KissMeData/263720/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	205000	4674903150	28600	28600	28600	28600	3307
3	20240219	204900	4674903150	28600	28600	28600	28600	0
4	20240219	204800	4674903150	28600	28600	28600	28600	0
5	20240219	204700	4674903150	28600	28600	28600	28600	0
6	20240219	204600	4674903150	28600	28600	28600	28600	0
7	20240219	204500	4674903150	28600	28600	28600	28600	0
8	20240219	204400	4674903150	28600	28600	28600	28600	0
9	20240219	204300	4674903150	28600	28600	28600	28600	0
10	20240219	204200	4674903150	28600	28600	28600	28600	0
11	20240219	204100	4674903150	28600	28600	28600	28600	0
12	20240219	204000	4674903150	28600	28600	28600	28600	0
13	20240219	203900	4674903150	28600	28600	28600	28600	0
14	20240219	203800	4674903150	28600	28600	28600	28600	0
15	20240219	203700	4674903150	28600	28600	28600	28600	0
16	20240219	203600	4674903150	28600	28600	28600	28600	0
17	20240219	203500	4674903150	28600	28600	28600	28600	0
18	20240219	203400	4674903150	28600	28600	28600	28600	0
19	20240219	203300	4674903150	28600	28600	28600	28600	0
20	20240219	203200	4674903150	28600	28600	28600	28600	0
21	20240219	203100	4674903150	28600	28600	28600	28600	0
22	20240219	203000	4674903150	28600	28600	28600	28600	0
23	20240219	202900	4674903150	28600	28600	28600	28600	0
24	20240219	202800	4674903150	28600	28600	28600	28600	0
25	20240219	202700	4674903150	28600	28600	28600	28600	0
26	20240219	202600	4674903150	28600	28600	28600	28600	0
27	20240219	202500	4674903150	28600	28600	28600	28600	0
28	20240219	202400	4674903150	28600	28600	28600	28600	0
29	20240219	202300	4674903150	28600	28600	28600	28600	0
30	20240219	202200	4674903150	28600	28600	28600	28600	0
31	20240219	202100	4674903150	28600	28600	28600	28600	0
32	20240219	202000	4674903150	28600	28600	28600	28600	3307
33	20240219	201900	4674903150	28600	28600	28600	28600	0
34	20240219	201800	4674903150	28600	28600	28600	28600	0
35	20240219	201700	4674903150	28600	28600	28600	28600	0
36	20240219	201600	4674903150	28600	28600	28600	28600	0
37	20240219	201500	4674903150	28600	28600	28600	28600	0
38	20240219	201400	4674903150	28600	28600	28600	28600	0
39	20240219	201300	4674903150	28600	28600	28600	28600	0
40	20240219	201200	4674903150	28600	28600	28600	28600	0
41	20240219	201100	4674903150	28600	28600	28600	28600	0
42	20240219	201000	4674903150	28600	28600	28600	28600	0
43	20240219	200900	4674903150	28600	28600	28600	28600	0
44	20240219	200800	4674903150	28600	28600	28600	28600	0
45	20240219	200700	4674903150	28600	28600	28600	28600	0
46	20240219	200600	4674903150	28600	28600	28600	28600	0
47	20240219	200500	4674903150	28600	28600	28600	28600	0
48	20240219	200400	4674903150	28600	28600	28600	28600	0
49	20240219	200300	4674903150	28600	28600	28600	28600	0
50	20240219	200200	4674903150	28600	28600	28600	28600	0
51	20240219	200100	4674903150	28600	28600	28600	28600	0
52	20240219	200000	4674903150	28600	28600	28600	28600	0
53	20240219	195900	4674903150	28600	28600	28600	28600	0
54	20240219	195800	4674903150	28600	28600	28600	28600	0
55	20240219	195700	4674903150	28600	28600	28600	28600	0
56	20240219	195600	4674903150	28600	28600	28600	28600	0
57	20240219	195500	4674903150	28600	28600	28600	28600	0
58	20240219	195400	4674903150	28600	28600	28600	28600	0
59	20240219	195300	4674903150	28600	28600	28600	28600	0
60	20240219	195200	4674903150	28600	28600	28600	28600	0
61	20240219	195100	4674903150	28600	28600	28600	28600	0
62	20240219	195000	4674903150	28600	28600	28600	28600	3307
63	20240219	194900	4674903150	28600	28600	28600	28600	0
64	20240219	194800	4674903150	28600	28600	28600	28600	0
65	20240219	194700	4674903150	28600	28600	28600	28600	0
66	20240219	194600	4674903150	28600	28600	28600	28600	0
67	20240219	194500	4674903150	28600	28600	28600	28600	0
68	20240219	194400	4674903150	28600	28600	28600	28600	0
69	20240219	194300	4674903150	28600	28600	28600	28600	0
70	20240219	194200	4674903150	28600	28600	28600	28600	0
71	20240219	194100	4674903150	28600	28600	28600	28600	0
72	20240219	194000	4674903150	28600	28600	28600	28600	0
73	20240219	193900	4674903150	28600	28600	28600	28600	0
74	20240219	193800	4674903150	28600	28600	28600	28600	0
75	20240219	193700	4674903150	28600	28600	28600	28600	0
76	20240219	193600	4674903150	28600	28600	28600	28600	0
77	20240219	193500	4674903150	28600	28600	28600	28600	0
78	20240219	193400	4674903150	28600	28600	28600	28600	0
79	20240219	193300	4674903150	28600	28600	28600	28600	0
80	20240219	193200	4674903150	28600	28600	28600	28600	0
81	20240219	193100	4674903150	28600	28600	28600	28600	0
82	20240219	193000	4674903150	28600	28600	28600	28600	0
83	20240219	192900	4674903150	28600	28600	28600	28600	0
84	20240219	192800	4674903150	28600	28600	28600	28600	0
85	20240219	192700	4674903150	28600	28600	28600	28600	0
86	20240219	192600	4674903150	28600	28600	28600	28600	0
87	20240219	192500	4674903150	28600	28600	28600	28600	0
88	20240219	192400	4674903150	28600	28600	28600	28600	0
89	20240219	192300	4674903150	28600	28600	28600	28600	0
90	20240219	192200	4674903150	28600	28600	28600	28600	0
91	20240219	192100	4674903150	28600	28600	28600	28600	0
92	20240219	192000	4674903150	28600	28600	28600	28600	3307
