KissMeData/272450/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	205300	961721800	12710	12710	12710	12710	1213
3	20240219	205200	961721800	12710	12710	12710	12710	0
4	20240219	205100	961721800	12710	12710	12710	12710	0
5	20240219	205000	961721800	12710	12710	12710	12710	0
6	20240219	204900	961721800	12710	12710	12710	12710	0
7	20240219	204800	961721800	12710	12710	12710	12710	0
8	20240219	204700	961721800	12710	12710	12710	12710	0
9	20240219	204600	961721800	12710	12710	12710	12710	0
10	20240219	204500	961721800	12710	12710	12710	12710	0
11	20240219	204400	961721800	12710	12710	12710	12710	0
12	20240219	204300	961721800	12710	12710	12710	12710	0
13	20240219	204200	961721800	12710	12710	12710	12710	0
14	20240219	204100	961721800	12710	12710	12710	12710	0
15	20240219	204000	961721800	12710	12710	12710	12710	0
16	20240219	203900	961721800	12710	12710	12710	12710	0
17	20240219	203800	961721800	12710	12710	12710	12710	0
18	20240219	203700	961721800	12710	12710	12710	12710	0
19	20240219	203600	961721800	12710	12710	12710	12710	0
20	20240219	203500	961721800	12710	12710	12710	12710	0
21	20240219	203400	961721800	12710	12710	12710	12710	0
22	20240219	203300	961721800	12710	12710	12710	12710	0
23	20240219	203200	961721800	12710	12710	12710	12710	0
24	20240219	203100	961721800	12710	12710	12710	12710	0
25	20240219	203000	961721800	12710	12710	12710	12710	0
26	20240219	202900	961721800	12710	12710	12710	12710	0
27	20240219	202800	961721800	12710	12710	12710	12710	0
28	20240219	202700	961721800	12710	12710	12710	12710	0
29	20240219	202600	961721800	12710	12710	12710	12710	0
30	20240219	202500	961721800	12710	12710	12710	12710	0
31	20240219	202400	961721800	12710	12710	12710	12710	0
32	20240219	202300	961721800	12710	12710	12710	12710	1213
33	20240219	202200	961721800	12710	12710	12710	12710	0
34	20240219	202100	961721800	12710	12710	12710	12710	0
35	20240219	202000	961721800	12710	12710	12710	12710	0
36	20240219	201900	961721800	12710	12710	12710	12710	0
37	20240219	201800	961721800	12710	12710	12710	12710	0
38	20240219	201700	961721800	12710	12710	12710	12710	0
39	20240219	201600	961721800	12710	12710	12710	12710	0
40	20240219	201500	961721800	12710	12710	12710	12710	0
41	20240219	201400	961721800	12710	12710	12710	12710	0
42	20240219	201300	961721800	12710	12710	12710	12710	0
43	20240219	201200	961721800	12710	12710	12710	12710	0
44	20240219	201100	961721800	12710	12710	12710	12710	0
45	20240219	201000	961721800	12710	12710	12710	12710	0
46	20240219	200900	961721800	12710	12710	12710	12710	0
47	20240219	200800	961721800	12710	12710	12710	12710	0
48	20240219	200700	961721800	12710	12710	12710	12710	0
49	20240219	200600	961721800	12710	12710	12710	12710	0
50	20240219	200500	961721800	12710	12710	12710	12710	0
51	20240219	200400	961721800	12710	12710	12710	12710	0
52	20240219	200300	961721800	12710	12710	12710	12710	0
53	20240219	200200	961721800	12710	12710	12710	12710	0
54	20240219	200100	961721800	12710	12710	12710	12710	0
55	20240219	200000	961721800	12710	12710	12710	12710	0
56	20240219	195900	961721800	12710	12710	12710	12710	0
57	20240219	195800	961721800	12710	12710	12710	12710	0
58	20240219	195700	961721800	12710	12710	12710	12710	0
59	20240219	195600	961721800	12710	12710	12710	12710	0
60	20240219	195500	961721800	12710	12710	12710	12710	0
61	20240219	195400	961721800	12710	12710	12710	12710	0
62	20240219	195300	961721800	12710	12710	12710	12710	1213
63	20240219	195200	961721800	12710	12710	12710	12710	0
64	20240219	195100	961721800	12710	12710	12710	12710	0
65	20240219	195000	961721800	12710	12710	12710	12710	0
66	20240219	194900	961721800	12710	12710	12710	12710	0
67	20240219	194800	961721800	12710	12710	12710	12710	0
68	20240219	194700	961721800	12710	12710	12710	12710	0
69	20240219	194600	961721800	12710	12710	12710	12710	0
70	20240219	194500	961721800	12710	12710	12710	12710	0
71	20240219	194400	961721800	12710	12710	12710	12710	0
72	20240219	194300	961721800	12710	12710	12710	12710	0
73	20240219	194200	961721800	12710	12710	12710	12710	0
74	20240219	194100	961721800	12710	12710	12710	12710	0
75	20240219	194000	961721800	12710	12710	12710	12710	0
76	20240219	193900	961721800	12710	12710	12710	12710	0
77	20240219	193800	961721800	12710	12710	12710	12710	0
78	20240219	193700	961721800	12710	12710	12710	12710	0
79	20240219	193600	961721800	12710	12710	12710	12710	0
80	20240219	193500	961721800	12710	12710	12710	12710	0
81	20240219	193400	961721800	12710	12710	12710	12710	0
82	20240219	193300	961721800	12710	12710	12710	12710	0
83	20240219	193200	961721800	12710	12710	12710	12710	0
84	20240219	193100	961721800	12710	12710	12710	12710	0
85	20240219	193000	961721800	12710	12710	12710	12710	0
86	20240219	192900	961721800	12710	12710	12710	12710	0
87	20240219	192800	961721800	12710	12710	12710	12710	0
88	20240219	192700	961721800	12710	12710	12710	12710	0
89	20240219	192600	961721800	12710	12710	12710	12710	0
90	20240219	192500	961721800	12710	12710	12710	12710	0
91	20240219	192400	961721800	12710	12710	12710	12710	0
92	20240219	192300	961721800	12710	12710	12710	12710	1213
