KissMeData/117730/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	201100	3819989740	19700	19700	19700	19700	1484
3	20240219	201000	3819989740	19700	19700	19700	19700	0
4	20240219	200900	3819989740	19700	19700	19700	19700	0
5	20240219	200800	3819989740	19700	19700	19700	19700	0
6	20240219	200700	3819989740	19700	19700	19700	19700	0
7	20240219	200600	3819989740	19700	19700	19700	19700	0
8	20240219	200500	3819989740	19700	19700	19700	19700	0
9	20240219	200400	3819989740	19700	19700	19700	19700	0
10	20240219	200300	3819989740	19700	19700	19700	19700	0
11	20240219	200200	3819989740	19700	19700	19700	19700	0
12	20240219	200100	3819989740	19700	19700	19700	19700	0
13	20240219	200000	3819989740	19700	19700	19700	19700	0
14	20240219	195900	3819989740	19700	19700	19700	19700	0
15	20240219	195800	3819989740	19700	19700	19700	19700	0
16	20240219	195700	3819989740	19700	19700	19700	19700	0
17	20240219	195600	3819989740	19700	19700	19700	19700	0
18	20240219	195500	3819989740	19700	19700	19700	19700	0
19	20240219	195400	3819989740	19700	19700	19700	19700	0
20	20240219	195300	3819989740	19700	19700	19700	19700	0
21	20240219	195200	3819989740	19700	19700	19700	19700	0
22	20240219	195100	3819989740	19700	19700	19700	19700	0
23	20240219	195000	3819989740	19700	19700	19700	19700	0
24	20240219	194900	3819989740	19700	19700	19700	19700	0
25	20240219	194800	3819989740	19700	19700	19700	19700	0
26	20240219	194700	3819989740	19700	19700	19700	19700	0
27	20240219	194600	3819989740	19700	19700	19700	19700	0
28	20240219	194500	3819989740	19700	19700	19700	19700	0
29	20240219	194400	3819989740	19700	19700	19700	19700	0
30	20240219	194300	3819989740	19700	19700	19700	19700	0
31	20240219	194200	3819989740	19700	19700	19700	19700	0
32	20240219	194100	3819989740	19700	19700	19700	19700	1484
33	20240219	194000	3819989740	19700	19700	19700	19700	0
34	20240219	193900	3819989740	19700	19700	19700	19700	0
35	20240219	193800	3819989740	19700	19700	19700	19700	0
36	20240219	193700	3819989740	19700	19700	19700	19700	0
37	20240219	193600	3819989740	19700	19700	19700	19700	0
38	20240219	193500	3819989740	19700	19700	19700	19700	0
39	20240219	193400	3819989740	19700	19700	19700	19700	0
40	20240219	193300	3819989740	19700	19700	19700	19700	0
41	20240219	193200	3819989740	19700	19700	19700	19700	0
42	20240219	193100	3819989740	19700	19700	19700	19700	0
43	20240219	193000	3819989740	19700	19700	19700	19700	0
44	20240219	192900	3819989740	19700	19700	19700	19700	0
45	20240219	192800	3819989740	19700	19700	19700	19700	0
46	20240219	192700	3819989740	19700	19700	19700	19700	0
47	20240219	192600	3819989740	19700	19700	19700	19700	0
48	20240219	192500	3819989740	19700	19700	19700	19700	0
49	20240219	192400	3819989740	19700	19700	19700	19700	0
50	20240219	192300	3819989740	19700	19700	19700	19700	0
51	20240219	192200	3819989740	19700	19700	19700	19700	0
52	20240219	192100	3819989740	19700	19700	19700	19700	0
53	20240219	192000	3819989740	19700	19700	19700	19700	0
54	20240219	191900	3819989740	19700	19700	19700	19700	0
55	20240219	191800	3819989740	19700	19700	19700	19700	0
56	20240219	191700	3819989740	19700	19700	19700	19700	0
57	20240219	191600	3819989740	19700	19700	19700	19700	0
58	20240219	191500	3819989740	19700	19700	19700	19700	0
59	20240219	191400	3819989740	19700	19700	19700	19700	0
60	20240219	191300	3819989740	19700	19700	19700	19700	0
61	20240219	191200	3819989740	19700	19700	19700	19700	0
62	20240219	191100	3819989740	19700	19700	19700	19700	1484
63	20240219	191000	3819989740	19700	19700	19700	19700	0
64	20240219	190900	3819989740	19700	19700	19700	19700	0
65	20240219	190800	3819989740	19700	19700	19700	19700	0
66	20240219	190700	3819989740	19700	19700	19700	19700	0
67	20240219	190600	3819989740	19700	19700	19700	19700	0
68	20240219	190500	3819989740	19700	19700	19700	19700	0
69	20240219	190400	3819989740	19700	19700	19700	19700	0
70	20240219	190300	3819989740	19700	19700	19700	19700	0
71	20240219	190200	3819989740	19700	19700	19700	19700	0
72	20240219	190100	3819989740	19700	19700	19700	19700	0
73	20240219	190000	3819989740	19700	19700	19700	19700	0
74	20240219	185900	3819989740	19700	19700	19700	19700	0
75	20240219	185800	3819989740	19700	19700	19700	19700	0
76	20240219	185700	3819989740	19700	19700	19700	19700	0
77	20240219	185600	3819989740	19700	19700	19700	19700	0
78	20240219	185500	3819989740	19700	19700	19700	19700	0
79	20240219	185400	3819989740	19700	19700	19700	19700	0
80	20240219	185300	3819989740	19700	19700	19700	19700	0
81	20240219	185200	3819989740	19700	19700	19700	19700	0
82	20240219	185100	3819989740	19700	19700	19700	19700	0
83	20240219	185000	3819989740	19700	19700	19700	19700	0
84	20240219	184900	3819989740	19700	19700	19700	19700	0
85	20240219	184800	3819989740	19700	19700	19700	19700	0
86	20240219	184700	3819989740	19700	19700	19700	19700	0
87	20240219	184600	3819989740	19700	19700	19700	19700	0