93	20240219	191900	4674903150	28600	28600	28600	28600	0
94	20240219	191800	4674903150	28600	28600	28600	28600	0
95	20240219	191700	4674903150	28600	28600	28600	28600	0
96	20240219	191600	4674903150	28600	28600	28600	28600	0
97	20240219	191500	4674903150	28600	28600	28600	28600	0
98	20240219	191400	4674903150	28600	28600	28600	28600	0
99	20240219	191300	4674903150	28600	28600	28600	28600	0
100	20240219	191200	4674903150	28600	28600	28600	28600	0
101	20240219	191100	4674903150	28600	28600	28600	28600	0
102	20240219	191000	4674903150	28600	28600	28600	28600	0
103	20240219	190900	4674903150	28600	28600	28600	28600	0
104	20240219	190800	4674903150	28600	28600	28600	28600	0
105	20240219	190700	4674903150	28600	28600	28600	28600	0
106	20240219	190600	4674903150	28600	28600	28600	28600	0
107	20240219	190500	4674903150	28600	28600	28600	28600	0
108	20240219	190400	4674903150	28600	28600	28600	28600	0
109	20240219	190300	4674903150	28600	28600	28600	28600	0
110	20240219	190200	4674903150	28600	28600	28600	28600	0
111	20240219	190100	4674903150	28600	28600	28600	28600	0
112	20240219	190000	4674903150	28600	28600	28600	28600	0
113	20240219	185900	4674903150	28600	28600	28600	28600	0
114	20240219	185800	4674903150	28600	28600	28600	28600	0
115	20240219	185700	4674903150	28600	28600	28600	28600	0
116	20240219	185600	4674903150	28600	28600	28600	28600	0
117	20240219	185500	4674903150	28600	28600	28600	28600	0
118	20240219	185400	4674903150	28600	28600	28600	28600	0
119	20240219	185300	4674903150	28600	28600	28600	28600	0
120	20240219	185200	4674903150	28600	28600	28600	28600	0
121	20240219	185100	4674903150	28600	28600	28600	28600	0
122	20240219	185000	4674903150	28600	28600	28600	28600	3307
123	20240219	184900	4674903150	28600	28600	28600	28600	0
124	20240219	184800	4674903150	28600	28600	28600	28600	0
125	20240219	184700	4674903150	28600	28600	28600	28600	0
126	20240219	184600	4674903150	28600	28600	28600	28600	0
127	20240219	184500	4674903150	28600	28600	28600	28600	0
128	20240219	184400	4674903150	28600	28600	28600	28600	0
129	20240219	184300	4674903150	28600	28600	28600	28600	0
130	20240219	184200	4674903150	28600	28600	28600	28600	0
131	20240219	184100	4674903150	28600	28600	28600	28600	0
132	20240219	184000	4674903150	28600	28600	28600	28600	0
133	20240219	183900	4674903150	28600	28600	28600	28600	0
134	20240219	183800	4674903150	28600	28600	28600	28600	0
135	20240219	183700	4674903150	28600	28600	28600	28600	0
136	20240219	183600	4674903150	28600	28600	28600	28600	0
137	20240219	183500	4674903150	28600	28600	28600	28600	0
138	20240219	183400	4674903150	28600	28600	28600	28600	0
139	20240219	183300	4674903150	28600	28600	28600	28600	0
140	20240219	183200	4674903150	28600	28600	28600	28600	0
141	20240219	183100	4674903150	28600	28600	28600	28600	0
142	20240219	183000	4674903150	28600	28600	28600	28600	0
143	20240219	182900	4674903150	28600	28600	28600	28600	0
144	20240219	182800	4674903150	28600	28600	28600	28600	0
145	20240219	182700	4674903150	28600	28600	28600	28600	0
146	20240219	182600	4674903150	28600	28600	28600	28600	0
147	20240219	182500	4674903150	28600	28600	28600	28600	0
148	20240219	182400	4674903150	28600	28600	28600	28600	0
149	20240219	182300	4674903150	28600	28600	28600	28600	0
150	20240219	182200	4674903150	28600	28600	28600	28600	0
151	20240219	182100	4674903150	28600	28600	28600	28600	0
152	20240219	182000	4674903150	28600	28600	28600	28600	3307
153	20240219	181900	4674903150	28600	28600	28600	28600	0
154	20240219	181800	4674903150	28600	28600	28600	28600	0
155	20240219	181700	4674903150	28600	28600	28600	28600	0
156	20240219	181600	4674903150	28600	28600	28600	28600	0
157	20240219	181500	4674903150	28600	28600	28600	28600	0
158	20240219	181400	4674903150	28600	28600	28600	28600	0
159	20240219	181300	4674903150	28600	28600	28600	28600	0
160	20240219	181200	4674903150	28600	28600	28600	28600	0
161	20240219	181100	4674903150	28600	28600	28600	28600	0
162	20240219	181000	4674903150	28600	28600	28600	28600	0
163	20240219	180900	4674903150	28600	28600	28600	28600	0
164	20240219	180800	4674903150	28600	28600	28600	28600	0
165	20240219	180700	4674903150	28600	28600	28600	28600	0
166	20240219	180600	4674903150	28600	28600	28600	28600	0
167	20240219	180500	4674903150	28600	28600	28600	28600	0
168	20240219	180400	4674903150	28600	28600	28600	28600	0
169	20240219	180300	4674903150	28600	28600	28600	28600	0
170	20240219	180200	4674903150	28600	28600	28600	28600	0
171	20240219	180100	4674903150	28600	28600	28600	28600	0
172	20240219	180000	4674903150	28600	28600	28600	28600	0
173	20240219	175900	4674903150	28600	28600	28600	28600	0
174	20240219	175800	4674903150	28600	28600	28600	28600	0
175	20240219	175700	4674903150	28600	28600	28600	28600	0
176	20240219	175600	4674903150	28600	28600	28600	28600	0
177	20240219	175500	4674903150	28600	28600	28600	28600	0
178	20240219	175400	4674903150	28600	28600	28600	28600	0
179	20240219	175300	4674903150	28600	28600	28600	28600	0
180	20240219	175200	4674903150	28600	28600	28600	28600	0
181	20240219	175100	4674903150	28600	28600	28600	28600	0
182	20240219	175000	4674903150	28600	28600	28600	28600	3307