93	20240219	192200	961721800	12710	12710	12710	12710	0
94	20240219	192100	961721800	12710	12710	12710	12710	0
95	20240219	192000	961721800	12710	12710	12710	12710	0
96	20240219	191900	961721800	12710	12710	12710	12710	0
97	20240219	191800	961721800	12710	12710	12710	12710	0
98	20240219	191700	961721800	12710	12710	12710	12710	0
99	20240219	191600	961721800	12710	12710	12710	12710	0
100	20240219	191500	961721800	12710	12710	12710	12710	0
101	20240219	191400	961721800	12710	12710	12710	12710	0
102	20240219	191300	961721800	12710	12710	12710	12710	0
103	20240219	191200	961721800	12710	12710	12710	12710	0
104	20240219	191100	961721800	12710	12710	12710	12710	0
105	20240219	191000	961721800	12710	12710	12710	12710	0
106	20240219	190900	961721800	12710	12710	12710	12710	0
107	20240219	190800	961721800	12710	12710	12710	12710	0
108	20240219	190700	961721800	12710	12710	12710	12710	0
109	20240219	190600	961721800	12710	12710	12710	12710	0
110	20240219	190500	961721800	12710	12710	12710	12710	0
111	20240219	190400	961721800	12710	12710	12710	12710	0
112	20240219	190300	961721800	12710	12710	12710	12710	0
113	20240219	190200	961721800	12710	12710	12710	12710	0
114	20240219	190100	961721800	12710	12710	12710	12710	0
115	20240219	190000	961721800	12710	12710	12710	12710	0
116	20240219	185900	961721800	12710	12710	12710	12710	0
117	20240219	185800	961721800	12710	12710	12710	12710	0
118	20240219	185700	961721800	12710	12710	12710	12710	0
119	20240219	185600	961721800	12710	12710	12710	12710	0
120	20240219	185500	961721800	12710	12710	12710	12710	0
121	20240219	185400	961721800	12710	12710	12710	12710	0
122	20240219	185300	961721800	12710	12710	12710	12710	1213
123	20240219	185200	961721800	12710	12710	12710	12710	0
124	20240219	185100	961721800	12710	12710	12710	12710	0
125	20240219	185000	961721800	12710	12710	12710	12710	0
126	20240219	184900	961721800	12710	12710	12710	12710	0
127	20240219	184800	961721800	12710	12710	12710	12710	0
128	20240219	184700	961721800	12710	12710	12710	12710	0
129	20240219	184600	961721800	12710	12710	12710	12710	0
130	20240219	184500	961721800	12710	12710	12710	12710	0
131	20240219	184400	961721800	12710	12710	12710	12710	0
132	20240219	184300	961721800	12710	12710	12710	12710	0
133	20240219	184200	961721800	12710	12710	12710	12710	0
134	20240219	184100	961721800	12710	12710	12710	12710	0
135	20240219	184000	961721800	12710	12710	12710	12710	0
136	20240219	183900	961721800	12710	12710	12710	12710	0
137	20240219	183800	961721800	12710	12710	12710	12710	0
138	20240219	183700	961721800	12710	12710	12710	12710	0
139	20240219	183600	961721800	12710	12710	12710	12710	0
140	20240219	183500	961721800	12710	12710	12710	12710	0
141	20240219	183400	961721800	12710	12710	12710	12710	0
142	20240219	183300	961721800	12710	12710	12710	12710	0
143	20240219	183200	961721800	12710	12710	12710	12710	0
144	20240219	183100	961721800	12710	12710	12710	12710	0
145	20240219	183000	961721800	12710	12710	12710	12710	0
146	20240219	182900	961721800	12710	12710	12710	12710	0
147	20240219	182800	961721800	12710	12710	12710	12710	0
148	20240219	182700	961721800	12710	12710	12710	12710	0
149	20240219	182600	961721800	12710	12710	12710	12710	0
150	20240219	182500	961721800	12710	12710	12710	12710	0
151	20240219	182400	961721800	12710	12710	12710	12710	0
152	20240219	182300	961721800	12710	12710	12710	12710	1213
153	20240219	182200	961721800	12710	12710	12710	12710	0
154	20240219	182100	961721800	12710	12710	12710	12710	0
155	20240219	182000	961721800	12710	12710	12710	12710	0
156	20240219	181900	961721800	12710	12710	12710	12710	0
157	20240219	181800	961721800	12710	12710	12710	12710	0
158	20240219	181700	961721800	12710	12710	12710	12710	0
159	20240219	181600	961721800	12710	12710	12710	12710	0
160	20240219	181500	961721800	12710	12710	12710	12710	0
161	20240219	181400	961721800	12710	12710	12710	12710	0
162	20240219	181300	961721800	12710	12710	12710	12710	0
163	20240219	181200	961721800	12710	12710	12710	12710	0
164	20240219	181100	961721800	12710	12710	12710	12710	0
165	20240219	181000	961721800	12710	12710	12710	12710	0
166	20240219	180900	961721800	12710	12710	12710	12710	0
167	20240219	180800	961721800	12710	12710	12710	12710	0
168	20240219	180700	961721800	12710	12710	12710	12710	0
169	20240219	180600	961721800	12710	12710	12710	12710	0
170	20240219	180500	961721800	12710	12710	12710	12710	0
171	20240219	180400	961721800	12710	12710	12710	12710	0
172	20240219	180300	961721800	12710	12710	12710	12710	0
173	20240219	180200	961721800	12710	12710	12710	12710	0
174	20240219	180100	961721800	12710	12710	12710	12710	0
175	20240219	180000	961721800	12710	12710	12710	12710	0
176	20240219	175900	961721800	12710	12710	12710	12710	0
177	20240219	175800	961721800	12710	12710	12710	12710	0
178	20240219	175700	961721800	12710	12710	12710	12710	0
179	20240219	175600	961721800	12710	12710	12710	12710	0
180	20240219	175500	961721800	12710	12710	12710	12710	0
181	20240219	175400	961721800	12710	12710	12710	12710	0
182	20240219	175300	961721800	12710	12710	12710	12710	1213