88	20240219	184500	3819989740	19700	19700	19700	19700	0
89	20240219	184400	3819989740	19700	19700	19700	19700	0
90	20240219	184300	3819989740	19700	19700	19700	19700	0
91	20240219	184200	3819989740	19700	19700	19700	19700	0
92	20240219	184100	3819989740	19700	19700	19700	19700	1484
93	20240219	184000	3819989740	19700	19700	19700	19700	0
94	20240219	183900	3819989740	19700	19700	19700	19700	0
95	20240219	183800	3819989740	19700	19700	19700	19700	0
96	20240219	183700	3819989740	19700	19700	19700	19700	0
97	20240219	183600	3819989740	19700	19700	19700	19700	0
98	20240219	183500	3819989740	19700	19700	19700	19700	0
99	20240219	183400	3819989740	19700	19700	19700	19700	0
100	20240219	183300	3819989740	19700	19700	19700	19700	0
101	20240219	183200	3819989740	19700	19700	19700	19700	0
102	20240219	183100	3819989740	19700	19700	19700	19700	0
103	20240219	183000	3819989740	19700	19700	19700	19700	0
104	20240219	182900	3819989740	19700	19700	19700	19700	0
105	20240219	182800	3819989740	19700	19700	19700	19700	0
106	20240219	182700	3819989740	19700	19700	19700	19700	0
107	20240219	182600	3819989740	19700	19700	19700	19700	0
108	20240219	182500	3819989740	19700	19700	19700	19700	0
109	20240219	182400	3819989740	19700	19700	19700	19700	0
110	20240219	182300	3819989740	19700	19700	19700	19700	0
111	20240219	182200	3819989740	19700	19700	19700	19700	0
112	20240219	182100	3819989740	19700	19700	19700	19700	0
113	20240219	182000	3819989740	19700	19700	19700	19700	0
114	20240219	181900	3819989740	19700	19700	19700	19700	0
115	20240219	181800	3819989740	19700	19700	19700	19700	0
116	20240219	181700	3819989740	19700	19700	19700	19700	0
117	20240219	181600	3819989740	19700	19700	19700	19700	0
118	20240219	181500	3819989740	19700	19700	19700	19700	0
119	20240219	181400	3819989740	19700	19700	19700	19700	0
120	20240219	181300	3819989740	19700	19700	19700	19700	0
121	20240219	181200	3819989740	19700	19700	19700	19700	0
122	20240219	181100	3819989740	19700	19700	19700	19700	1484
123	20240219	181000	3819989740	19700	19700	19700	19700	0
124	20240219	180900	3819989740	19700	19700	19700	19700	0
125	20240219	180800	3819989740	19700	19700	19700	19700	0
126	20240219	180700	3819989740	19700	19700	19700	19700	0
127	20240219	180600	3819989740	19700	19700	19700	19700	0
128	20240219	180500	3819989740	19700	19700	19700	19700	0
129	20240219	180400	3819989740	19700	19700	19700	19700	0
130	20240219	180300	3819989740	19700	19700	19700	19700	0
131	20240219	180200	3819989740	19700	19700	19700	19700	0
132	20240219	180100	3819989740	19700	19700	19700	19700	0
133	20240219	180000	3819989740	19700	19700	19700	19700	0
134	20240219	175900	3819989740	19700	19700	19700	19700	0
135	20240219	175800	3819989740	19700	19700	19700	19700	0
136	20240219	175700	3819989740	19700	19700	19700	19700	0
137	20240219	175600	3819989740	19700	19700	19700	19700	0
138	20240219	175500	3819989740	19700	19700	19700	19700	0
139	20240219	175400	3819989740	19700	19700	19700	19700	0
140	20240219	175300	3819989740	19700	19700	19700	19700	0
141	20240219	175200	3819989740	19700	19700	19700	19700	0
142	20240219	175100	3819989740	19700	19700	19700	19700	0
143	20240219	175000	3819989740	19700	19700	19700	19700	0
144	20240219	174900	3819989740	19700	19700	19700	19700	0
145	20240219	174800	3819989740	19700	19700	19700	19700	0
146	20240219	174700	3819989740	19700	19700	19700	19700	0
147	20240219	174600	3819989740	19700	19700	19700	19700	0
148	20240219	174500	3819989740	19700	19700	19700	19700	0
149	20240219	174400	3819989740	19700	19700	19700	19700	0
150	20240219	174300	3819989740	19700	19700	19700	19700	0
151	20240219	174200	3819989740	19700	19700	19700	19700	0
152	20240219	174100	3819989740	19700	19700	19700	19700	1484
153	20240219	174000	3819989740	19700	19700	19700	19700	0
154	20240219	173900	3819989740	19700	19700	19700	19700	0
155	20240219	173800	3819989740	19700	19700	19700	19700	0
156	20240219	173700	3819989740	19700	19700	19700	19700	0
157	20240219	173600	3819989740	19700	19700	19700	19700	0
158	20240219	173500	3819989740	19700	19700	19700	19700	0
159	20240219	173400	3819989740	19700	19700	19700	19700	0
160	20240219	173300	3819989740	19700	19700	19700	19700	0
161	20240219	173200	3819989740	19700	19700	19700	19700	0
162	20240219	173100	3819989740	19700	19700	19700	19700	0
163	20240219	173000	3819989740	19700	19700	19700	19700	0
164	20240219	172900	3819989740	19700	19700	19700	19700	0
165	20240219	172800	3819989740	19700	19700	19700	19700	0
166	20240219	172700	3819989740	19700	19700	19700	19700	0
167	20240219	172600	3819989740	19700	19700	19700	19700	0
168	20240219	172500	3819989740	19700	19700	19700	19700	0
169	20240219	172400	3819989740	19700	19700	19700	19700	0
170	20240219	172300	3819989740	19700	19700	19700	19700	0
171	20240219	172200	3819989740	19700	19700	19700	19700	0
172	20240219	172100	3819989740	19700	19700	19700	19700	0