183	20240219	174900	4674903150	28600	28600	28600	28600	0
184	20240219	174800	4674903150	28600	28600	28600	28600	0
185	20240219	174700	4674903150	28600	28600	28600	28600	0
186	20240219	174600	4674903150	28600	28600	28600	28600	0
187	20240219	174500	4674903150	28600	28600	28600	28600	0
188	20240219	174400	4674903150	28600	28600	28600	28600	0
189	20240219	174300	4674903150	28600	28600	28600	28600	0
190	20240219	174200	4674903150	28600	28600	28600	28600	0
191	20240219	174100	4674903150	28600	28600	28600	28600	0
192	20240219	174000	4674903150	28600	28600	28600	28600	0
193	20240219	173900	4674903150	28600	28600	28600	28600	0
194	20240219	173800	4674903150	28600	28600	28600	28600	0
195	20240219	173700	4674903150	28600	28600	28600	28600	0
196	20240219	173600	4674903150	28600	28600	28600	28600	0
197	20240219	173500	4674903150	28600	28600	28600	28600	0
198	20240219	173400	4674903150	28600	28600	28600	28600	0
199	20240219	173300	4674903150	28600	28600	28600	28600	0
200	20240219	173200	4674903150	28600	28600	28600	28600	0
201	20240219	173100	4674903150	28600	28600	28600	28600	0
202	20240219	173000	4674903150	28600	28600	28600	28600	0
203	20240219	172900	4674903150	28600	28600	28600	28600	0
204	20240219	172800	4674903150	28600	28600	28600	28600	0
205	20240219	172700	4674903150	28600	28600	28600	28600	0
206	20240219	172600	4674903150	28600	28600	28600	28600	0
207	20240219	172500	4674903150	28600	28600	28600	28600	0
208	20240219	172400	4674903150	28600	28600	28600	28600	0
209	20240219	172300	4674903150	28600	28600	28600	28600	0
210	20240219	172200	4674903150	28600	28600	28600	28600	0
211	20240219	172100	4674903150	28600	28600	28600	28600	0
212	20240219	172000	4674903150	28600	28600	28600	28600	3307
213	20240219	171900	4674903150	28600	28600	28600	28600	0
214	20240219	171800	4674903150	28600	28600	28600	28600	0
215	20240219	171700	4674903150	28600	28600	28600	28600	0
216	20240219	171600	4674903150	28600	28600	28600	28600	0
217	20240219	171500	4674903150	28600	28600	28600	28600	0
218	20240219	171400	4674903150	28600	28600	28600	28600	0
219	20240219	171300	4674903150	28600	28600	28600	28600	0
220	20240219	171200	4674903150	28600	28600	28600	28600	0
221	20240219	171100	4674903150	28600	28600	28600	28600	0
222	20240219	171000	4674903150	28600	28600	28600	28600	0
223	20240219	170900	4674903150	28600	28600	28600	28600	0
224	20240219	170800	4674903150	28600	28600	28600	28600	0
225	20240219	170700	4674903150	28600	28600	28600	28600	0
226	20240219	170600	4674903150	28600	28600	28600	28600	0
227	20240219	170500	4674903150	28600	28600	28600	28600	0
228	20240219	170400	4674903150	28600	28600	28600	28600	0
229	20240219	170300	4674903150	28600	28600	28600	28600	0
230	20240219	170200	4674903150	28600	28600	28600	28600	0
231	20240219	170100	4674903150	28600	28600	28600	28600	0
232	20240219	170000	4674903150	28600	28600	28600	28600	0
233	20240219	165900	4674903150	28600	28600	28600	28600	0
234	20240219	165800	4674903150	28600	28600	28600	28600	0
235	20240219	165700	4674903150	28600	28600	28600	28600	0
236	20240219	165600	4674903150	28600	28600	28600	28600	0
237	20240219	165500	4674903150	28600	28600	28600	28600	0
238	20240219	165400	4674903150	28600	28600	28600	28600	0
239	20240219	165300	4674903150	28600	28600	28600	28600	0
240	20240219	165200	4674903150	28600	28600	28600	28600	0
241	20240219	165100	4674903150	28600	28600	28600	28600	0
242	20240219	165000	4674903150	28600	28600	28600	28600	3307
243	20240219	164900	4674903150	28600	28600	28600	28600	0
244	20240219	164800	4674903150	28600	28600	28600	28600	0
245	20240219	164700	4674903150	28600	28600	28600	28600	0
246	20240219	164600	4674903150	28600	28600	28600	28600	0
247	20240219	164500	4674903150	28600	28600	28600	28600	0
248	20240219	164400	4674903150	28600	28600	28600	28600	0
249	20240219	164300	4674903150	28600	28600	28600	28600	0
250	20240219	164200	4674903150	28600	28600	28600	28600	0
251	20240219	164100	4674903150	28600	28600	28600	28600	0
252	20240219	164000	4674903150	28600	28600	28600	28600	0
253	20240219	163900	4674903150	28600	28600	28600	28600	0
254	20240219	163800	4674903150	28600	28600	28600	28600	0
255	20240219	163700	4674903150	28600	28600	28600	28600	0
256	20240219	163600	4674903150	28600	28600	28600	28600	0
257	20240219	163500	4674903150	28600	28600	28600	28600	0
258	20240219	163400	4674903150	28600	28600	28600	28600	0
259	20240219	163300	4674903150	28600	28600	28600	28600	0
260	20240219	163200	4674903150	28600	28600	28600	28600	0
261	20240219	163100	4674903150	28600	28600	28600	28600	0
262	20240219	163000	4674903150	28600	28600	28600	28600	0
263	20240219	162900	4674903150	28600	28600	28600	28600	0
264	20240219	162800	4674903150	28600	28600	28600	28600	0
265	20240219	162700	4674903150	28600	28600	28600	28600	0
266	20240219	162600	4674903150	28600	28600	28600	28600	0
267	20240219	162500	4674903150	28600	28600	28600	28600	0
268	20240219	162400	4674903150	28600	28600	28600	28600	0
269	20240219	162300	4674903150	28600	28600	28600	28600	0
270	20240219	162200	4674903150	28600	28600	28600	28600	0
271	20240219	162100	4674903150	28600	28600	28600	28600	0