183	20240219	175200	961721800	12710	12710	12710	12710	0
184	20240219	175100	961721800	12710	12710	12710	12710	0
185	20240219	175000	961721800	12710	12710	12710	12710	0
186	20240219	174900	961721800	12710	12710	12710	12710	0
187	20240219	174800	961721800	12710	12710	12710	12710	0
188	20240219	174700	961721800	12710	12710	12710	12710	0
189	20240219	174600	961721800	12710	12710	12710	12710	0
190	20240219	174500	961721800	12710	12710	12710	12710	0
191	20240219	174400	961721800	12710	12710	12710	12710	0
192	20240219	174300	961721800	12710	12710	12710	12710	0
193	20240219	174200	961721800	12710	12710	12710	12710	0
194	20240219	174100	961721800	12710	12710	12710	12710	0
195	20240219	174000	961721800	12710	12710	12710	12710	0
196	20240219	173900	961721800	12710	12710	12710	12710	0
197	20240219	173800	961721800	12710	12710	12710	12710	0
198	20240219	173700	961721800	12710	12710	12710	12710	0
199	20240219	173600	961721800	12710	12710	12710	12710	0
200	20240219	173500	961721800	12710	12710	12710	12710	0
201	20240219	173400	961721800	12710	12710	12710	12710	0
202	20240219	173300	961721800	12710	12710	12710	12710	0
203	20240219	173200	961721800	12710	12710	12710	12710	0
204	20240219	173100	961721800	12710	12710	12710	12710	0
205	20240219	173000	961721800	12710	12710	12710	12710	0
206	20240219	172900	961721800	12710	12710	12710	12710	0
207	20240219	172800	961721800	12710	12710	12710	12710	0
208	20240219	172700	961721800	12710	12710	12710	12710	0
209	20240219	172600	961721800	12710	12710	12710	12710	0
210	20240219	172500	961721800	12710	12710	12710	12710	0
211	20240219	172400	961721800	12710	12710	12710	12710	0
212	20240219	172300	961721800	12710	12710	12710	12710	1213
213	20240219	172200	961721800	12710	12710	12710	12710	0
214	20240219	172100	961721800	12710	12710	12710	12710	0
215	20240219	172000	961721800	12710	12710	12710	12710	0
216	20240219	171900	961721800	12710	12710	12710	12710	0
217	20240219	171800	961721800	12710	12710	12710	12710	0
218	20240219	171700	961721800	12710	12710	12710	12710	0
219	20240219	171600	961721800	12710	12710	12710	12710	0
220	20240219	171500	961721800	12710	12710	12710	12710	0
221	20240219	171400	961721800	12710	12710	12710	12710	0
222	20240219	171300	961721800	12710	12710	12710	12710	0
223	20240219	171200	961721800	12710	12710	12710	12710	0
224	20240219	171100	961721800	12710	12710	12710	12710	0
225	20240219	171000	961721800	12710	12710	12710	12710	0
226	20240219	170900	961721800	12710	12710	12710	12710	0
227	20240219	170800	961721800	12710	12710	12710	12710	0
228	20240219	170700	961721800	12710	12710	12710	12710	0
229	20240219	170600	961721800	12710	12710	12710	12710	0
230	20240219	170500	961721800	12710	12710	12710	12710	0
231	20240219	170400	961721800	12710	12710	12710	12710	0
232	20240219	170300	961721800	12710	12710	12710	12710	0
233	20240219	170200	961721800	12710	12710	12710	12710	0
234	20240219	170100	961721800	12710	12710	12710	12710	0
235	20240219	170000	961721800	12710	12710	12710	12710	0
236	20240219	165900	961721800	12710	12710	12710	12710	0
237	20240219	165800	961721800	12710	12710	12710	12710	0
238	20240219	165700	961721800	12710	12710	12710	12710	0
239	20240219	165600	961721800	12710	12710	12710	12710	0
240	20240219	165500	961721800	12710	12710	12710	12710	0
241	20240219	165400	961721800	12710	12710	12710	12710	0
242	20240219	165300	961721800	12710	12710	12710	12710	1213
243	20240219	165200	961721800	12710	12710	12710	12710	0
244	20240219	165100	961721800	12710	12710	12710	12710	0
245	20240219	165000	961721800	12710	12710	12710	12710	0
246	20240219	164900	961721800	12710	12710	12710	12710	0
247	20240219	164800	961721800	12710	12710	12710	12710	0
248	20240219	164700	961721800	12710	12710	12710	12710	0
249	20240219	164600	961721800	12710	12710	12710	12710	0
250	20240219	164500	961721800	12710	12710	12710	12710	0
251	20240219	164400	961721800	12710	12710	12710	12710	0
252	20240219	164300	961721800	12710	12710	12710	12710	0
253	20240219	164200	961721800	12710	12710	12710	12710	0
254	20240219	164100	961721800	12710	12710	12710	12710	0
255	20240219	164000	961721800	12710	12710	12710	12710	0
256	20240219	163900	961721800	12710	12710	12710	12710	0
257	20240219	163800	961721800	12710	12710	12710	12710	0
258	20240219	163700	961721800	12710	12710	12710	12710	0
259	20240219	163600	961721800	12710	12710	12710	12710	0
260	20240219	163500	961721800	12710	12710	12710	12710	0
261	20240219	163400	961721800	12710	12710	12710	12710	0
262	20240219	163300	961721800	12710	12710	12710	12710	0
263	20240219	163200	961721800	12710	12710	12710	12710	0
264	20240219	163100	961721800	12710	12710	12710	12710	0
265	20240219	163000	961721800	12710	12710	12710	12710	0
266	20240219	162900	961721800	12710	12710	12710	12710	0
267	20240219	162800	961721800	12710	12710	12710	12710	0
268	20240219	162700	961721800	12710	12710	12710	12710	0
269	20240219	162600	961721800	12710	12710	12710	12710	0
270	20240219	162500	961721800	12710	12710	12710	12710	0
271	20240219	162400	961721800	12710	12710	12710	12710	0
272	20240219	162300	961721800	12710	12710	12710	12710	1213
