KissMeData/363280/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	211500	901226050	4065	4065	4065	4065	3883
3	20240219	211400	901226050	4065	4065	4065	4065	0
4	20240219	211300	901226050	4065	4065	4065	4065	0
5	20240219	211200	901226050	4065	4065	4065	4065	0
6	20240219	211100	901226050	4065	4065	4065	4065	0
7	20240219	211000	901226050	4065	4065	4065	4065	0
8	20240219	210900	901226050	4065	4065	4065	4065	0
9	20240219	210800	901226050	4065	4065	4065	4065	0
10	20240219	210700	901226050	4065	4065	4065	4065	0
11	20240219	210600	901226050	4065	4065	4065	4065	0
12	20240219	210500	901226050	4065	4065	4065	4065	0
13	20240219	210400	901226050	4065	4065	4065	4065	0
14	20240219	210300	901226050	4065	4065	4065	4065	0
15	20240219	210200	901226050	4065	4065	4065	4065	0
16	20240219	210100	901226050	4065	4065	4065	4065	0
17	20240219	210000	901226050	4065	4065	4065	4065	0
18	20240219	205900	901226050	4065	4065	4065	4065	0
19	20240219	205800	901226050	4065	4065	4065	4065	0
20	20240219	205700	901226050	4065	4065	4065	4065	0
21	20240219	205600	901226050	4065	4065	4065	4065	0
22	20240219	205500	901226050	4065	4065	4065	4065	0
23	20240219	205400	901226050	4065	4065	4065	4065	0
24	20240219	205300	901226050	4065	4065	4065	4065	0
25	20240219	205200	901226050	4065	4065	4065	4065	0
26	20240219	205100	901226050	4065	4065	4065	4065	0
27	20240219	205000	901226050	4065	4065	4065	4065	0
28	20240219	204900	901226050	4065	4065	4065	4065	0
29	20240219	204800	901226050	4065	4065	4065	4065	0
30	20240219	204700	901226050	4065	4065	4065	4065	0
31	20240219	204600	901226050	4065	4065	4065	4065	0
32	20240219	204500	901226050	4065	4065	4065	4065	3883
33	20240219	204400	901226050	4065	4065	4065	4065	0
34	20240219	204300	901226050	4065	4065	4065	4065	0
35	20240219	204200	901226050	4065	4065	4065	4065	0
36	20240219	204100	901226050	4065	4065	4065	4065	0
37	20240219	204000	901226050	4065	4065	4065	4065	0
38	20240219	203900	901226050	4065	4065	4065	4065	0
39	20240219	203800	901226050	4065	4065	4065	4065	0
40	20240219	203700	901226050	4065	4065	4065	4065	0
41	20240219	203600	901226050	4065	4065	4065	4065	0
42	20240219	203500	901226050	4065	4065	4065	4065	0
43	20240219	203400	901226050	4065	4065	4065	4065	0
44	20240219	203300	901226050	4065	4065	4065	4065	0
45	20240219	203200	901226050	4065	4065	4065	4065	0
46	20240219	203100	901226050	4065	4065	4065	4065	0
47	20240219	203000	901226050	4065	4065	4065	4065	0
48	20240219	202900	901226050	4065	4065	4065	4065	0
49	20240219	202800	901226050	4065	4065	4065	4065	0
50	20240219	202700	901226050	4065	4065	4065	4065	0
51	20240219	202600	901226050	4065	4065	4065	4065	0
52	20240219	202500	901226050	4065	4065	4065	4065	0
53	20240219	202400	901226050	4065	4065	4065	4065	0
54	20240219	202300	901226050	4065	4065	4065	4065	0
55	20240219	202200	901226050	4065	4065	4065	4065	0
56	20240219	202100	901226050	4065	4065	4065	4065	0
57	20240219	202000	901226050	4065	4065	4065	4065	0
58	20240219	201900	901226050	4065	4065	4065	4065	0
59	20240219	201800	901226050	4065	4065	4065	4065	0