272	20240219	162000	4674903150	28600	28600	28600	28600	3307
273	20240219	161900	4674903150	28600	28600	28600	28600	0
274	20240219	161800	4674903150	28600	28600	28600	28600	0
275	20240219	161700	4674903150	28600	28600	28600	28600	0
276	20240219	161600	4674903150	28600	28600	28600	28600	0
277	20240219	161500	4674903150	28600	28600	28600	28600	0
278	20240219	161400	4674903150	28600	28600	28600	28600	0
279	20240219	161300	4674903150	28600	28600	28600	28600	0
280	20240219	161200	4674903150	28600	28600	28600	28600	0
281	20240219	161100	4674903150	28600	28600	28600	28600	0
282	20240219	161000	4674903150	28600	28600	28600	28600	0
283	20240219	160900	4674903150	28600	28600	28600	28600	0
284	20240219	160800	4674903150	28600	28600	28600	28600	0
285	20240219	160700	4674903150	28600	28600	28600	28600	0
286	20240219	160600	4674903150	28600	28600	28600	28600	0
287	20240219	160500	4674903150	28600	28600	28600	28600	0
288	20240219	160400	4674903150	28600	28600	28600	28600	0
289	20240219	160300	4674903150	28600	28600	28600	28600	0
290	20240219	160200	4674903150	28600	28600	28600	28600	0
291	20240219	160100	4674903150	28600	28600	28600	28600	0
292	20240219	160000	4674903150	28600	28600	28600	28600	0
293	20240219	155900	4674903150	28600	28600	28600	28600	0
294	20240219	155800	4674903150	28600	28600	28600	28600	0
295	20240219	155700	4674903150	28600	28600	28600	28600	0
296	20240219	155600	4674903150	28600	28600	28600	28600	0
297	20240219	155500	4674903150	28600	28600	28600	28600	0
298	20240219	155400	4674903150	28600	28600	28600	28600	0
299	20240219	155300	4674903150	28600	28600	28600	28600	0
300	20240219	155200	4674903150	28600	28600	28600	28600	0
301	20240219	155100	4674903150	28600	28600	28600	28600	0
302	20240219	155000	4674903150	28600	28600	28600	28600	3307
303	20240219	154900	4674903150	28600	28600	28600	28600	0
304	20240219	154800	4674903150	28600	28600	28600	28600	0
305	20240219	154700	4674903150	28600	28600	28600	28600	0
306	20240219	154600	4674903150	28600	28600	28600	28600	0
307	20240219	154500	4674903150	28600	28600	28600	28600	0
308	20240219	154400	4674903150	28600	28600	28600	28600	0
309	20240219	154300	4674903150	28600	28600	28600	28600	0
310	20240219	154200	4674903150	28600	28600	28600	28600	0
311	20240219	154100	4674903150	28600	28600	28600	28600	0
312	20240219	154000	4674903150	28600	28600	28600	28600	0
313	20240219	153900	4674903150	28600	28600	28600	28600	0
314	20240219	153800	4674903150	28600	28600	28600	28600	0
315	20240219	153700	4674903150	28600	28600	28600	28600	0
316	20240219	153600	4674903150	28600	28600	28600	28600	0
317	20240219	153500	4674903150	28600	28600	28600	28600	0
318	20240219	153400	4674903150	28600	28600	28600	28600	0
319	20240219	153300	4674903150	28600	28600	28600	28600	0
320	20240219	153200	4674903150	28600	28600	28600	28600	0
321	20240219	153100	4674903150	28600	28600	28600	28600	0
322	20240219	153000	4674903150	28600	28600	28600	28600	3307
323	20240219	152900	4580322950	28650	28650	28650	28650	0
324	20240219	152800	4580322950	28650	28650	28650	28650	0
325	20240219	152700	4580322950	28650	28650	28650	28650	0
326	20240219	152600	4580322950	28650	28650	28650	28650	0
327	20240219	152500	4580322950	28650	28650	28650	28650	0
328	20240219	152400	4580322950	28650	28650	28650	28650	0
329	20240219	152300	4580322950	28650	28650	28650	28650	0
330	20240219	152200	4580322950	28650	28650	28650	28650	0
331	20240219	152100	4580322950	28650	28650	28650	28650	0
332	20240219	152000	4580322950	28650	28650	28650	28650	0
333	20240219	151900	4580322950	28650	28700	28700	28650	819
334	20240219	151800	4556855000	28650	28700	28700	28600	153
335	20240219	151700	4552470750	28700	28700	28750	28650	673
336	20240219	151600	4533155700	28700	28700	28700	28600	102
337	20240219	151500	4530238250	28600	28650	28650	28600	184
338	20240219	151400	4524975400	28700	28650	28700	28650	114
339	20240219	151300	4521709250	28650	28650	28650	28600	363
340	20240219	151200	4511326900	28650	28650	28650	28600	106
341	20240219	151100	4508290050	28650	28650	28650	28600	35
342	20240219	151000	4507287500	28650	28600	28650	28600	203
343	20240219	150900	4501472900	28650	28650	28650	28600	80
344	20240219	150800	4499181050	28600	28650	28650	28600	32
345	20240219	150700	4498265000	28650	28700	28700	28600	192
346	20240219	150600	4492761200	28700	28650	28700	28650	3
347	20240219	150500	4492675200	28650	28700	28700	28650	14
348	20240219	150400	4492273550	28650	28600	28700	28600	42
349	20240219	150300	4491068600	28600	28650	28700	28600	154
350	20240219	150200	4486653050	28650	28550	28650	28550	34
351	20240219	150100	4485680650	28600	28600	28600	28600	99
352	20240219	150000	4482849250	28600	28650	28650	28600	114
353	20240219	145900	4479586800	28650	28650	28650	28650	107
354	20240219	145800	4476521250	28650	28650	28650	28600	50
355	20240219	145700	4475088850	28650	28650	28650	28650	150
356	20240219	145600	4470791350	28650	28650	28650	28600	149
357	20240219	145500	4466528350	28600	28600	28600	28600	85
358	20240219	145400	4464097350	28600	28600	28600	28600	87
359	20240219	145300	4461609150	28600	28600	28600	28600	42
360	20240219	145200	4460407950	28600	28600	28650	28600	14
361	20240219	145100	4460007450	28600	28600	28650	28550	114