273	20240219	162200	961721800	12710	12710	12710	12710	0
274	20240219	162100	961721800	12710	12710	12710	12710	0
275	20240219	162000	961721800	12710	12710	12710	12710	0
276	20240219	161900	961721800	12710	12710	12710	12710	0
277	20240219	161800	961721800	12710	12710	12710	12710	0
278	20240219	161700	961721800	12710	12710	12710	12710	0
279	20240219	161600	961721800	12710	12710	12710	12710	0
280	20240219	161500	961721800	12710	12710	12710	12710	0
281	20240219	161400	961721800	12710	12710	12710	12710	0
282	20240219	161300	961721800	12710	12710	12710	12710	0
283	20240219	161200	961721800	12710	12710	12710	12710	0
284	20240219	161100	961721800	12710	12710	12710	12710	0
285	20240219	161000	961721800	12710	12710	12710	12710	0
286	20240219	160900	961721800	12710	12710	12710	12710	0
287	20240219	160800	961721800	12710	12710	12710	12710	0
288	20240219	160700	961721800	12710	12710	12710	12710	0
289	20240219	160600	961721800	12710	12710	12710	12710	0
290	20240219	160500	961721800	12710	12710	12710	12710	0
291	20240219	160400	961721800	12710	12710	12710	12710	0
292	20240219	160300	961721800	12710	12710	12710	12710	0
293	20240219	160200	961721800	12710	12710	12710	12710	0
294	20240219	160100	961721800	12710	12710	12710	12710	0
295	20240219	160000	961721800	12710	12710	12710	12710	0
296	20240219	155900	961721800	12710	12710	12710	12710	0
297	20240219	155800	961721800	12710	12710	12710	12710	0
298	20240219	155700	961721800	12710	12710	12710	12710	0
299	20240219	155600	961721800	12710	12710	12710	12710	0
300	20240219	155500	961721800	12710	12710	12710	12710	0
301	20240219	155400	961721800	12710	12710	12710	12710	0
302	20240219	155300	961721800	12710	12710	12710	12710	1213
303	20240219	155200	961721800	12710	12710	12710	12710	0
304	20240219	155100	961721800	12710	12710	12710	12710	0
305	20240219	155000	961721800	12710	12710	12710	12710	0
306	20240219	154900	961721800	12710	12710	12710	12710	0
307	20240219	154800	961721800	12710	12710	12710	12710	0
308	20240219	154700	961721800	12710	12710	12710	12710	0
309	20240219	154600	961721800	12710	12710	12710	12710	0
310	20240219	154500	961721800	12710	12710	12710	12710	0
311	20240219	154400	961721800	12710	12710	12710	12710	0
312	20240219	154300	961721800	12710	12710	12710	12710	0
313	20240219	154200	961721800	12710	12710	12710	12710	0
314	20240219	154100	961721800	12710	12710	12710	12710	0
315	20240219	154000	961721800	12710	12710	12710	12710	0
316	20240219	153900	961721800	12710	12710	12710	12710	0
317	20240219	153800	961721800	12710	12710	12710	12710	0
318	20240219	153700	961721800	12710	12710	12710	12710	0
319	20240219	153600	961721800	12710	12710	12710	12710	0
320	20240219	153500	961721800	12710	12710	12710	12710	0
321	20240219	153400	961721800	12710	12710	12710	12710	0
322	20240219	153300	961721800	12710	12710	12710	12710	0
323	20240219	153200	961721800	12710	12710	12710	12710	0
324	20240219	153100	961721800	12710	12710	12710	12710	0
325	20240219	153000	961721800	12710	12710	12710	12710	1213
326	20240219	152900	946304570	12720	12720	12720	12720	0
327	20240219	152800	946304570	12720	12720	12720	12720	0
328	20240219	152700	946304570	12720	12720	12720	12720	0
329	20240219	152600	946304570	12720	12720	12720	12720	0
330	20240219	152500	946304570	12720	12720	12720	12720	0
331	20240219	152400	946304570	12720	12720	12720	12720	0
332	20240219	152300	946304570	12720	12720	12720	12720	0
333	20240219	152200	946304570	12720	12720	12720	12720	0
334	20240219	152100	946304570	12720	12720	12720	12720	0
335	20240219	152000	946304570	12720	12720	12720	12720	0
336	20240219	151900	946304570	12720	12720	12720	12720	232
337	20240219	151800	943353530	12730	12730	12730	12720	612
338	20240219	151700	935562890	12710	12760	12760	12710	1238
339	20240219	151600	919812650	12760	12760	12760	12760	19
340	20240219	151500	919570210	12760	12800	12800	12760	773
341	20240219	151400	909700400	12800	12800	12800	12800	174
342	20240219	151300	907473200	12800	12800	12800	12780	459
343	20240219	151200	901598160	12800	12800	12800	12790	568
344	20240219	151100	894327770	12780	12780	12800	12770	322
345	20240219	151000	890208260	12770	12750	12770	12750	48
346	20240219	150900	889596140	12770	12770	12770	12770	2
347	20240219	150800	889570600	12780	12770	12780	12770	59
348	20240219	150700	888816780	12770	12750	12770	12750	2
349	20240219	150600	888791260	12750	12750	12750	12750	4
350	20240219	150500	888740260	12780	12780	12780	12750	183
351	20240219	150400	886401730	12790	12790	12790	12790	1
352	20240219	150300	886388940	12790	12790	12790	12790	1485
353	20240219	150200	867395790	12800	12800	12800	12800	662
354	20240219	150100	858922190	12800	12790	12800	12790	143
355	20240219	150000	857091800	12800	12800	12800	12800	188
356	20240219	145900	854685400	12800	12800	12800	12800	6
357	20240219	145800	854608600	12800	12800	12800	12800	461
358	20240219	145700	848707800	12800	12800	12800	12800	17
359	20240219	145600	848490200	12800	12800	12800	12800	192
360	20240219	145500	846032600	12800	12800	12800	12800	7
361	20240219	145400	845943000	12800	12800	12800	12800	1