60	20240219	201700	901226050	4065	4065	4065	4065	0
61	20240219	201600	901226050	4065	4065	4065	4065	0
62	20240219	201500	901226050	4065	4065	4065	4065	3883
63	20240219	201400	901226050	4065	4065	4065	4065	0
64	20240219	201300	901226050	4065	4065	4065	4065	0
65	20240219	201200	901226050	4065	4065	4065	4065	0
66	20240219	201100	901226050	4065	4065	4065	4065	0
67	20240219	201000	901226050	4065	4065	4065	4065	0
68	20240219	200900	901226050	4065	4065	4065	4065	0
69	20240219	200800	901226050	4065	4065	4065	4065	0
70	20240219	200700	901226050	4065	4065	4065	4065	0
71	20240219	200600	901226050	4065	4065	4065	4065	0
72	20240219	200500	901226050	4065	4065	4065	4065	0
73	20240219	200400	901226050	4065	4065	4065	4065	0
74	20240219	200300	901226050	4065	4065	4065	4065	0
75	20240219	200200	901226050	4065	4065	4065	4065	0
76	20240219	200100	901226050	4065	4065	4065	4065	0
77	20240219	200000	901226050	4065	4065	4065	4065	0
78	20240219	195900	901226050	4065	4065	4065	4065	0
79	20240219	195800	901226050	4065	4065	4065	4065	0
80	20240219	195700	901226050	4065	4065	4065	4065	0
81	20240219	195600	901226050	4065	4065	4065	4065	0
82	20240219	195500	901226050	4065	4065	4065	4065	0
83	20240219	195400	901226050	4065	4065	4065	4065	0
84	20240219	195300	901226050	4065	4065	4065	4065	0
85	20240219	195200	901226050	4065	4065	4065	4065	0
86	20240219	195100	901226050	4065	4065	4065	4065	0
87	20240219	195000	901226050	4065	4065	4065	4065	0
88	20240219	194900	901226050	4065	4065	4065	4065	0
89	20240219	194800	901226050	4065	4065	4065	4065	0
90	20240219	194700	901226050	4065	4065	4065	4065	0
91	20240219	194600	901226050	4065	4065	4065	4065	0
92	20240219	194500	901226050	4065	4065	4065	4065	3883
93	20240219	194400	901226050	4065	4065	4065	4065	0
94	20240219	194300	901226050	4065	4065	4065	4065	0
95	20240219	194200	901226050	4065	4065	4065	4065	0
96	20240219	194100	901226050	4065	4065	4065	4065	0
97	20240219	194000	901226050	4065	4065	4065	4065	0
98	20240219	193900	901226050	4065	4065	4065	4065	0
99	20240219	193800	901226050	4065	4065	4065	4065	0
100	20240219	193700	901226050	4065	4065	4065	4065	0
101	20240219	193600	901226050	4065	4065	4065	4065	0
102	20240219	193500	901226050	4065	4065	4065	4065	0
103	20240219	193400	901226050	4065	4065	4065	4065	0
104	20240219	193300	901226050	4065	4065	4065	4065	0
105	20240219	193200	901226050	4065	4065	4065	4065	0
106	20240219	193100	901226050	4065	4065	4065	4065	0
107	20240219	193000	901226050	4065	4065	4065	4065	0
108	20240219	192900	901226050	4065	4065	4065	4065	0
109	20240219	192800	901226050	4065	4065	4065	4065	0
110	20240219	192700	901226050	4065	4065	4065	4065	0
111	20240219	192600	901226050	4065	4065	4065	4065	0
112	20240219	192500	901226050	4065	4065	4065	4065	0
113	20240219	192400	901226050	4065	4065	4065	4065	0
114	20240219	192300	901226050	4065	4065	4065	4065	0
115	20240219	192200	901226050	4065	4065	4065	4065	0
116	20240219	192100	901226050	4065	4065	4065	4065	0
117	20240219	192000	901226050	4065	4065	4065	4065	0