362	20240219	145000	4456748100	28600	28650	28650	28600	75
363	20240219	144900	4454602950	28650	28600	28650	28600	188
364	20240219	144800	4449216850	28650	28600	28650	28550	191
365	20240219	144700	4443757750	28600	28600	28600	28550	27
366	20240219	144600	4442985700	28600	28600	28600	28600	78
367	20240219	144500	4440754900	28550	28600	28600	28550	6
368	20240219	144400	4440583500	28550	28550	28550	28550	115
369	20240219	144300	4437300250	28550	28550	28600	28550	154
370	20240219	144200	4432903500	28550	28550	28550	28550	204
371	20240219	144100	4427079300	28550	28600	28600	28550	10
372	20240219	144000	4426793650	28600	28600	28600	28500	81
373	20240219	143900	4424478000	28500	28550	28600	28500	87
374	20240219	143800	4421994050	28550	28500	28550	28500	115
375	20240219	143700	4418714300	28500	28550	28600	28500	2455
376	20240219	143600	4348683700	28550	28550	28550	28550	28
377	20240219	143500	4347884300	28600	28600	28600	28550	101
378	20240219	143400	4344996800	28550	28600	28600	28550	22
379	20240219	143300	4344368400	28600	28600	28600	28600	115
380	20240219	143200	4341079400	28650	28650	28650	28600	60
381	20240219	143100	4339363250	28600	28600	28600	28600	168
382	20240219	143000	4334558450	28600	28600	28600	28550	1269
383	20240219	142900	4298272000	28600	28600	28650	28600	107
384	20240219	142800	4295210700	28650	28650	28650	28600	319
385	20240219	142700	4286071600	28650	28650	28650	28650	0
386	20240219	142600	4286071600	28650	28700	28700	28650	104
387	20240219	142500	4283088600	28700	28650	28700	28650	4
388	20240219	142400	4282973900	28650	28700	28700	28650	53
389	20240219	142300	4281455150	28700	28650	28700	28650	19
390	20240219	142200	4280910000	28700	28700	28700	28700	68
391	20240219	142100	4278958400	28700	28650	28700	28650	72
392	20240219	142000	4276892150	28650	28650	28650	28650	0
393	20240219	141900	4276892150	28650	28700	28700	28650	17
394	20240219	141800	4276404350	28650	28650	28650	28650	147
395	20240219	141700	4272192800	28650	28650	28650	28650	63
396	20240219	141600	4270387850	28650	28650	28650	28650	2
397	20240219	141500	4270330550	28650	28700	28700	28650	142
398	20240219	141400	4266255300	28650	28650	28650	28650	127
399	20240219	141300	4262616750	28650	28700	28700	28650	57
400	20240219	141200	4260980950	28650	28650	28700	28650	14
401	20240219	141100	4260579800	28650	28700	28700	28650	60
402	20240219	141000	4258858300	28650	28650	28700	28650	149
403	20240219	140900	4254589300	28700	28650	28700	28650	63
404	20240219	140800	4252784300	28650	28650	28650	28650	36
405	20240219	140700	4251752900	28650	28600	28700	28600	497
406	20240219	140600	4237536050	28650	28700	28700	28650	2198
407	20240219	140500	4174513650	28700	28750	28750	28700	180
408	20240219	140400	4169342600	28750	28750	28750	28750	44
409	20240219	140300	4168077600	28750	28800	28800	28750	17
410	20240219	140200	4167588700	28750	28750	28750	28750	136
411	20240219	140100	4163678700	28750	28750	28750	28750	332
412	20240219	140000	4154133700	28750	28800	28800	28750	100
413	20240219	135900	4151257950	28750	28750	28750	28750	3
414	20240219	135800	4151171700	28750	28750	28750	28750	48
415	20240219	135700	4149791700	28800	28750	28800	28750	23
416	20240219	135600	4149129450	28800	28800	28800	28800	235
417	20240219	135500	4142361450	28800	28800	28800	28800	3
418	20240219	135400	4142275050	28800	28800	28800	28800	8
419	20240219	135300	4142044650	28800	28800	28800	28800	11
420	20240219	135200	4141727850	28800	28800	28800	28800	1
421	20240219	135100	4141699050	28800	28800	28800	28800	3
422	20240219	135000	4141612650	28750	28750	28750	28750	0
423	20240219	134900	4141612650	28750	28900	28900	28750	1534
424	20240219	134800	4097429150	28900	28900	28900	28900	2
425	20240219	134700	4097371350	28900	29000	29000	28900	33
426	20240219	134600	4096414450	29050	29000	29050	28850	71
427	20240219	134500	4094355700	29000	28900	29000	28900	37
428	20240219	134400	4093283000	28900	28950	28950	28900	189
429	20240219	134300	4087817500	29000	28950	29000	28950	77
430	20240219	134200	4085585500	28950	28950	28950	28950	4
431	20240219	134100	4085469700	28950	28850	28950	28850	135
432	20240219	134000	4081562450	28850	28900	28900	28850	10
433	20240219	133900	4081273700	28900	28900	28900	28900	1
434	20240219	133800	4081244800	28850	28850	28900	28750	118
435	20240219	133700	4077836650	28900	28800	28900	28700	684
436	20240219	133600	4058186400	28800	28850	28900	28800	106
437	20240219	133500	4055131750	28850	28850	28850	28850	179
438	20240219	133400	4049967600	28800	28800	28800	28800	12
439	20240219	133300	4049622000	28800	28850	28850	28800	193
440	20240219	133200	4044060250	28850	28800	28850	28800	51
441	20240219	133100	4042588950	28800	28800	28800	28800	3
442	20240219	133000	4042502550	28800	28800	28850	28800	28
443	20240219	132900	4041696100	28800	28800	28800	28800	3
444	20240219	132800	4041609700	28800	28800	28800	28800	0
445	20240219	132700	4041609700	28800	28800	28800	28800	206
446	20240219	132600	4035676900	28850	28850	28850	28850	61
447	20240219	132500	4033917050	28850	28850	28850	28850	7
448	20240219	132400	4033715100	28850	28850	28850	28850	115
449	20240219	132300	4030397350	28850	28900	28900	28850	8