362	20240219	145300	845930200	12800	12800	12800	12800	29
363	20240219	145200	845559000	12800	12800	12800	12800	1
364	20240219	145100	845546200	12800	12800	12800	12800	236
365	20240219	145000	842525400	12800	12810	12810	12800	340
366	20240219	144900	838170030	12810	12810	12810	12810	14
367	20240219	144800	837990690	12810	12810	12810	12810	13
368	20240219	144700	837824160	12810	12810	12810	12810	5
369	20240219	144600	837760110	12810	12800	12810	12800	199
370	20240219	144500	835210940	12800	12800	12800	12800	28
371	20240219	144400	834852540	12800	12800	12800	12800	25
372	20240219	144300	834532540	12800	12800	12800	12800	1774
373	20240219	144200	811825340	12800	12800	12800	12800	7
374	20240219	144100	811735740	12810	12800	12810	12800	2
375	20240219	144000	811710130	12800	12800	12800	12800	31
376	20240219	143900	811313330	12800	12800	12800	12800	2
377	20240219	143800	811287730	12800	12800	12800	12800	18
378	20240219	143700	811057330	12800	12800	12810	12800	29
379	20240219	143600	810686080	12800	12800	12800	12800	6
380	20240219	143500	810609280	12800	12800	12800	12800	18
381	20240219	143400	810378880	12800	12800	12800	12800	17
382	20240219	143300	810161280	12800	12800	12800	12800	6
383	20240219	143200	810084480	12800	12800	12800	12800	8
384	20240219	143100	809982080	12810	12810	12810	12810	91
385	20240219	143000	808816370	12810	12810	12810	12810	125
386	20240219	142900	807215120	12810	12810	12810	12810	3
387	20240219	142800	807176690	12810	12810	12810	12800	168
388	20240219	142700	805025460	12810	12810	12810	12810	3
389	20240219	142600	804987030	12810	12800	12810	12800	22
390	20240219	142500	804705350	12800	12800	12800	12800	6
391	20240219	142400	804628550	12800	12810	12810	12800	138
392	20240219	142300	802860860	12800	12800	12800	12800	7
393	20240219	142200	802771260	12800	12800	12800	12800	13
394	20240219	142100	802604860	12800	12800	12800	12800	1017
395	20240219	142000	789587260	12800	12800	12800	12800	1
396	20240219	141900	789574460	12820	12800	12820	12800	94
397	20240219	141800	788370340	12810	12800	12810	12800	772
398	20240219	141700	778481120	12800	12780	12800	12780	47
399	20240219	141600	777879540	12800	12800	12800	12800	262
400	20240219	141500	774525940	12800	12800	12800	12790	104
401	20240219	141400	773194780	12790	12790	12800	12790	152
402	20240219	141300	771249520	12780	12730	12780	12730	196
403	20240219	141200	768744940	12780	12780	12780	12780	255
404	20240219	141100	765486040	12750	12780	12780	12750	78
405	20240219	141000	764489290	12780	12760	12780	12760	267
406	20240219	140900	761079120	12760	12750	12760	12750	360
407	20240219	140800	756486420	12740	12710	12740	12710	161
408	20240219	140700	754437750	12710	12700	12710	12700	27
409	20240219	140600	754094800	12690	12690	12690	12690	1
410	20240219	140500	754082110	12680	12680	12680	12680	4
411	20240219	140400	754031390	12680	12710	12710	12680	3
412	20240219	140300	753993290	12680	12680	12680	12680	33
413	20240219	140200	753574850	12670	12700	12700	12670	1538
414	20240219	140100	734075250	12700	12700	12700	12700	10
415	20240219	140000	733948250	12740	12750	12750	12740	76
416	20240219	135900	732979260	12750	12740	12750	12740	12
417	20240219	135800	732826270	12690	12710	12710	12690	906
418	20240219	135700	721328730	12810	12700	12810	12700	2465
419	20240219	135600	689827560	12690	12690	12690	12690	21
420	20240219	135500	689561070	12690	12690	12690	12690	9
421	20240219	135400	689446860	12690	12690	12690	12690	24
422	20240219	135300	689142300	12690	12690	12690	12690	3
423	20240219	135200	689104230	12690	12690	12690	12690	41
424	20240219	135100	688583940	12690	12690	12690	12690	2
425	20240219	135000	688558560	12690	12690	12690	12690	11
426	20240219	134900	688418970	12690	12690	12690	12690	51
427	20240219	134800	687771780	12690	12690	12690	12690	76
428	20240219	134700	686807340	12690	12690	12690	12690	4
429	20240219	134600	686756580	12690	12690	12690	12690	3
430	20240219	134500	686718510	12690	12690	12690	12690	30
431	20240219	134400	686337810	12690	12680	12690	12680	7
432	20240219	134300	686249040	12680	12680	12680	12680	3
433	20240219	134200	686211000	12680	12690	12690	12680	13
434	20240219	134100	686046110	12690	12690	12690	12680	116
435	20240219	134000	684575210	12690	12690	12690	12690	80
436	20240219	133900	683560010	12690	12690	12690	12690	3
437	20240219	133800	683521940	12690	12690	12690	12690	8
438	20240219	133700	683420420	12690	12690	12700	12690	83
439	20240219	133600	682366370	12690	12690	12690	12690	2
440	20240219	133500	682340990	12700	12690	12700	12690	20
441	20240219	133400	682087040	12690	12690	12690	12690	1
442	20240219	133300	682074350	12690	12700	12700	12690	112
443	20240219	133200	680651970	12700	12700	12700	12700	13
444	20240219	133100	680486870	12700	12700	12710	12700	103
445	20240219	133000	679177770	12700	12710	12710	12700	23
446	20240219	132900	678885480	12700	12690	12700	12690	23
447	20240219	132800	678593540	12710	12690	12710	12690	205
448	20240219	132700	675991990	12690	12690	12690	12690	8
449	20240219	132600	675890470	12690	12690	12690	12690	4
450	20240219	132500	675839710	12690	12690	12690	12690	13