118	20240219	191900	901226050	4065	4065	4065	4065	0
119	20240219	191800	901226050	4065	4065	4065	4065	0
120	20240219	191700	901226050	4065	4065	4065	4065	0
121	20240219	191600	901226050	4065	4065	4065	4065	0
122	20240219	191500	901226050	4065	4065	4065	4065	3883
123	20240219	191400	901226050	4065	4065	4065	4065	0
124	20240219	191300	901226050	4065	4065	4065	4065	0
125	20240219	191200	901226050	4065	4065	4065	4065	0
126	20240219	191100	901226050	4065	4065	4065	4065	0
127	20240219	191000	901226050	4065	4065	4065	4065	0
128	20240219	190900	901226050	4065	4065	4065	4065	0
129	20240219	190800	901226050	4065	4065	4065	4065	0
130	20240219	190700	901226050	4065	4065	4065	4065	0
131	20240219	190600	901226050	4065	4065	4065	4065	0
132	20240219	190500	901226050	4065	4065	4065	4065	0
133	20240219	190400	901226050	4065	4065	4065	4065	0
134	20240219	190300	901226050	4065	4065	4065	4065	0
135	20240219	190200	901226050	4065	4065	4065	4065	0
136	20240219	190100	901226050	4065	4065	4065	4065	0
137	20240219	190000	901226050	4065	4065	4065	4065	0
138	20240219	185900	901226050	4065	4065	4065	4065	0
139	20240219	185800	901226050	4065	4065	4065	4065	0
140	20240219	185700	901226050	4065	4065	4065	4065	0
141	20240219	185600	901226050	4065	4065	4065	4065	0
142	20240219	185500	901226050	4065	4065	4065	4065	0
143	20240219	185400	901226050	4065	4065	4065	4065	0
144	20240219	185300	901226050	4065	4065	4065	4065	0
145	20240219	185200	901226050	4065	4065	4065	4065	0
146	20240219	185100	901226050	4065	4065	4065	4065	0
147	20240219	185000	901226050	4065	4065	4065	4065	0
148	20240219	184900	901226050	4065	4065	4065	4065	0
149	20240219	184800	901226050	4065	4065	4065	4065	0
150	20240219	184700	901226050	4065	4065	4065	4065	0
151	20240219	184600	901226050	4065	4065	4065	4065	0
152	20240219	184500	901226050	4065	4065	4065	4065	3883
153	20240219	184400	901226050	4065	4065	4065	4065	0
154	20240219	184300	901226050	4065	4065	4065	4065	0
155	20240219	184200	901226050	4065	4065	4065	4065	0
156	20240219	184100	901226050	4065	4065	4065	4065	0
157	20240219	184000	901226050	4065	4065	4065	4065	0
158	20240219	183900	901226050	4065	4065	4065	4065	0
159	20240219	183800	901226050	4065	4065	4065	4065	0
160	20240219	183700	901226050	4065	4065	4065	4065	0
161	20240219	183600	901226050	4065	4065	4065	4065	0
162	20240219	183500	901226050	4065	4065	4065	4065	0
163	20240219	183400	901226050	4065	4065	4065	4065	0
164	20240219	183300	901226050	4065	4065	4065	4065	0
165	20240219	183200	901226050	4065	4065	4065	4065	0
166	20240219	183100	901226050	4065	4065	4065	4065	0
167	20240219	183000	901226050	4065	4065	4065	4065	0
168	20240219	182900	901226050	4065	4065	4065	4065	0
169	20240219	182800	901226050	4065	4065	4065	4065	0
170	20240219	182700	901226050	4065	4065	4065	4065	0
171	20240219	182600	901226050	4065	4065	4065	4065	0
172	20240219	182500	901226050	4065	4065	4065	4065	0
173	20240219	182400	901226050	4065	4065	4065	4065	0
174	20240219	182300	901226050	4065	4065	4065	4065	0
175	20240219	182200	901226050	4065	4065	4065	4065	0