450	20240219	132200	4030166300	28900	28950	28950	28900	90
451	20240219	132100	4027565250	28850	28900	28900	28850	76
452	20240219	132000	4025368950	28900	28900	28900	28800	252
453	20240219	131900	4018086450	28900	28900	28900	28900	5
454	20240219	131800	4017941950	28950	28800	28950	28800	4
455	20240219	131700	4017826600	28800	28850	28900	28800	693
456	20240219	131600	3997803050	28850	28850	28900	28850	4
457	20240219	131500	3997687600	28900	28850	28900	28800	164
458	20240219	131400	3992956750	28750	28800	28800	28700	320
459	20240219	131300	3983753450	28750	28750	28750	28750	13
460	20240219	131200	3983379700	28750	28850	28850	28750	5
461	20240219	131100	3983235650	28750	28800	28800	28750	5
462	20240219	131000	3983091750	28750	28800	28800	28750	138
463	20240219	130900	3979117500	28800	28750	28800	28750	4
464	20240219	130800	3979002450	28750	28750	28800	28750	86
465	20240219	130700	3976526000	28750	28750	28750	28750	2
466	20240219	130600	3976468500	28750	28750	28800	28750	29
467	20240219	130500	3975633750	28750	28750	28750	28750	3
468	20240219	130400	3975547500	28750	28750	28750	28750	42
469	20240219	130300	3974340000	28750	28750	28750	28750	8
470	20240219	130200	3974110000	28800	28750	28800	28750	14
471	20240219	130100	3973707300	28700	28750	28800	28700	132
472	20240219	130000	3969914950	28700	28700	28700	28700	150
473	20240219	125900	3965609950	28700	28750	28750	28700	681
474	20240219	125800	3946031350	28750	28750	28800	28750	31
475	20240219	125700	3945139850	28800	28800	28800	28750	188
476	20240219	125600	3939725550	28800	28750	28800	28750	13
477	20240219	125500	3939351350	28750	28750	28750	28750	6
478	20240219	125400	3939178850	28750	28750	28800	28750	75
479	20240219	125300	3937019100	28750	28750	28750	28750	0
480	20240219	125200	3937019100	28750	28750	28750	28750	2
481	20240219	125100	3936961600	28750	28750	28750	28750	0
482	20240219	125000	3936961600	28750	28750	28750	28750	3
483	20240219	124900	3936875350	28750	28750	28750	28750	7
484	20240219	124800	3936674100	28850	28850	28850	28800	150
485	20240219	124700	3932346650	28850	28850	28850	28850	5
486	20240219	124600	3932202400	28750	28750	28750	28750	43
487	20240219	124500	3930966150	28750	28800	28800	28750	338
488	20240219	124400	3921245300	28800	28850	28850	28750	118
489	20240219	124300	3917846450	28750	28750	28800	28750	111
490	20240219	124200	3914651650	28750	28750	28750	28750	2
491	20240219	124100	3914594150	28750	28750	28750	28750	13
492	20240219	124000	3914220400	28750	28750	28800	28750	187
493	20240219	123900	3908839650	28750	28750	28750	28750	4
494	20240219	123800	3908724650	28750	28750	28750	28750	1
495	20240219	123700	3908695900	28750	28750	28750	28750	29
496	20240219	123600	3907862150	28750	28750	28750	28750	173
497	20240219	123500	3902888400	28750	28850	28850	28750	132
498	20240219	123400	3899081200	28850	28900	28950	28850	210
499	20240219	123300	3893008700	28850	28850	28850	28850	217
500	20240219	123200	3886748250	28850	28850	28850	28850	1
501	20240219	123100	3886719400	28800	28800	28800	28800	8
502	20240219	123000	3886489000	28800	28800	28800	28800	15
503	20240219	122900	3886057000	28800	28850	28850	28800	19
504	20240219	122800	3885509300	28800	28800	28800	28800	50
505	20240219	122700	3884069300	28800	28800	28800	28800	54
506	20240219	122600	3882514100	28800	28800	28800	28800	4
507	20240219	122500	3882398900	28800	28750	28800	28750	43
508	20240219	122400	3881162150	28750	28750	28750	28750	2
509	20240219	122300	3881104650	28750	28750	28750	28750	0
510	20240219	122200	3881104650	28750	28850	28900	28750	43
511	20240219	122100	3879862500	28900	28900	28900	28900	1
512	20240219	122000	3879833600	28750	28750	28750	28750	73
513	20240219	121900	3877734850	28750	28750	28750	28750	0
514	20240219	121800	3877734850	28750	28750	28750	28750	197
515	20240219	121700	3872071100	28750	28750	28750	28750	35
516	20240219	121600	3871064850	28750	28750	28750	28750	3
517	20240219	121500	3870978600	28750	28750	28750	28750	261
518	20240219	121400	3863474850	28750	28850	28850	28750	424
519	20240219	121300	3851260100	28850	28950	28950	28850	12
520	20240219	121200	3850912900	28950	28950	28950	28950	63
521	20240219	121100	3849089050	28950	28900	28950	28850	84
522	20240219	121000	3846661150	28900	28900	28900	28900	79
523	20240219	120900	3844378050	28850	28850	28850	28850	27
524	20240219	120800	3843599100	28850	28850	28850	28850	3
525	20240219	120700	3843512550	28850	28850	28850	28850	3
526	20240219	120600	3843426000	28850	28900	28900	28850	26
527	20240219	120500	3842675650	28900	28900	28900	28900	98
528	20240219	120400	3839843450	28850	28850	28850	28850	19
529	20240219	120300	3839295300	28850	28900	28900	28850	8
530	20240219	120200	3839064200	28900	28900	28900	28900	887
531	20240219	120100	3813429900	28900	28900	28900	28900	0
532	20240219	120000	3813429900	28900	28900	28900	28900	38
533	20240219	115900	3812331700	28900	28900	28900	28900	0
534	20240219	115800	3812331700	28900	28900	28900	28900	11
535	20240219	115700	3812013800	28900	28900	28900	28900	0
536	20240219	115600	3812013800	28900	28900	28900	28900	36
537	20240219	115500	3810973400	28900	28950	29050	28900	782
