5090	5090	5090	5090	0
526	20240219	115200	342022800	5090	5090	5090	5090	50
527	20240219	115100	341768300	5090	5090	5090	5090	45
528	20240219	115000	341539250	5100	5100	5100	5100	100
529	20240219	114900	341029250	5100	5100	5100	5100	205
530	20240219	114800	339983750	5100	5100	5100	5100	8
531	20240219	114700	339942950	5100	5100	5100	5100	0
532	20240219	114600	339942950	5100	5100	5100	5100	40
533	20240219	114500	339738950	5100	5100	5100	5100	4
534	20240219	114400	339718550	5100	5100	5100	5100	30
535	20240219	114300	339565550	5100	5100	5100	5100	2
536	20240219	114200	339555350	5100	5100	5100	5100	0
537	20240219	114100	339555350	5100	5100	5100	5100	0
538	20240219	114000	339555350	5100	5100	5100	5100	211
539	20240219	113900	338479250	5100	5100	5100	5100	101
540	20240219	113800	337964150	5100	5100	5100	5100	80
541	20240219	113700	337556150	5100	5100	5100	5100	6
542	20240219	113600	337525550	5100	5100	5100	5100	5
543	20240219	113500	337500050	5090	5090	5090	5090	55
544	20240219	113400	337220100	5090	5090	5090	5090	0
545	20240219	113300	337220100	5090	5080	5090	5080	1810
546	20240219	113200	328008210	5090	5090	5090	5090	200
547	20240219	113100	326990210	5090	5080	5090	5080	146
548	20240219	113000	326247370	5080	5090	5090	5080	297
549	20240219	112900	324737710	5090	5090	5090	5090	0
550	20240219	112800	324737710	5090	5090	5090	5090	0
551	20240219	112700	324737710	5090	5090	5090	5090	2
552	20240219	112600	324727530	5090	5090	5090	5090	34
553	20240219	112500	324554470	5090	5090	5090	5090	2
554	20240219	112400	324544290	5090	5090	5090	5090	0
555	20240219	112300	324544290	5090	5090	5090	5090	1
556	20240219	112200	324539200	5090	5090	5090	5090	35
557	20240219	112100	324361050	5090	5090	5090	5090	800
558	20240219	112000	320289050	5100	5100	5100	5100	0
559	20240219	111900	320289050	5100	5100	5100	5100	0
560	20240219	111800	320289050	5100	5100	5100	5100	30
561	20240219	111700	320136050	5090	5100	5100	5090	654
562	20240219	111600	316806890	5100	5100	5100	5090	360
563	20240219	111500	314973900	5100	5090	5100	5090	261
564	20240219	111400	313645400	5090	5090	5090	5090	0
565	20240219	111300	313645400	5090	5090	5090	5090	1
566	20240219	111200	313640310	5090	5090	5090	5090	108
567	20240219	111100	313090590	5090	5090	5090	5090	50
568	20240219	111000	312836090	5090	5090	5090	5090	0
569	20240219	110900	312836090	5090	5090	5090	5090	0
570	20240219	110800	312836090	5090	5090	5090	5090	1
571	20240219	110700	312831000	5090	5100	5100	5090	565
572	20240219	110600	309953500	5100	5100	5100	5100	1035
573	20240219	110500	304675000	5110	5110	5110	5110	96
574	20240219	110400	304184440	5100	5110	5110	5100	90
575	20240219	110300	303725430	5100	5110	5110	5100	80
576	20240219	110200	303317310	5110	5110	5110	5110	233
577	20240219	110100	302126680	5110	5120	5120	5110	1835
578	20240219	110000	292749810	5110	5110	5110	5110	547
579	20240219	105900	289954640	5110	5110	5110	5110	201
580	20240219	105800	288927530	5110	5110	5110	5110	30
581	20240219	105700	288774230	5100	5100	5100	5100	175
582	20240219	105600	287881730	5110	5110	5110	5110	50
583	20240219	105500	287626230	5110	5110	5110	5110	28