451	20240219	132400	675674740	12690	12700	12750	12690	15
452	20240219	132300	675483920	12680	12700	12700	12680	1504
453	20240219	132200	656407670	12700	12690	12700	12690	21
454	20240219	132100	656141110	12690	12690	12690	12690	12
455	20240219	132000	655988830	12690	12690	12690	12690	0
456	20240219	131900	655988830	12690	12690	12690	12690	6
457	20240219	131800	655912690	12690	12690	12690	12690	24
458	20240219	131700	655608130	12690	12690	12690	12690	1
459	20240219	131600	655595440	12680	12680	12680	12680	3
460	20240219	131500	655557400	12680	12750	12750	12680	10
461	20240219	131400	655430390	12730	12710	12740	12710	611
462	20240219	131300	647649700	12700	12700	12700	12700	35
463	20240219	131200	647205200	12700	12700	12700	12690	132
464	20240219	131100	645529960	12690	12690	12690	12690	3
465	20240219	131000	645491890	12690	12690	12690	12690	21
466	20240219	130900	645225400	12690	12690	12700	12690	286
467	20240219	130800	641593280	12700	12700	12700	12700	12
468	20240219	130700	641440880	12690	12690	12690	12690	4
469	20240219	130600	641390120	12700	12690	12700	12690	15
470	20240219	130500	641199650	12700	12700	12700	12700	1
471	20240219	130400	641186950	12710	12700	12710	12690	25
472	20240219	130300	640869480	12690	12690	12690	12690	17
473	20240219	130200	640653750	12690	12700	12700	12690	8
474	20240219	130100	640552180	12690	12690	12690	12690	133
475	20240219	130000	638864410	12690	12690	12690	12690	9
476	20240219	125900	638750200	12700	12700	12700	12700	1
477	20240219	125800	638737500	12700	12700	12700	12700	5
478	20240219	125700	638674000	12700	12700	12700	12700	9
479	20240219	125600	638559700	12700	12700	12700	12700	3
480	20240219	125500	638521600	12700	12700	12700	12700	16
481	20240219	125400	638318400	12700	12700	12700	12700	3
482	20240219	125300	638280300	12700	12700	12700	12700	129
483	20240219	125200	636642000	12690	12700	12700	12690	5
484	20240219	125100	636578540	12690	12690	12690	12690	15
485	20240219	125000	636388190	12690	12690	12690	12690	4
486	20240219	124900	636337430	12700	12690	12700	12690	109
487	20240219	124800	634953150	12690	12690	12690	12690	2
488	20240219	124700	634927770	12690	12690	12690	12690	19
489	20240219	124600	634686660	12690	12690	12690	12690	8
490	20240219	124500	634585140	12690	12690	12690	12690	5
491	20240219	124400	634521690	12700	12690	12700	12690	19
492	20240219	124300	634280570	12690	12670	12690	12670	676
493	20240219	124200	625704890	12670	12670	12670	12670	1435
494	20240219	124100	607523440	12670	12670	12670	12670	3
495	20240219	124000	607485430	12670	12670	12670	12670	28
496	20240219	123900	607130670	12670	12670	12670	12670	2
497	20240219	123800	607105330	12670	12680	12680	12670	156
498	20240219	123700	605128540	12670	12680	12680	12670	10
499	20240219	123600	605001800	12680	12680	12680	12670	125
500	20240219	123500	603416810	12670	12680	12680	12670	91
501	20240219	123400	602263040	12680	12680	12680	12670	32
502	20240219	123300	601857330	12670	12670	12670	12670	4
503	20240219	123200	601806650	12670	12670	12670	12670	19
504	20240219	123100	601565920	12670	12660	12670	12660	243
505	20240219	123000	598487150	12670	12670	12670	12670	17
506	20240219	122900	598271760	12670	12670	12670	12670	209
507	20240219	122800	595623730	12670	12670	12670	12670	14
508	20240219	122700	595446350	12670	12670	12670	12660	64
509	20240219	122600	594635540	12660	12670	12670	12660	13
510	20240219	122500	594470860	12670	12660	12670	12660	39
511	20240219	122400	593976910	12660	12670	12670	12660	27
512	20240219	122300	593635080	12670	12670	12670	12660	14
513	20240219	122200	593457760	12660	12660	12660	12660	55
514	20240219	122100	592761460	12650	12660	12660	12650	15
515	20240219	122000	592571610	12650	12650	12650	12640	7
516	20240219	121900	592483100	12640	12650	12650	12640	53
517	20240219	121800	591813010	12650	12630	12650	12630	4
518	20240219	121700	591762470	12630	12640	12640	12630	271
519	20240219	121600	588337950	12630	12630	12630	12630	180
520	20240219	121500	586064550	12620	12620	12620	12620	5
521	20240219	121400	586001450	12620	12630	12630	12620	91
522	20240219	121300	584852960	12620	12620	12620	12620	13
523	20240219	121200	584688900	12620	12610	12630	12610	320
524	20240219	121100	580650440	12610	12610	12620	12610	59
525	20240219	121000	579906440	12610	12610	12610	12610	39
526	20240219	120900	579414650	12610	12610	12610	12610	26
527	20240219	120800	579086790	12610	12600	12610	12600	24
528	20240219	120700	578784160	12610	12600	12610	12590	217
529	20240219	120600	576047860	12600	12590	12600	12580	780
530	20240219	120500	566224950	12590	12590	12590	12580	181
531	20240219	120400	563946240	12590	12590	12600	12590	647
532	20240219	120300	555800110	12580	12590	12590	12580	20
533	20240219	120200	555548460	12600	12610	12610	12600	1523
534	20240219	120100	536356350	12610	12630	12630	12610	1240
535	20240219	120000	520709150	12630	12660	12670	12630	2054
536	20240219	115900	494726380	12670	12660	12670	12660	13
537	20240219	115800	494561700	12660	12680	12680	12660	809
538	20240219	115700	484305570	12680	12720	12720	12680	4355