538	20240219	115400	3788335750	29000	28950	29000	28950	139
539	20240219	115300	3784305000	29000	29000	29000	29000	20
540	20240219	115200	3783725000	28950	29000	29000	28950	79
541	20240219	115100	3781434450	29000	28950	29000	28950	39
542	20240219	115000	3780305350	28950	28950	29000	28950	126
543	20240219	114900	3776657600	28950	28950	29000	28950	160
544	20240219	114800	3772018050	28950	28950	28950	28950	27
545	20240219	114700	3771236400	28950	28950	28950	28950	21
546	20240219	114600	3770628450	28950	29000	29000	28950	355
547	20240219	114500	3760333900	28950	28950	28950	28950	23
548	20240219	114400	3759668050	28950	28950	28950	28950	10
549	20240219	114300	3759378550	28900	28900	28900	28900	4
550	20240219	114200	3759262950	29000	29000	29000	29000	23
551	20240219	114100	3758595950	28900	28900	29000	28900	198
552	20240219	114000	3752861550	28900	28850	28900	28850	407
553	20240219	113900	3741118050	28800	28800	28800	28800	2
554	20240219	113800	3741060450	28800	28800	28800	28800	20
555	20240219	113700	3740484450	28800	28850	28850	28800	4
556	20240219	113600	3740369200	28800	28800	28800	28800	22
557	20240219	113500	3739735600	28850	28850	28850	28850	103
558	20240219	113400	3736764050	28800	28750	28800	28750	44
559	20240219	113300	3735496950	28750	28750	28750	28750	3
560	20240219	113200	3735410700	28750	28700	28750	28700	80
561	20240219	113100	3733110950	28700	28700	28700	28700	72
562	20240219	113000	3731044550	28700	28700	28700	28700	2
563	20240219	112900	3730987150	28750	28750	28750	28750	99
564	20240219	112800	3728140900	28700	28750	28750	28700	443
565	20240219	112700	3715426600	28750	28750	28750	28700	596
566	20240219	112600	3698295400	28800	28800	28800	28800	127
567	20240219	112500	3694637800	28800	28800	28800	28800	78
568	20240219	112400	3692391400	28750	28800	28800	28750	77
569	20240219	112300	3690173900	28750	28750	28750	28750	19
570	20240219	112200	3689627650	28750	28750	28800	28750	86
571	20240219	112100	3687151600	28750	28750	28750	28750	14
572	20240219	112000	3686749100	28750	28750	28800	28750	321
573	20240219	111900	3677517100	28750	28750	28750	28750	19
574	20240219	111800	3676970850	28750	28750	28750	28750	124
575	20240219	111700	3673405850	28750	28750	28750	28750	9
576	20240219	111600	3673147100	28750	28800	28800	28750	121
577	20240219	111500	3669662350	28800	28800	28850	28800	11
578	20240219	111400	3669345500	28800	28800	28800	28800	193
579	20240219	111300	3663787100	28800	28800	28800	28800	16
580	20240219	111200	3663326300	28800	28800	28800	28800	27
581	20240219	111100	3662548700	28800	28850	28850	28750	323
582	20240219	111000	3653240900	28850	28850	28850	28850	271
583	20240219	110900	3645422550	28850	28850	28850	28850	17
584	20240219	110800	3644932100	28850	28900	28900	28850	46
585	20240219	110700	3643602950	28850	28850	28850	28850	104
586	20240219	110600	3640602550	28850	28800	28850	28800	34
587	20240219	110500	3639622650	28800	28800	28850	28800	63
588	20240219	110400	3637807100	28800	28850	28850	28800	94
589	20240219	110300	3635098450	28850	28850	28850	28850	54
590	20240219	110200	3633540550	28850	28850	28850	28850	69
591	20240219	110100	3631549900	28800	28800	28800	28800	4
592	20240219	110000	3631434700	28800	28850	28900	28800	434
593	20240219	105900	3618920200	28850	28800	28850	28800	149
594	20240219	105800	3614628800	28800	28850	28900	28800	471
595	20240219	105700	3601055600	28900	28850	28900	28850	142
596	20240219	105600	3596953100	28900	28850	28900	28850	35
597	20240219	105500	3595942100	28850	28850	28850	28850	17
598	20240219	105400	3595451650	28850	28900	28900	28850	181
599	20240219	105300	3590221050	28950	28950	28950	28900	64
600	20240219	105200	3588368400	28950	28900	28950	28900	65
601	20240219	105100	3586489850	28850	28850	28850	28850	6
602	20240219	105000	3586316750	28850	28850	28850	28850	30
603	20240219	104900	3585451250	28850	28850	28850	28850	22
604	20240219	104800	3584816550	28850	28800	28850	28800	192
605	20240219	104700	3579280150	28850	28900	28900	28850	327
606	20240219	104600	3569843200	28900	28900	28950	28900	481
607	20240219	104500	3555930300	28950	28900	28950	28900	173
608	20240219	104400	3550927850	28900	28950	28950	28900	273
609	20240219	104300	3543037550	28950	28950	28950	28950	25
610	20240219	104200	3542313800	29000	29050	29050	28950	1909
611	20240219	104100	3487008300	29050	29050	29100	29050	267
612	20240219	104000	3479251900	29050	29100	29100	29050	8
613	20240219	103900	3479019450	29100	29150	29150	29100	116
614	20240219	103800	3475640500	29150	29200	29200	29100	410
615	20240219	103700	3463678600	29200	29300	29400	29200	2196
616	20240219	103600	3399275400	29250	29100	29250	29050	675
617	20240219	103500	3379572250	29100	29050	29100	29000	80
618	20240219	103400	3377244400	29050	29100	29100	29000	2193
619	20240219	103300	3313632550	29200	29200	29200	29200	35
620	20240219	103200	3312610550	29100	29250	29250	29100	463
621	20240219	103100	3299100000	29250	29250	29300	29250	530
622	20240219	103000	3283581800	29300	29200	29300	29200	2356
623	20240219	102900	3214582700	29250	29150	29300	29150	776
624	20240219	102800	3191889000	29200	29050	29200	29050	1325
625	20240219	102700	3153248000	29050	29150	29150	29000	1699