584	20240219	105400	287483150	5110	5110	5110	5110	14
585	20240219	105300	287411610	5100	5100	5100	5100	0
586	20240219	105200	287411610	5100	5100	5100	5100	60
587	20240219	105100	287105610	5110	5110	5110	5110	7
588	20240219	105000	287069840	5110	5110	5110	5110	2
589	20240219	104900	287059620	5110	5110	5110	5110	15
590	20240219	104800	286982970	5110	5110	5110	5110	571
591	20240219	104700	284065160	5110	5110	5110	5110	0
592	20240219	104600	284065160	5110	5110	5110	5110	0
593	20240219	104500	284065160	5110	5110	5110	5110	20
594	20240219	104400	283962960	5100	5100	5100	5100	0
595	20240219	104300	283962960	5100	5100	5100	5100	229
596	20240219	104200	282795060	5100	5110	5110	5100	131
597	20240219	104100	282126950	5110	5110	5110	5110	0
598	20240219	104000	282126950	5110	5110	5110	5100	3557
599	20240219	103900	263983100	5110	5110	5110	5110	1
600	20240219	103800	263977990	5110	5110	5110	5110	16
601	20240219	103700	263896230	5110	5110	5110	5110	16
602	20240219	103600	263814470	5110	5110	5110	5110	5
603	20240219	103500	263788920	5110	5110	5110	5110	144
604	20240219	103400	263053080	5110	5120	5120	5110	8
605	20240219	103300	263012170	5120	5120	5120	5120	1
606	20240219	103200	263007050	5110	5110	5120	5110	137
607	20240219	103100	262306970	5120	5120	5120	5120	0
608	20240219	103000	262306970	5120	5120	5120	5120	58
609	20240219	102900	262010010	5120	5120	5120	5120	0
610	20240219	102800	262010010	5120	5120	5120	5120	0
611	20240219	102700	262010010	5120	5120	5120	5120	4
612	20240219	102600	261989530	5110	5110	5110	5110	122
613	20240219	102500	261366110	5110	5120	5120	5110	2358
614	20240219	102400	249308150	5120	5120	5120	5120	11
615	20240219	102300	249251830	5110	5110	5110	5110	9
616	20240219	102200	249205840	5120	5120	5120	5120	0
617	20240219	102100	249205840	5120	5120	5120	5120	21
618	20240219	102000	249098320	5120	5120	5120	5120	0
619	20240219	101900	249098320	5120	5110	5120	5110	501
620	20240219	101800	246534200	5110	5120	5120	5110	11
621	20240219	101700	246477980	5120	5120	5120	5120	5
622	20240219	101600	246452380	5120	5120	5120	5120	1
623	20240219	101500	246447260	5120	5100	5120	5100	21
624	20240219	101400	246340140	5110	5110	5110	5110	20
625	20240219	101300	246237940	5110	5110	5110	5110	843
626	20240219	101200	241930210	5110	5110	5110	5110	1
627	20240219	101100	241925100	5100	5100	5100	5100	608
628	20240219	101000	238824300	5110	5100	5110	5100	2
629	20240219	100900	238814090	5110	5100	5110	5100	39
630	20240219	100800	238614810	5110	5110	5110	5110	2
631	20240219	100700	238604590	5110	5110	5110	5110	100
632	20240219	100600	238093590	5110	5110	5110	5110	11
633	20240219	100500	238037380	5110	5110	5110	5110	20
634	20240219	100400	237935180	5110	5110	5110	5110	32
635	20240219	100300	237771660	5110	5100	5110	5100	776
636	20240219	100200	233814010	5110	5110	5110	5100	218
637	20240219	100100	232700130	5110	5120	5120	5110	753
638	20240219	100000	228850060	5120	5110	5120	5110	72
639	20240219	095900	228482100	5110	5110	5110	5110	211
640	20240219	095800	227403890	5110	5110	5110	5110	97
641	20240219	095700	226908220	5120	5120	5120	5120	286