173	20240219	172000	3819989740	19700	19700	19700	19700	0
174	20240219	171900	3819989740	19700	19700	19700	19700	0
175	20240219	171800	3819989740	19700	19700	19700	19700	0
176	20240219	171700	3819989740	19700	19700	19700	19700	0
177	20240219	171600	3819989740	19700	19700	19700	19700	0
178	20240219	171500	3819989740	19700	19700	19700	19700	0
179	20240219	171400	3819989740	19700	19700	19700	19700	0
180	20240219	171300	3819989740	19700	19700	19700	19700	0
181	20240219	171200	3819989740	19700	19700	19700	19700	0
182	20240219	171100	3819989740	19700	19700	19700	19700	1484
183	20240219	171000	3819989740	19700	19700	19700	19700	0
184	20240219	170900	3819989740	19700	19700	19700	19700	0
185	20240219	170800	3819989740	19700	19700	19700	19700	0
186	20240219	170700	3819989740	19700	19700	19700	19700	0
187	20240219	170600	3819989740	19700	19700	19700	19700	0
188	20240219	170500	3819989740	19700	19700	19700	19700	0
189	20240219	170400	3819989740	19700	19700	19700	19700	0
190	20240219	170300	3819989740	19700	19700	19700	19700	0
191	20240219	170200	3819989740	19700	19700	19700	19700	0
192	20240219	170100	3819989740	19700	19700	19700	19700	0
193	20240219	170000	3819989740	19700	19700	19700	19700	0
194	20240219	165900	3819989740	19700	19700	19700	19700	0
195	20240219	165800	3819989740	19700	19700	19700	19700	0
196	20240219	165700	3819989740	19700	19700	19700	19700	0
197	20240219	165600	3819989740	19700	19700	19700	19700	0
198	20240219	165500	3819989740	19700	19700	19700	19700	0
199	20240219	165400	3819989740	19700	19700	19700	19700	0
200	20240219	165300	3819989740	19700	19700	19700	19700	0
201	20240219	165200	3819989740	19700	19700	19700	19700	0
202	20240219	165100	3819989740	19700	19700	19700	19700	0
203	20240219	165000	3819989740	19700	19700	19700	19700	0
204	20240219	164900	3819989740	19700	19700	19700	19700	0
205	20240219	164800	3819989740	19700	19700	19700	19700	0
206	20240219	164700	3819989740	19700	19700	19700	19700	0
207	20240219	164600	3819989740	19700	19700	19700	19700	0
208	20240219	164500	3819989740	19700	19700	19700	19700	0
209	20240219	164400	3819989740	19700	19700	19700	19700	0
210	20240219	164300	3819989740	19700	19700	19700	19700	0
211	20240219	164200	3819989740	19700	19700	19700	19700	0
212	20240219	164100	3819989740	19700	19700	19700	19700	1484
213	20240219	164000	3819989740	19700	19700	19700	19700	0
214	20240219	163900	3819989740	19700	19700	19700	19700	0
215	20240219	163800	3819989740	19700	19700	19700	19700	0
216	20240219	163700	3819989740	19700	19700	19700	19700	0
217	20240219	163600	3819989740	19700	19700	19700	19700	0
218	20240219	163500	3819989740	19700	19700	19700	19700	0
219	20240219	163400	3819989740	19700	19700	19700	19700	0
220	20240219	163300	3819989740	19700	19700	19700	19700	0
221	20240219	163200	3819989740	19700	19700	19700	19700	0
222	20240219	163100	3819989740	19700	19700	19700	19700	0
223	20240219	163000	3819989740	19700	19700	19700	19700	0
224	20240219	162900	3819989740	19700	19700	19700	19700	0
225	20240219	162800	3819989740	19700	19700	19700	19700	0
226	20240219	162700	3819989740	19700	19700	19700	19700	0
227	20240219	162600	3819989740	19700	19700	19700	19700	0
228	20240219	162500	3819989740	19700	19700	19700	19700	0
229	20240219	162400	3819989740	19700	19700	19700	19700	0
230	20240219	162300	3819989740	19700	19700	19700	19700	0
231	20240219	162200	3819989740	19700	19700	19700	19700	0
232	20240219	162100	3819989740	19700	19700	19700	19700	0
233	20240219	162000	3819989740	19700	19700	19700	19700	0
234	20240219	161900	3819989740	19700	19700	19700	19700	0
235	20240219	161800	3819989740	19700	19700	19700	19700	0
236	20240219	161700	3819989740	19700	19700	19700	19700	0
237	20240219	161600	3819989740	19700	19700	19700	19700	0
238	20240219	161500	3819989740	19700	19700	19700	19700	0
239	20240219	161400	3819989740	19700	19700	19700	19700	0
240	20240219	161300	3819989740	19700	19700	19700	19700	0
241	20240219	161200	3819989740	19700	19700	19700	19700	0
242	20240219	161100	3819989740	19700	19700	19700	19700	1484
243	20240219	161000	3819989740	19700	19700	19700	19700	0
244	20240219	160900	3819989740	19700	19700	19700	19700	0
245	20240219	160800	3819989740	19700	19700	19700	19700	0
246	20240219	160700	3819989740	19700	19700	19700	19700	0
247	20240219	160600	3819989740	19700	19700	19700	19700	0
248	20240219	160500	3819989740	19700	19700	19700	19700	0
249	20240219	160400	3819989740	19700	19700	19700	19700	0
250	20240219	160300	3819989740	19700	19700	19700	19700	0
251	20240219	160200	3819989740	19700	19700	19700	19700	0
252	20240219	160100	3819989740	19700	19700	19700	19700	0
253	20240219	160000	3819989740	19700	19700	19700	19700	0
254	20240219	155900	3819989740	19700	19700	19700	19700	0
255	20240219	155800	3819989740	19700	19700	19700	19700	0
256	20240219	155700	3819989740	19700	19700	19700	19700	0
257	20240219	155600	3819989740	19700	19700	19700	19700	0