626	20240219	102600	3103797450	29150	29150	29200	29150	501
627	20240219	102500	3089176800	29150	29100	29200	29100	472
628	20240219	102400	3075418450	29150	29050	29150	29050	779
629	20240219	102300	3052730050	29050	29100	29100	29050	257
630	20240219	102200	3045255300	29100	29100	29100	29050	411
631	20240219	102100	3033305400	29050	28900	29050	28900	2604
632	20240219	102000	2957848700	28900	28850	28900	28850	145
633	20240219	101900	2953665400	28850	28850	28850	28850	703
634	20240219	101800	2933383850	28850	28750	28850	28750	809
635	20240219	101700	2910050350	28700	28800	28850	28700	632
636	20240219	101600	2891862500	28750	28750	28750	28750	171
637	20240219	101500	2886946250	28800	28750	28800	28750	125
638	20240219	101400	2883346650	28800	28800	28850	28750	344
639	20240219	101300	2873440350	28850	28800	28900	28800	751
640	20240219	101200	2851797200	28750	28750	28750	28650	1306
641	20240219	101100	2814268100	28750	28700	28750	28700	752
642	20240219	101000	2792685600	28600	28600	28700	28600	909
643	20240219	100900	2766680500	28600	28750	28750	28600	21
644	20240219	100800	2766079300	28600	28750	28750	28600	206
645	20240219	100700	2760172550	28750	28600	28750	28600	1095
646	20240219	100600	2728855050	28600	28650	28650	28550	567
647	20240219	100500	2712643850	28750	28650	28750	28600	175
648	20240219	100400	2707625550	28650	28650	28650	28600	126
649	20240219	100300	2704019800	28750	28750	28750	28600	114
650	20240219	100200	2700747400	28750	28600	28750	28600	31
651	20240219	100100	2699860500	28700	28800	28850	28550	1549
652	20240219	100000	2655528050	28800	28750	28800	28600	228
653	20240219	095900	2648978400	28700	28650	28750	28550	1818
654	20240219	095800	2596965450	28800	28650	28800	28600	233
655	20240219	095700	2590276950	28650	28750	28800	28650	1277
656	20240219	095600	2553646700	28800	28750	28800	28750	345
657	20240219	095500	2543726200	28800	28800	28800	28800	111
658	20240219	095400	2540529400	28800	28800	28850	28750	656
659	20240219	095300	2521621750	28800	28750	28800	28750	302
660	20240219	095200	2512937450	28750	28650	28750	28650	201
661	20240219	095100	2507161700	28650	28700	28700	28650	123
662	20240219	095000	2503637550	28700	28700	28750	28700	615
663	20240219	094900	2485986950	28750	28750	28750	28750	463
664	20240219	094800	2472675700	28750	28850	28850	28750	124
665	20240219	094700	2469103500	28850	28850	28850	28750	731
666	20240219	094600	2448044400	28900	28900	28950	28900	163
667	20240219	094500	2443333250	28900	29000	29000	28900	266
668	20240219	094400	2435622050	29000	28800	29000	28800	478
669	20240219	094300	2421799650	28800	28800	28800	28700	513
670	20240219	094200	2407026200	28650	28700	28800	28650	405
671	20240219	094100	2395410050	28700	28650	28700	28600	228
672	20240219	094000	2388881600	28650	28700	28700	28650	985
673	20240219	093900	2360644400	28700	28700	28700	28700	145
674	20240219	093800	2356482900	28700	28750	28750	28700	413
675	20240219	093700	2344621100	28750	28750	28750	28700	617
676	20240219	093600	2326910050	28750	28750	28750	28750	132
677	20240219	093500	2323115050	28700	28750	28800	28700	1062
678	20240219	093400	2292599450	28750	28750	28900	28700	125
679	20240219	093300	2288995600	28700	28750	28800	28700	1091
680	20240219	093200	2257627000	28750	28800	28800	28750	227
681	20240219	093100	2251093450	28800	28900	28900	28800	355
682	20240219	093000	2240867800	28900	28800	28900	28800	600
683	20240219	092900	2223535200	28800	28800	28900	28800	524
684	20240219	092800	2208442750	28800	28950	28950	28800	2882
685	20240219	092700	2125266850	28950	28950	28950	28950	320
686	20240219	092600	2116002850	28950	29050	29050	28950	2117
687	20240219	092500	2054619000	29050	29050	29050	29000	1118
688	20240219	092400	2022143250	29000	29150	29150	29000	218
689	20240219	092300	2015810150	29150	29050	29150	29000	1166
690	20240219	092200	1981959350	29050	29150	29150	29050	68
691	20240219	092100	1979977650	29150	29000	29300	28950	3101
692	20240219	092000	1889756850	28950	29050	29100	28950	363
693	20240219	091900	1879219150	29050	29000	29100	29000	412
694	20240219	091800	1867247250	28950	29100	29150	28800	5662
695	20240219	091700	1703455250	29100	29300	29350	29050	2819
696	20240219	091600	1621246850	29250	29450	29550	29250	2936
697	20240219	091500	1534783700	29400	29350	29550	29350	4819
698	20240219	091400	1392790300	29350	29250	29350	29250	974
699	20240219	091300	1364208850	29250	29350	29400	29200	1604
700	20240219	091200	1317122700	29350	29350	29400	29300	673
701	20240219	091100	1297358050	29400	29400	29450	29250	2304
702	20240219	091000	1229620050	29400	29250	29400	29150	2646
703	20240219	090900	1152136700	29250	29000	29250	29000	1148
704	20240219	090800	1118771100	28950	29000	29200	28950	3047
705	20240219	090700	1030281300	29000	29100	29300	28900	1104
706	20240219	090600	998222400	29100	29000	29350	29000	3670
707	20240219	090500	891323000	29000	28900	29000	28850	2777
708	20240219	090400	810969750	28900	29050	29100	28850	2737
709	20240219	090300	731493450	29000	29000	29150	28850	3059
710	20240219	090200	642792050	29050	29350	29450	29000	4975
711	20240219	090100	497625650	29450	29450	29600	29200	9721
712	20240219	090000	211670200	29500	28450	29500	28450	7275