539	20240219	115600	428959530	12720	12740	12740	12720	3547
540	20240219	115500	383798200	12740	12760	12760	12740	3457
541	20240219	115400	339724950	12750	12750	12750	12750	541
542	20240219	115300	332827200	12750	12750	12750	12750	137
543	20240219	115200	331080450	12750	12760	12760	12750	580
544	20240219	115100	323680030	12760	12760	12760	12760	71
545	20240219	115000	322774070	12760	12760	12760	12760	31
546	20240219	114900	322378510	12770	12760	12770	12760	145
547	20240219	114800	320527810	12760	12760	12760	12760	8
548	20240219	114700	320425730	12760	12760	12760	12760	51
549	20240219	114600	319774970	12760	12760	12760	12760	2
550	20240219	114500	319749450	12760	12770	12770	12760	108
551	20240219	114400	318371220	12760	12760	12760	12760	3
552	20240219	114300	318332940	12760	12760	12760	12760	50
553	20240219	114200	317694940	12760	12760	12760	12760	39
554	20240219	114100	317197300	12770	12770	12770	12770	0
555	20240219	114000	317197300	12770	12760	12770	12760	40
556	20240219	113900	316686840	12760	12760	12770	12760	26
557	20240219	113800	316354870	12760	12760	12760	12760	32
558	20240219	113700	315946550	12760	12760	12760	12760	12
559	20240219	113600	315793430	12770	12760	12770	12760	114
560	20240219	113500	314338760	12760	12760	12760	12760	21
561	20240219	113400	314070800	12760	12760	12760	12760	33
562	20240219	113300	313649720	12760	12760	12760	12760	31
563	20240219	113200	313254160	12760	12760	12760	12760	9
564	20240219	113100	313139320	12760	12760	12760	12760	50
565	20240219	113000	312501320	12770	12760	12770	12760	4
566	20240219	112900	312450270	12760	12760	12760	12760	439
567	20240219	112800	306848630	12760	12760	12760	12760	15
568	20240219	112700	306657230	12760	12770	12770	12760	136
569	20240219	112600	304920870	12760	12760	12760	12760	4
570	20240219	112500	304869830	12760	12760	12760	12760	40
571	20240219	112400	304359430	12760	12760	12760	12760	45
572	20240219	112300	303785230	12770	12760	12770	12760	71
573	20240219	112200	302878570	12760	12760	12760	12760	39
574	20240219	112100	302380930	12770	12770	12770	12770	1
575	20240219	112000	302368160	12760	12760	12760	12760	669
576	20240219	111900	293831720	12760	12760	12770	12760	23
577	20240219	111800	293538140	12770	12770	12770	12770	30
578	20240219	111700	293155040	12770	12760	12770	12760	7
579	20240219	111600	293065710	12760	12760	12760	12760	47
580	20240219	111500	292465990	12760	12760	12760	12760	35
581	20240219	111400	292019390	12760	12760	12770	12760	7
582	20240219	111300	291930060	12760	12760	12760	12760	34
583	20240219	111200	291496220	12760	12760	12770	12760	53
584	20240219	111100	290819440	12770	12760	12770	12760	35
585	20240219	111000	290372790	12760	12760	12770	12760	59
586	20240219	110900	289619450	12760	12760	12760	12760	16
587	20240219	110800	289415290	12760	12760	12770	12760	38
588	20240219	110700	288930390	12760	12760	12760	12760	4
589	20240219	110600	288879350	12770	12770	12770	12760	47
590	20240219	110500	288279500	12760	12770	12770	12760	26
591	20240219	110400	287947650	12770	12770	12770	12770	32
592	20240219	110300	287539010	12770	12770	12770	12770	4
593	20240219	110200	287487930	12770	12770	12770	12770	41
594	20240219	110100	286964360	12770	12770	12770	12770	37
595	20240219	110000	286491870	12770	12770	12770	12760	210
596	20240219	105900	283810480	12770	12770	12770	12770	32
597	20240219	105800	283401840	12770	12770	12770	12770	0
598	20240219	105700	283401840	12770	12770	12770	12770	82
599	20240219	105600	282354700	12770	12770	12770	12770	6
600	20240219	105500	282278080	12780	12770	12780	12770	36
601	20240219	105400	281818340	12770	12770	12770	12770	28
602	20240219	105300	281460780	12760	12770	12770	12760	47
603	20240219	105200	280861050	12770	12760	12770	12760	16
604	20240219	105100	280656790	12760	12760	12760	12760	6
605	20240219	105000	280580230	12770	12760	12770	12760	214
606	20240219	104900	277847960	12760	12760	12760	12760	2
607	20240219	104800	277822440	12770	12760	12770	12760	37
608	20240219	104700	277350270	12760	12760	12760	12760	8
609	20240219	104600	277248190	12760	12760	12760	12760	43
610	20240219	104500	276699510	12760	12750	12760	12750	292
611	20240219	104400	272973720	12750	12750	12750	12750	33
612	20240219	104300	272552970	12750	12750	12750	12750	0
613	20240219	104200	272552970	12750	12760	12760	12750	89
614	20240219	104100	271417920	12750	12750	12750	12750	30
615	20240219	104000	271035420	12750	12750	12760	12750	10
616	20240219	103900	270907910	12760	12760	12760	12750	264
617	20240219	103800	267540900	12760	12760	12760	12760	379
618	20240219	103700	262704860	12760	12760	12760	12760	446
619	20240219	103600	257013900	12760	12760	12760	12760	1
620	20240219	103500	257001140	12760	12770	12770	12760	1119
621	20240219	103400	242712150	12770	12780	12780	12770	870
622	20240219	103300	231602000	12770	12770	12770	12770	37
623	20240219	103200	231129510	12770	12780	12780	12770	8
624	20240219	103100	231027300	12770	12770	12770	12770	235
625	20240219	103000	228026350	12770	12780	12780	12770	1319
626	20240219	102900	211169760	12790	12790	12790	12790	103