258	20240219	155500	3819989740	19700	19700	19700	19700	0
259	20240219	155400	3819989740	19700	19700	19700	19700	0
260	20240219	155300	3819989740	19700	19700	19700	19700	0
261	20240219	155200	3819989740	19700	19700	19700	19700	0
262	20240219	155100	3819989740	19700	19700	19700	19700	0
263	20240219	155000	3819989740	19700	19700	19700	19700	0
264	20240219	154900	3819989740	19700	19700	19700	19700	0
265	20240219	154800	3819989740	19700	19700	19700	19700	0
266	20240219	154700	3819989740	19700	19700	19700	19700	0
267	20240219	154600	3819989740	19700	19700	19700	19700	0
268	20240219	154500	3819989740	19700	19700	19700	19700	0
269	20240219	154400	3819989740	19700	19700	19700	19700	0
270	20240219	154300	3819989740	19700	19700	19700	19700	0
271	20240219	154200	3819989740	19700	19700	19700	19700	0
272	20240219	154100	3819989740	19700	19700	19700	19700	1484
273	20240219	154000	3819989740	19700	19700	19700	19700	0
274	20240219	153900	3819989740	19700	19700	19700	19700	0
275	20240219	153800	3819989740	19700	19700	19700	19700	0
276	20240219	153700	3819989740	19700	19700	19700	19700	0
277	20240219	153600	3819989740	19700	19700	19700	19700	0
278	20240219	153500	3819989740	19700	19700	19700	19700	0
279	20240219	153400	3819989740	19700	19700	19700	19700	0
280	20240219	153300	3819989740	19700	19700	19700	19700	0
281	20240219	153200	3819989740	19700	19700	19700	19700	0
282	20240219	153100	3819989740	19700	19700	19700	19700	0
283	20240219	153000	3819989740	19700	19700	19700	19700	1484
284	20240219	152900	3790754940	19690	19690	19690	19690	0
285	20240219	152800	3790754940	19690	19690	19690	19690	0
286	20240219	152700	3790754940	19690	19690	19690	19690	0
287	20240219	152600	3790754940	19690	19690	19690	19690	0
288	20240219	152500	3790754940	19690	19690	19690	19690	0
289	20240219	152400	3790754940	19690	19690	19690	19690	0
290	20240219	152300	3790754940	19690	19690	19690	19690	0
291	20240219	152200	3790754940	19690	19690	19690	19690	0
292	20240219	152100	3790754940	19690	19690	19690	19690	0
293	20240219	152000	3790754940	19690	19690	19690	19690	0
294	20240219	151900	3790754940	19690	19680	19690	19680	185
295	20240219	151800	3787113310	19690	19690	19690	19690	95
296	20240219	151700	3785242760	19670	19690	19690	19670	452
297	20240219	151600	3776347430	19700	19700	19700	19690	1187
298	20240219	151500	3752963590	19690	19690	19690	19690	18
299	20240219	151400	3752609170	19690	19700	19700	19690	651
300	20240219	151300	3739787840	19690	19690	19700	19690	42
301	20240219	151200	3738960750	19690	19700	19700	19690	277
302	20240219	151100	3733504600	19700	19690	19700	19690	119
303	20240219	151000	3731160400	19690	19700	19700	19690	651
304	20240219	150900	3718341900	19690	19690	19700	19690	6
305	20240219	150800	3718223720	19700	19700	19700	19690	546
306	20240219	150700	3707472160	19700	19700	19710	19700	166
307	20240219	150600	3704201850	19700	19700	19710	19700	222
308	20240219	150500	3699828330	19710	19700	19710	19690	458
309	20240219	150400	3690807640	19700	19690	19700	19690	193
310	20240219	150300	3687005550	19690	19690	19690	19680	92
311	20240219	150200	3685194570	19690	19700	19700	19690	34
312	20240219	150100	3684524900	19700	19700	19700	19700	23
313	20240219	150000	3684071800	19700	19700	19700	19680	220
314	20240219	145900	3679739000	19700	19680	19700	19680	123
315	20240219	145800	3677316080	19680	19700	19700	19680	995
316	20240219	145700	3657725200	19700	19690	19700	19690	41
317	20240219	145600	3656917700	19690	19680	19690	19680	470
318	20240219	145500	3647667670	19680	19680	19690	19680	320
319	20240219	145400	3641369200	19680	19680	19680	19680	12
320	20240219	145300	3641133040	19680	19680	19680	19680	51
321	20240219	145200	3640129360	19680	19670	19680	19650	123
322	20240219	145100	3637711920	19670	19670	19670	19670	39
323	20240219	145000	3636944790	19670	19680	19680	19670	26
324	20240219	144900	3636433310	19680	19680	19680	19680	12
325	20240219	144800	3636197150	19680	19670	19680	19650	212
326	20240219	144700	3632028330	19670	19670	19680	19670	131
327	20240219	144600	3629451450	19680	19680	19680	19680	156
328	20240219	144500	3626381370	19690	19670	19690	19670	207
329	20240219	144400	3622308490	19670	19680	19680	19670	122
330	20240219	144300	3619907550	19680	19690	19690	19680	538
331	20240219	144200	3609319100	19680	19690	19690	19680	28
332	20240219	144100	3608767910	19680	19690	19690	19680	28
333	20240219	144000	3608216610	19680	19690	19690	19680	140
334	20240219	143900	3605460360	19690	19690	19690	19690	144
335	20240219	143800	3602625000	19700	19700	19700	19690	87
336	20240219	143700	3600911710	19700	19670	19700	19670	220
337	20240219	143600	3596582070	19680	19680	19680	19680	21
338	20240219	143500	3596168790	19680	19680	19680	19680	37
339	20240219	143400	3595440630	19640	19680	19680	19640	627
340	20240219	143300	3583126020	19680	19660	19680	19660	184
341	20240219	143200	3579507460	19660	19650	19660	19640	43