176	20240219	182100	901226050	4065	4065	4065	4065	0
177	20240219	182000	901226050	4065	4065	4065	4065	0
178	20240219	181900	901226050	4065	4065	4065	4065	0
179	20240219	181800	901226050	4065	4065	4065	4065	0
180	20240219	181700	901226050	4065	4065	4065	4065	0
181	20240219	181600	901226050	4065	4065	4065	4065	0
182	20240219	181500	901226050	4065	4065	4065	4065	3883
183	20240219	181400	901226050	4065	4065	4065	4065	0
184	20240219	181300	901226050	4065	4065	4065	4065	0
185	20240219	181200	901226050	4065	4065	4065	4065	0
186	20240219	181100	901226050	4065	4065	4065	4065	0
187	20240219	181000	901226050	4065	4065	4065	4065	0
188	20240219	180900	901226050	4065	4065	4065	4065	0
189	20240219	180800	901226050	4065	4065	4065	4065	0
190	20240219	180700	901226050	4065	4065	4065	4065	0
191	20240219	180600	901226050	4065	4065	4065	4065	0
192	20240219	180500	901226050	4065	4065	4065	4065	0
193	20240219	180400	901226050	4065	4065	4065	4065	0
194	20240219	180300	901226050	4065	4065	4065	4065	0
195	20240219	180200	901226050	4065	4065	4065	4065	0
196	20240219	180100	901226050	4065	4065	4065	4065	0
197	20240219	180000	901226050	4065	4065	4065	4065	0
198	20240219	175900	901226050	4065	4065	4065	4065	0
199	20240219	175800	901226050	4065	4065	4065	4065	0
200	20240219	175700	901226050	4065	4065	4065	4065	0
201	20240219	175600	901226050	4065	4065	4065	4065	0
202	20240219	175500	901226050	4065	4065	4065	4065	0
203	20240219	175400	901226050	4065	4065	4065	4065	0
204	20240219	175300	901226050	4065	4065	4065	4065	0
205	20240219	175200	901226050	4065	4065	4065	4065	0
206	20240219	175100	901226050	4065	4065	4065	4065	0
207	20240219	175000	901226050	4065	4065	4065	4065	0
208	20240219	174900	901226050	4065	4065	4065	4065	0
209	20240219	174800	901226050	4065	4065	4065	4065	0
210	20240219	174700	901226050	4065	4065	4065	4065	0
211	20240219	174600	901226050	4065	4065	4065	4065	0
212	20240219	174500	901226050	4065	4065	4065	4065	3883
213	20240219	174400	901226050	4065	4065	4065	4065	0
214	20240219	174300	901226050	4065	4065	4065	4065	0
215	20240219	174200	901226050	4065	4065	4065	4065	0
216	20240219	174100	901226050	4065	4065	4065	4065	0
217	20240219	174000	901226050	4065	4065	4065	4065	0
218	20240219	173900	901226050	4065	4065	4065	4065	0
219	20240219	173800	901226050	4065	4065	4065	4065	0
220	20240219	173700	901226050	4065	4065	4065	4065	0
221	20240219	173600	901226050	4065	4065	4065	4065	0
222	20240219	173500	901226050	4065	4065	4065	4065	0
223	20240219	173400	901226050	4065	4065	4065	4065	0
224	20240219	173300	901226050	4065	4065	4065	4065	0
225	20240219	173200	901226050	4065	4065	4065	4065	0
226	20240219	173100	901226050	4065	4065	4065	4065	0
227	20240219	173000	901226050	4065	4065	4065	4065	0
228	20240219	172900	901226050	4065	4065	4065	4065	0
229	20240219	172800	901226050	4065	4065	4065	4065	0
230	20240219	172700	901226050	4065	4065	4065	4065	0
231	20240219	172600	901226050	4065	4065	4065	4065	0
232	20240219	172500	901226050	4065	4065	4065	4065	0
233	20240219	172400	901226050	4065	4065	4065	4065	0