642	20240219	095600	225443900	5120	5120	5120	5120	78
643	20240219	095500	225044540	5120	5120	5120	5120	0
644	20240219	095400	225044540	5120	5120	5120	5120	0
645	20240219	095300	225044540	5120	5120	5120	5120	52
646	20240219	095200	224778300	5120	5120	5120	5120	0
647	20240219	095100	224778300	5120	5110	5120	5110	385
648	20240219	095000	222810930	5120	5120	5120	5120	116
649	20240219	094900	222217010	5120	5120	5120	5120	21
650	20240219	094800	222109490	5120	5120	5120	5120	192
651	20240219	094700	221126450	5120	5110	5120	5110	923
652	20240219	094600	216409720	5110	5110	5110	5110	101
653	20240219	094500	215893610	5110	5120	5120	5110	252
654	20240219	094400	214604700	5120	5120	5120	5120	8
655	20240219	094300	214563740	5120	5110	5120	5100	105
656	20240219	094200	214028040	5120	5100	5120	5100	12412
657	20240219	094100	150702870	5100	5090	5100	5090	669
658	20240219	094000	147291170	5090	5100	5100	5090	1200
659	20240219	093900	141183130	5100	5100	5100	5100	0
660	20240219	093800	141183130	5100	5090	5100	5090	23
661	20240219	093700	141065860	5100	5100	5100	5100	1
662	20240219	093600	141060760	5100	5100	5100	5100	1243
663	20240219	093500	134721460	5100	5090	5100	5090	262
664	20240219	093400	133387780	5100	5100	5100	5100	1
665	20240219	093300	133382680	5100	5100	5100	5100	550
666	20240219	093200	130577680	5100	5100	5100	5100	16
667	20240219	093100	130496080	5100	5110	5110	5100	160
668	20240219	093000	129678780	5110	5100	5110	5100	216
669	20240219	092900	128577080	5110	5100	5110	5100	125
670	20240219	092800	127939480	5100	5100	5100	5100	80
671	20240219	092700	127531480	5100	5100	5100	5100	60
672	20240219	092600	127225480	5100	5100	5100	5100	0
673	20240219	092500	127225480	5100	5100	5100	5100	973
674	20240219	092400	122263180	5100	5110	5110	5100	1762
675	20240219	092300	113276950	5110	5110	5110	5100	424
676	20240219	092200	111112650	5110	5110	5110	5110	18
677	20240219	092100	111020670	5110	5100	5110	5100	153
678	20240219	092000	110238950	5100	5100	5100	5100	204
679	20240219	091900	109198550	5100	5100	5100	5100	119
680	20240219	091800	108591650	5100	5100	5100	5100	222
681	20240219	091700	107459450	5100	5100	5100	5100	86
682	20240219	091600	107020850	5100	5100	5100	5100	813
683	20240219	091500	102874550	5100	5110	5110	5100	1112
684	20240219	091400	97202430	5110	5110	5110	5110	254
685	20240219	091300	95904490	5110	5110	5110	5100	2454
686	20240219	091200	83369550	5100	5110	5110	5100	1646
687	20240219	091100	74974020	5110	5120	5120	5110	240
688	20240219	091000	73746920	5120	5120	5120	5120	688
689	20240219	090900	70224360	5110	5120	5120	5110	31
690	20240219	090800	70065740	5110	5110	5110	5110	174
691	20240219	090700	69176600	5110	5110	5120	5110	68
692	20240219	090600	68829020	5110	5100	5110	5100	1522
693	20240219	090500	61065780	5080	5080	5080	5080	100
694	20240219	090400	60557780	5070	5100	5110	5070	2153
695	20240219	090300	49632410	5110	5080	5110	5080	1160
696	20240219	090200	43720460	5080	5080	5080	5080	1730
697	20240219	090100	34932060	5120	5090	5120	5090	2572
698	20240219	090000	21834370	5080	5070	5090	5040	4310