342	20240219	143100	3578662500	19660	19650	19660	19650	135
343	20240219	143000	3576008610	19650	19640	19650	19640	2402
344	20240219	142900	3528810150	19640	19640	19650	19640	111
345	20240219	142800	3526629930	19640	19630	19640	19630	268
346	20240219	142700	3521366510	19640	19630	19640	19630	199
347	20240219	142600	3517459750	19630	19630	19640	19630	58
348	20240219	142500	3516321040	19630	19630	19640	19630	78
349	20240219	142400	3514789790	19640	19640	19640	19630	121
350	20240219	142300	3512413730	19650	19650	19650	19640	312
351	20240219	142200	3506283030	19660	19650	19660	19650	54
352	20240219	142100	3505221820	19650	19670	19670	19650	207
353	20240219	142000	3501153610	19680	19660	19680	19650	532
354	20240219	141900	3490696570	19660	19680	19680	19660	289
355	20240219	141800	3485010910	19680	19710	19710	19680	63
356	20240219	141700	3483770300	19700	19700	19700	19700	45
357	20240219	141600	3482883800	19700	19690	19700	19680	72
358	20240219	141500	3481466340	19690	19690	19690	19680	67
359	20240219	141400	3480147410	19690	19700	19700	19690	57
360	20240219	141300	3479024630	19700	19710	19710	19700	328
361	20240219	141200	3472562850	19700	19710	19710	19700	78
362	20240219	141100	3471026130	19700	19700	19700	19700	40
363	20240219	141000	3470238130	19710	19700	19710	19700	223
364	20240219	140900	3465844910	19700	19700	19710	19700	255
365	20240219	140800	3460821300	19700	19710	19710	19700	54
366	20240219	140700	3459757380	19700	19700	19710	19700	94
367	20240219	140600	3457905290	19680	19680	19710	19680	91
368	20240219	140500	3456114050	19680	19680	19680	19670	521
369	20240219	140400	3445860880	19680	19700	19700	19680	1546
370	20240219	140300	3415406940	19700	19700	19710	19700	156
371	20240219	140200	3412333630	19700	19690	19700	19680	1216
372	20240219	140100	3388379610	19680	19680	19690	19680	38
373	20240219	140000	3387631550	19680	19680	19690	19680	390
374	20240219	135900	3379955350	19670	19660	19670	19660	380
375	20240219	135800	3372482750	19660	19650	19670	19650	187
376	20240219	135700	3368806230	19650	19660	19660	19650	57
377	20240219	135600	3367685990	19650	19650	19660	19650	151
378	20240219	135500	3364718730	19650	19650	19660	19650	111
379	20240219	135400	3362536850	19650	19640	19650	19640	596
380	20240219	135300	3350825990	19650	19630	19650	19630	52
381	20240219	135200	3349804890	19650	19620	19650	19620	68
382	20240219	135100	3348470070	19610	19620	19630	19610	238
383	20240219	135000	3343800170	19620	19610	19630	19610	398
384	20240219	134900	3335994070	19610	19610	19620	19610	854
385	20240219	134800	3319238980	19610	19610	19610	19610	43
386	20240219	134700	3318395750	19610	19610	19610	19600	101
387	20240219	134600	3316415390	19610	19610	19610	19600	166
388	20240219	134500	3313160500	19610	19610	19620	19600	303
389	20240219	134400	3307218830	19610	19620	19620	19610	148
390	20240219	134300	3304316290	19620	19620	19620	19610	147
391	20240219	134200	3301433480	19610	19610	19610	19610	48
392	20240219	134100	3300492200	19610	19610	19620	19610	198
393	20240219	134000	3296609300	19610	19610	19620	19610	266
394	20240219	133900	3291390930	19620	19610	19620	19610	339
395	20240219	133800	3284742560	19610	19620	19620	19610	75
396	20240219	133700	3283271690	19610	19620	19620	19610	49
397	20240219	133600	3282310690	19620	19630	19630	19620	600
398	20240219	133500	3270533220	19610	19570	19610	19560	2318
399	20240219	133400	3225149640	19560	19560	19570	19560	239
400	20240219	133300	3220472570	19560	19560	19560	19560	93
401	20240219	133200	3218653490	19560	19560	19560	19550	1811
402	20240219	133100	3183240330	19560	19570	19570	19560	726
403	20240219	133000	3169039480	19570	19570	19570	19570	46
404	20240219	132900	3168139260	19560	19560	19570	19560	530
405	20240219	132800	3157771690	19560	19570	19570	19560	1053
406	20240219	132700	3137170180	19570	19570	19570	19560	424
407	20240219	132600	3128873840	19570	19580	19580	19570	1478
408	20240219	132500	3099945140	19580	19600	19600	19580	450
409	20240219	132400	3091131180	19600	19600	19610	19590	500
410	20240219	132300	3081332510	19620	19600	19620	19600	195
411	20240219	132200	3077510290	19600	19620	19620	19600	1246
412	20240219	132100	3053084240	19620	19610	19620	19610	497
413	20240219	132000	3043334520	19610	19620	19620	19610	1384
414	20240219	131900	3016192290	19610	19610	19620	19610	469
415	20240219	131800	3006992420	19620	19610	19620	19600	2333
416	20240219	131700	2961258560	19610	19620	19630	19610	765
417	20240219	131600	2946249240	19630	19650	19650	19620	1233
418	20240219	131500	2922034060	19650	19660	19660	19650	2215
419	20240219	131400	2878502750	19660	19680	19680	19660	1787
420	20240219	131300	2843346690	19680	19700	19700	19680	1244
421	20240219	131200	2818855330	19700	19700	19710	19690	1311
422	20240219	131100	2793029390	19700	19710	19710	19700	2532
423	20240219	131000	2743148980	19710	19700	19720	19700	878
424	20240219	130900	2725852190	19700	19710	19710	19700	1358