234	20240219	172300	901226050	4065	4065	4065	4065	0
235	20240219	172200	901226050	4065	4065	4065	4065	0
236	20240219	172100	901226050	4065	4065	4065	4065	0
237	20240219	172000	901226050	4065	4065	4065	4065	0
238	20240219	171900	901226050	4065	4065	4065	4065	0
239	20240219	171800	901226050	4065	4065	4065	4065	0
240	20240219	171700	901226050	4065	4065	4065	4065	0
241	20240219	171600	901226050	4065	4065	4065	4065	0
242	20240219	171500	901226050	4065	4065	4065	4065	3883
243	20240219	171400	901226050	4065	4065	4065	4065	0
244	20240219	171300	901226050	4065	4065	4065	4065	0
245	20240219	171200	901226050	4065	4065	4065	4065	0
246	20240219	171100	901226050	4065	4065	4065	4065	0
247	20240219	171000	901226050	4065	4065	4065	4065	0
248	20240219	170900	901226050	4065	4065	4065	4065	0
249	20240219	170800	901226050	4065	4065	4065	4065	0
250	20240219	170700	901226050	4065	4065	4065	4065	0
251	20240219	170600	901226050	4065	4065	4065	4065	0
252	20240219	170500	901226050	4065	4065	4065	4065	0
253	20240219	170400	901226050	4065	4065	4065	4065	0
254	20240219	170300	901226050	4065	4065	4065	4065	0
255	20240219	170200	901226050	4065	4065	4065	4065	0
256	20240219	170100	901226050	4065	4065	4065	4065	0
257	20240219	170000	901226050	4065	4065	4065	4065	0
258	20240219	165900	901226050	4065	4065	4065	4065	0
259	20240219	165800	901226050	4065	4065	4065	4065	0
260	20240219	165700	901226050	4065	4065	4065	4065	0
261	20240219	165600	901226050	4065	4065	4065	4065	0
262	20240219	165500	901226050	4065	4065	4065	4065	0
263	20240219	165400	901226050	4065	4065	4065	4065	0
264	20240219	165300	901226050	4065	4065	4065	4065	0
265	20240219	165200	901226050	4065	4065	4065	4065	0
266	20240219	165100	901226050	4065	4065	4065	4065	0
267	20240219	165000	901226050	4065	4065	4065	4065	0
268	20240219	164900	901226050	4065	4065	4065	4065	0
269	20240219	164800	901226050	4065	4065	4065	4065	0
270	20240219	164700	901226050	4065	4065	4065	4065	0
271	20240219	164600	901226050	4065	4065	4065	4065	0
272	20240219	164500	901226050	4065	4065	4065	4065	3883
273	20240219	164400	901226050	4065	4065	4065	4065	0
274	20240219	164300	901226050	4065	4065	4065	4065	0
275	20240219	164200	901226050	4065	4065	4065	4065	0
276	20240219	164100	901226050	4065	4065	4065	4065	0
277	20240219	164000	901226050	4065	4065	4065	4065	0
278	20240219	163900	901226050	4065	4065	4065	4065	0
279	20240219	163800	901226050	4065	4065	4065	4065	0
280	20240219	163700	901226050	4065	4065	4065	4065	0
281	20240219	163600	901226050	4065	4065	4065	4065	0
282	20240219	163500	901226050	4065	4065	4065	4065	0
283	20240219	163400	901226050	4065	4065	4065	4065	0
284	20240219	163300	901226050	4065	4065	4065	4065	0
285	20240219	163200	901226050	4065	4065	4065	4065	0
286	20240219	163100	901226050	4065	4065	4065	4065	0
287	20240219	163000	901226050	4065	4065	4065	4065	0
288	20240219	162900	901226050	4065	4065	4065	4065	0
289	20240219	162800	901226050	4065	4065	4065	4065	0
290	20240219	162700	901226050	4065	4065	4065	4065	0
291	20240219	162600	901226050	4065	4065	4065	4065	0