627	20240219	102800	209852390	12780	12780	12780	12780	140
628	20240219	102700	208063190	12780	12780	12780	12780	36
629	20240219	102600	207603110	12780	12790	12790	12780	33
630	20240219	102500	207181350	12790	12780	12790	12780	101
631	20240219	102400	205889860	12790	12790	12790	12780	86
632	20240219	102300	204789950	12790	12780	12790	12780	60
633	20240219	102200	204023120	12790	12790	12790	12790	0
634	20240219	102100	204023120	12790	12780	12790	12780	149
635	20240219	102000	202118860	12790	12780	12790	12780	140
636	20240219	101900	200328870	12780	12790	12790	12780	45
637	20240219	101800	199753620	12790	12790	12790	12790	102
638	20240219	101700	198449040	12780	12790	12790	12780	38
639	20240219	101600	197963320	12790	12780	12790	12780	76
640	20240219	101500	196991830	12790	12790	12790	12780	2021
641	20240219	101400	171145500	12790	12790	12790	12790	170
642	20240219	101300	168971200	12790	12790	12790	12790	0
643	20240219	101200	168971200	12790	12790	12790	12790	2064
644	20240219	101100	142572640	12800	12800	12800	12800	1
645	20240219	101000	142559840	12790	12790	12790	12790	130
646	20240219	100900	140897140	12790	12790	12790	12790	0
647	20240219	100800	140897140	12790	12800	12800	12790	32
648	20240219	100700	140487840	12800	12800	12800	12800	195
649	20240219	100600	137991840	12800	12790	12800	12790	133
650	20240219	100500	136290440	12790	12790	12790	12790	35
651	20240219	100400	135842790	12800	12800	12800	12800	6
652	20240219	100300	135765990	12790	12800	12800	12790	35
653	20240219	100200	135318290	12800	12800	12800	12800	12
654	20240219	100100	135164690	12810	12800	12810	12800	31
655	20240219	100000	134767880	12810	12800	12810	12800	2
656	20240219	095900	134742270	12790	12790	12800	12790	273
657	20240219	095800	131249670	12790	12790	12790	12790	30
658	20240219	095700	130865970	12790	12800	12800	12790	3
659	20240219	095600	130827580	12790	12790	12790	12790	43
660	20240219	095500	130277610	12800	12800	12800	12800	0
661	20240219	095400	130277610	12800	12800	12800	12800	0
662	20240219	095300	130277610	12800	12790	12800	12790	73
663	20240219	095200	129343340	12790	12790	12790	12790	30
664	20240219	095100	128959640	12800	12800	12800	12800	10
665	20240219	095000	128831640	12790	12800	12800	12790	31
666	20240219	094900	128435140	12790	12790	12790	12790	43
667	20240219	094800	127885170	12790	12800	12800	12790	29
668	20240219	094700	127514140	12800	12790	12800	12790	40
669	20240219	094600	127002440	12790	12790	12790	12790	100
670	20240219	094500	125723440	12790	12790	12790	12790	57
671	20240219	094400	124994410	12800	12800	12800	12800	0
672	20240219	094300	124994410	12800	12810	12810	12800	80
673	20240219	094200	123969910	12810	12810	12810	12810	155
674	20240219	094100	121984360	12810	12810	12810	12810	98
675	20240219	094000	120728980	12800	12800	12800	12800	52
676	20240219	093900	120063380	12810	12810	12810	12800	89
677	20240219	093800	118924040	12810	12800	12810	12800	31
678	20240219	093700	118527230	12800	12810	12810	12800	45
679	20240219	093600	117950910	12800	12800	12810	12800	299
680	20240219	093500	114123700	12810	12810	12810	12810	17
681	20240219	093400	113905930	12810	12810	12820	12810	25
682	20240219	093300	113585530	12820	12810	12820	12810	197
683	20240219	093200	111061440	12820	12830	12830	12820	37
684	20240219	093100	110587090	12820	12830	12830	12820	83
685	20240219	093000	109522930	12840	12830	12840	12830	102
686	20240219	092900	108214260	12830	12820	12830	12820	18
687	20240219	092800	107983360	12820	12840	12840	12820	152
688	20240219	092700	106034190	12850	12850	12850	12850	1
689	20240219	092600	106021340	12850	12850	12850	12850	10
690	20240219	092500	105892840	12850	12850	12850	12850	141
691	20240219	092400	104080990	12850	12860	12860	12850	43
692	20240219	092300	103528060	12860	12860	12860	12860	0
693	20240219	092200	103528060	12860	12860	12860	12860	0
694	20240219	092100	103528060	12860	12810	12860	12810	153
695	20240219	092000	101566080	12800	12800	12800	12800	30
696	20240219	091900	101182080	12810	12810	12810	12810	100
697	20240219	091800	99901080	12800	12800	12800	12800	43
698	20240219	091700	99350680	12800	12800	12800	12800	4
699	20240219	091600	99299480	12800	12790	12800	12780	2808
700	20240219	091500	63385980	12790	12780	12790	12780	1176
701	20240219	091400	48350550	12790	12780	12790	12780	38
702	20240219	091300	47864680	12780	12790	12790	12780	40
703	20240219	091200	47353380	12790	12780	12790	12780	505
704	20240219	091100	40898660	12780	12780	12780	12780	31
705	20240219	091000	40502480	12790	12790	12790	12790	18
706	20240219	090900	40272260	12790	12790	12790	12780	107
707	20240219	090800	38903830	12780	12780	12780	12780	0
708	20240219	090700	38903830	12780	12790	12790	12780	1528
709	20240219	090600	19374990	12780	12780	12780	12780	0
710	20240219	090500	19374990	12780	12780	12780	12780	66
711	20240219	090400	18531510	12780	12780	12780	12780	119
712	20240219	090300	17010690	12780	12780	12810	12780	99
713	20240219	090200	15744870	12780	12810	12810	12780	694
714	20240219	090100	6860550	12930	12920	12930	12920	10
715	20240219	090000	6731300	12950	12950	12950	12950	502