425	20240219	130800	2699086480	19710	19710	19720	19710	406
426	20240219	130700	2691084200	19720	19720	19720	19710	250
427	20240219	130600	2686155540	19720	19720	19720	19720	207
428	20240219	130500	2682073500	19720	19730	19730	19720	421
429	20240219	130400	2673770850	19730	19730	19730	19720	259
430	20240219	130300	2668662120	19730	19730	19730	19730	114
431	20240219	130200	2666412900	19750	19740	19750	19730	35
432	20240219	130100	2665722090	19730	19720	19730	19720	194
433	20240219	130000	2661896200	19730	19730	19730	19730	110
434	20240219	125900	2659725900	19730	19750	19750	19730	1120
435	20240219	125800	2637628220	19750	19750	19750	19750	10
436	20240219	125700	2637430720	19740	19740	19740	19740	5
437	20240219	125600	2637332020	19730	19730	19730	19730	75
438	20240219	125500	2635852270	19730	19730	19730	19730	60
439	20240219	125400	2634668470	19730	19730	19730	19730	35
440	20240219	125300	2633977920	19730	19730	19730	19730	5
441	20240219	125200	2633879270	19730	19720	19730	19720	531
442	20240219	125100	2623405040	19730	19720	19730	19720	1106
443	20240219	125000	2601593610	19720	19720	19720	19720	170
444	20240219	124900	2598241210	19720	19720	19730	19720	827
445	20240219	124800	2581932700	19730	19720	19730	19720	1057
446	20240219	124700	2561087900	19720	19720	19730	19720	93
447	20240219	124600	2559253920	19730	19730	19730	19720	195
448	20240219	124500	2555408070	19730	19730	19730	19730	738
449	20240219	124400	2540847330	19730	19730	19730	19730	0
450	20240219	124300	2540847330	19730	19740	19740	19730	186
451	20240219	124200	2537175770	19740	19740	19740	19740	30
452	20240219	124100	2536583570	19740	19730	19740	19730	682
453	20240219	124000	2523127180	19730	19740	19740	19730	975
454	20240219	123900	2503882690	19730	19740	19740	19730	235
455	20240219	123800	2499245800	19740	19750	19750	19740	172
456	20240219	123700	2495850470	19750	19750	19750	19750	21
457	20240219	123600	2495435720	19750	19750	19760	19750	153
458	20240219	123500	2492413960	19730	19770	19770	19730	4499
459	20240219	123400	2403580070	19770	19770	19770	19770	307
460	20240219	123300	2397510680	19770	19770	19770	19770	261
461	20240219	123200	2392350710	19770	19780	19780	19770	74
462	20240219	123100	2390887230	19780	19780	19780	19780	202
463	20240219	123000	2386891670	19790	19790	19790	19790	0
464	20240219	122900	2386891670	19790	19790	19790	19790	31
465	20240219	122800	2386278180	19790	19780	19790	19780	23
466	20240219	122700	2385823210	19780	19790	19790	19780	359
467	20240219	122600	2378722180	19790	19790	19790	19790	101
468	20240219	122500	2376723390	19780	19770	19790	19770	698
469	20240219	122400	2362917340	19770	19770	19770	19770	533
470	20240219	122300	2352379930	19770	19780	19780	19770	387
471	20240219	122200	2344727900	19780	19780	19780	19780	1022
472	20240219	122100	2324512740	19780	19780	19780	19780	242
473	20240219	122000	2319725980	19780	19790	19790	19770	688
474	20240219	121900	2306121140	19780	19780	19780	19780	87
475	20240219	121800	2304400280	19780	19780	19780	19780	3
476	20240219	121700	2304340940	19770	19770	19770	19770	130
477	20240219	121600	2301770840	19770	19770	19770	19770	0
478	20240219	121500	2301770840	19770	19770	19780	19770	260
479	20240219	121400	2296630070	19770	19780	19780	19770	392
480	20240219	121300	2288880120	19780	19780	19780	19780	12
481	20240219	121200	2288642760	19780	19780	19780	19780	159
482	20240219	121100	2285497740	19790	19790	19790	19790	5
483	20240219	121000	2285398790	19780	19780	19780	19780	125
484	20240219	120900	2282926290	19780	19780	19780	19780	166
485	20240219	120800	2279642810	19780	19790	19790	19780	23
486	20240219	120700	2279187690	19790	19790	19790	19790	15
487	20240219	120600	2278890840	19790	19790	19790	19780	234
488	20240219	120500	2274261980	19790	19790	19790	19780	456
489	20240219	120400	2265240740	19790	19790	19790	19790	50
490	20240219	120300	2264251240	19790	19790	19790	19790	56
491	20240219	120200	2263143000	19790	19790	19790	19790	22
492	20240219	120100	2262707620	19780	19780	19780	19780	10
493	20240219	120000	2262509820	19780	19790	19790	19780	22
494	20240219	115900	2262074540	19790	19790	19790	19790	0
495	20240219	115800	2262074540	19790	19790	19790	19790	1
496	20240219	115700	2262054750	19770	19770	19770	19770	50
497	20240219	115600	2261066250	19770	19770	19770	19770	0
498	20240219	115500	2261066250	19770	19780	19780	19770	277
499	20240219	115400	2255587720	19780	19780	19780	19780	231
500	20240219	115300	2251018540	19780	19770	19780	19770	389
501	20240219	115200	2243327410	19780	19790	19790	19780	40
502	20240219	115100	2242535940	19790	19780	19790	19760	139
503	20240219	115000	2239789160	19780	19780	19780	19780	211
504	20240219	114900	2235615580	19760	19760	19760	19760	61
505	20240219	114800	2234410220	19760	19760	19770	19760	57
506	20240219	114700	2233283600	19760	19760	19760	19760	3
507	20240219	114600	2233224320	19760	19760	19760	19760	5
508	20240219	114500	2233125520	19760	19760	19760	19760	221
509	20240219	114400	2228758560	19770	19780	19780	19760	922
510	20240219	114300	2210528080	19780	19780	19780	19780	231
511	20240219	114200	2205958900	19780	19780	19780	19780	39
512	20240219	114100	2205187480	19780	19780	19780	19780	363
513	20240219	114000	2198007340	19780	19790	19790	19780	244
514	20240219	113900	2193180920	19780	19800	19800	19780	1230
515	20240219	113800	2168846660	19800	19800	19800	19800	65
516	20240219	113700	2167559660	19800	19800	19800	19800	68
517	20240219	113600	2166213260	19790	19790	19790	19790	1
518	20240219	113500	2166193470	19790	19790	19790	19790	6
519	20240219	113400	2166074730	19780	19790	19790	19780	28
520	20240219	113300	2165520860	19780	19780	19780	19780	15
521	20240219	113200	2165224160	19780	19790	19790	19780	121
522	20240219	113100	2162830680	19790	19810	19810	19790	223
523	20240219	113000	2158417050	19810	19790	19810	19790	130
524	20240219	112900	2155842150	19790	19800	19800	19790	75
525	20240219	112800	2154357800	19790	19810	19820	19790	1811
526	20240219	112700	2118486470	19810	19820	19820	19810	11
527	20240219	112600	2118268550	19820	19820	19820	19820	111
528	20240219	112500	2116068530	19820	19840	19840	19820	110
529	20240219	112400	2113887800	19840	19830	19840	19830	35
530	20240219	112300	2113193700	19830	19830	19830	19830	91
531	20240219	112200	2111389170	19820	19820	19820	19820	106
532	20240219	112100	2109288250	19820	19820	19820	19820	0
533	20240219	112000	2109288250	19820	19820	19820	19820	10
534	20240219	111900	2109090050	19810	19810	19810	19810	20
535	20240219	111800	2108693850	19810	19830	19830	19810	271
536	20240219	111700	2103323560	19810	19800	19810	19800	13
537	20240219	111600	2103066050	19800	19810	19810	19800	23
538	20240219	111500	2102610490	19810	19810	19830	19810	100
539	20240219	111400	2100629400	19810	19810	19810	19810	200
540	20240219	111300	2096667400	19800	19800	19800	19790	221
541	20240219	111200	2092291670	19790	19790	19790	19790	183
542	20240219	111100	2088670100	19790	19790	19800	19790	20
543	20240219	111000	2088274290	19790	19790	19800	19790	172
544	20240219	110900	2084868950	19830	19790	19830	19790	97
545	20240219	110800	2082946600	19790	19800	19800	19790	422
546	20240219	110700	2074595200	19790	19790	19800	19790	36
547	20240219	110600	2073882620	19790	19800	19800	19790	466
548	20240219	110500	2064658910	19800	19800	19800	19800	41
549	20240219	110400	2063847110	19820	19800	19820	19800	244
550	20240219	110300	2059011230	19800	19790	19800	19790	40
551	20240219	110200	2058219460	19800	19790	19800	19790	38
552	20240219	110100	2057467390	19790	19820	19820	19790	581
553	20240219	110000	2045968810	19820	19790	19830	19780	343
554	20240219	105900	2039178430	19790	19810	19830	19790	263
555	20240219	105800	2033969240	19810	19810	19810	19810	21
556	20240219	105700	2033553230	19810	19820	19850	19810	514
557	20240219	105600	2023356960	19820	19810	19820	19810	79
558	20240219	105500	2021791780	19830	19800	19830	19800	199
559	20240219	105400	2017849240	19790	19790	19790	19790	36
560	20240219	105300	2017136800	19790	19800	19800	19790	100
561	20240219	105200	2015157300	19780	19780	19780	19770	287
562	20240219	105100	2009480700	19770	19770	19770	19770	0
563	20240219	105000	2009480700	19770	19770	19770	19760	600
564	20240219	104900	1997623700	19760	19790	19790	19760	2015
565	20240219	104800	1957780900	19790	19810	19810	19790	42
566	20240219	104700	1956949190	19810	19810	19810	19810	13
567	20240219	104600	1956691660	19810	19790	19810	19790	80
568	20240219	104500	1955107460	19790	19780	19790	19770	3040
569	20240219	104400	1895000060	19770	19780	19780	19770	821
570	20240219	104300	1878761680	19780	19790	19790	19780	1712
571	20240219	104200	1844888940	19790	19810	19810	19790	515
572	20240219	104100	1834691700	19800	19820	19820	19800	303
573	20240219	104000	1828690600	19810	19810	19810	19810	49
574	20240219	103900	1827719910	19810	19810	19810	19810	14
575	20240219	103800	1827442570	19810	19810	19820	19810	587
576	20240219	103700	1815813700	19810	19810	19820	19810	711
577	20240219	103600	1801728780	19810	19850	19850	19810	588
578	20240219	103500	1790073460	19820	19830	19860	19820	627
579	20240219	103400	1777641810	19820	19880	19880	19820	2515
580	20240219	103300	1727703270	19890	19890	19900	19890	202
581	20240219	103200	1723684220	19890	19900	19900	19890	507
582	20240219	103100	1713597930	19900	19910	19910	19900	1502
583	20240219	103000	1683706520	19910	19910	19910	19910	399
584	20240219	102900	1675762430	19910	19930	19940	19910	1253
585	20240219	102800	1650804350	19930	19930	19930	19930	11
586	20240219	102700	1650585120	19930	19920	19930	19920	360
587	20240219	102600	1643410420	19920	19920	19930	19920	212
588	20240219	102500	1639187320	19920	19930	19930	19920	512
589	20240219	102400	1628983660	19930	19940	19940	19930	110
590	20240219	102300	1626791260	19940	19930	19940	19930	2
591	20240219	102200	1626751390	19930	19930	19930	19930	411
592	20240219	102100	1618560160	19930	19940	19940	19920	210
593	20240219	102000	1614375480	19940	19950	19950	19940	281
594	20240219	101900	1608771380	19950	19960	19960	19950	190
595	20240219	101800	1604980870	19960	19960	19960	19960	67
596	20240219	101700	1603643550	19960	19970	19970	19960	300
597	20240219	101600	1597654130	19970	19960	19970	19960	141
598	20240219	101500	1594839760	19940	19940	19940	19940	21
599	20240219	101400	1594421020	19950	19950	19950	19950	100
600	20240219	101300	1592426020	19950	19910	19950	19910	174
601	20240219	101200	1588958040	19910	19910	19910	19910	140
602	20240219	101100	1586170640	19900	19900	19900	19900	283
603	20240219	101000	1580538940	19910	19950	19950	19900	260
604	20240219	100900	1575363540	19960	19930	19960	19900	501
605	20240219	100800	1565388370	19940	19970	19970	19940	745
606	20240219	100700	1550526750	19970	19980	19980	19970	262
607	20240219	100600	1545293210	19980	19980	19980	19970	492
608	20240219	100500	1535465860	19990	19980	19990	19980	359
609	20240219	100400	1528292240	19990	19990	19990	19980	392
610	20240219	100300	1520458690	19990	19990	19990	19980	328
611	20240219	100200	1513903450	19990	19990	19990	19990	8
612	20240219	100100	1513743530	19990	20000	20000	19980	265
613	20240219	100000	1508446800	20000	19990	20000	19990	251
614	20240219	095900	1503427470	19990	20000	20000	19970	648
615	20240219	095800	1490470480	19970	19990	20000	19970	161
616	20240219	095700	1487254400	19970	19990	20000	19970	87
617	20240219	095600	1485516190	19990	20100	20100	19980	4270
618	20240219	095500	1399901260	20100	20100	20100	20100	776
619	20240219	095400	1384303660	20050	20100	20100	20050	1044
620	20240219	095300	1363323960	20100	20050	20100	20000	3263
621	20240219	095200	1297835960	20050	19990	20050	19990	3871
622	20240219	095100	1220422860	20000	19930	20000	19930	1564
623	20240219	095000	1189175090	19930	19960	19960	19930	1448
624	20240219	094900	1160287970	19960	19970	19970	19960	504
625	20240219	094800	1150226370	19980	19980	19980	19970	2698
626	20240219	094700	1096345050	19980	19980	19980	19970	76
627	20240219	094600	1094826770	19980	19960	19980	19960	515
628	20240219	094500	1084541820	19970	19980	19990	19970	1088
629	20240219	094400	1062802120	19980	19920	19980	19920	2658
630	20240219	094300	1009763720	19920	19880	19920	19880	998
631	20240219	094200	989909450	19880	19850	19880	19840	1317
632	20240219	094100	963766530	19880	19850	19880	19840	359
633	20240219	094000	956642340	19850	19850	19870	19850	454
634	20240219	093900	947630170	19850	19850	19850	19850	43
635	20240219	093800	946776620	19850	19850	19850	19850	72
636	20240219	093700	945347420	19850	19840	19850	19840	155
637	20240219	093600	942270740	19840	19890	19890	19840	180
638	20240219	093500	938697840	19890	19880	19890	19880	112
639	20240219	093400	936471160	19850	19850	19850	19850	146
640	20240219	093300	933573060	19850	19850	19890	19850	403
641	20240219	093200	925573070	19850	19850	19900	19850	644
642	20240219	093100	912789620	19850	19900	19900	19850	604
643	20240219	093000	900787510	19900	19850	19910	19850	600
644	20240219	092900	888848710	19860	19840	19860	19840	795
645	20240219	092800	873067080	19800	19820	19840	19800	348
646	20240219	092700	866176420	19810	19830	19830	19800	776
647	20240219	092600	850801580	19810	19810	19810	19800	772
648	20240219	092500	835510180	19800	19810	19810	19800	1569
649	20240219	092400	804442430	19810	19820	19820	19800	2181
650	20240219	092300	761243480	19830	19820	19840	19820	1052
651	20240219	092200	740386990	19840	19830	19840	19820	1096
652	20240219	092100	718658800	19820	19830	19830	19820	790
653	20240219	092000	702998810	19830	19830	19830	19820	510
654	20240219	091900	692885520	19820	19830	19830	19820	476
655	20240219	091800	683446750	19830	19850	19850	19830	1097
656	20240219	091700	661686360	19850	19890	19890	19850	1390
657	20240219	091600	634064170	19890	19890	19900	19890	1148
658	20240219	091500	611223210	19880	19880	19890	19880	539
659	20240219	091400	600505340	19880	19830	19880	19830	3246
660	20240219	091300	536091080	19830	19860	19860	19820	5253
661	20240219	091200	431822120	19880	19920	19940	19880	1530
662	20240219	091100	401383640	19970	19980	19980	19900	2849
663	20240219	091000	344505520	19980	19940	19980	19930	2558
664	20240219	090900	293459470	19900	19820	19940	19820	1600
665	20240219	090800	261684210	19830	19810	19830	19810	616
666	20240219	090700	249475950	19810	19810	19850	19810	284
667	20240219	090600	243846590	19810	19810	19810	19800	2241
668	20240219	090500	199462380	19830	19840	19840	19830	167
669	20240219	090400	196150450	19840	19780	19860	19770	1275
670	20240219	090300	170876240	19780	19770	19800	19770	1354
671	20240219	090200	144093360	19770	19770	19860	19770	820
672	20240219	090100	127880600	19760	19700	19850	19700	2750
673	20240219	090000	73622600	19700	19720	19760	19700	3688