292	20240219	162500	901226050	4065	4065	4065	4065	0
293	20240219	162400	901226050	4065	4065	4065	4065	0
294	20240219	162300	901226050	4065	4065	4065	4065	0
295	20240219	162200	901226050	4065	4065	4065	4065	0
296	20240219	162100	901226050	4065	4065	4065	4065	0
297	20240219	162000	901226050	4065	4065	4065	4065	0
298	20240219	161900	901226050	4065	4065	4065	4065	0
299	20240219	161800	901226050	4065	4065	4065	4065	0
300	20240219	161700	901226050	4065	4065	4065	4065	0
301	20240219	161600	901226050	4065	4065	4065	4065	0
302	20240219	161500	901226050	4065	4065	4065	4065	3883
303	20240219	161400	901226050	4065	4065	4065	4065	0
304	20240219	161300	901226050	4065	4065	4065	4065	0
305	20240219	161200	901226050	4065	4065	4065	4065	0
306	20240219	161100	901226050	4065	4065	4065	4065	0
307	20240219	161000	901226050	4065	4065	4065	4065	0
308	20240219	160900	901226050	4065	4065	4065	4065	0
309	20240219	160800	901226050	4065	4065	4065	4065	0
310	20240219	160700	901226050	4065	4065	4065	4065	0
311	20240219	160600	901226050	4065	4065	4065	4065	0
312	20240219	160500	901226050	4065	4065	4065	4065	0
313	20240219	160400	901226050	4065	4065	4065	4065	0
314	20240219	160300	901226050	4065	4065	4065	4065	0
315	20240219	160200	901226050	4065	4065	4065	4065	0
316	20240219	160100	901226050	4065	4065	4065	4065	0
317	20240219	160000	901226050	4065	4065	4065	4065	0
318	20240219	155900	901226050	4065	4065	4065	4065	0
319	20240219	155800	901226050	4065	4065	4065	4065	0
320	20240219	155700	901226050	4065	4065	4065	4065	0
321	20240219	155600	901226050	4065	4065	4065	4065	0
322	20240219	155500	901226050	4065	4065	4065	4065	0
323	20240219	155400	901226050	4065	4065	4065	4065	0
324	20240219	155300	901226050	4065	4065	4065	4065	0
325	20240219	155200	901226050	4065	4065	4065	4065	0
326	20240219	155100	901226050	4065	4065	4065	4065	0
327	20240219	155000	901226050	4065	4065	4065	4065	0
328	20240219	154900	901226050	4065	4065	4065	4065	0
329	20240219	154800	901226050	4065	4065	4065	4065	0
330	20240219	154700	901226050	4065	4065	4065	4065	0
331	20240219	154600	901226050	4065	4065	4065	4065	0
332	20240219	154500	901226050	4065	4065	4065	4065	3883
333	20240219	154400	901226050	4065	4065	4065	4065	0
334	20240219	154300	901226050	4065	4065	4065	4065	0
335	20240219	154200	901226050	4065	4065	4065	4065	0
336	20240219	154100	901226050	4065	4065	4065	4065	0
337	20240219	154000	901226050	4065	4065	4065	4065	0
338	20240219	153900	901226050	4065	4065	4065	4065	0
339	20240219	153800	901226050	4065	4065	4065	4065	0
340	20240219	153700	901226050	4065	4065	4065	4065	0
341	20240219	153600	901226050	4065	4065	4065	4065	0
342	20240219	153500	901226050	4065	4065	4065	4065	0
343	20240219	153400	901226050	4065	4065	4065	4065	0
344	20240219	153300	901226050	4065	4065	4065	4065	0
345	20240219	153200	901226050	4065	4065	4065	4065	0
346	20240219	153100	901226050	4065	4065	4065	4065	0
347	20240219	153000	901226050	4065	4065	4065	4065	3883
348	20240219	152900	885441655	4050	4050	4050	4050	0
349	20240219	152800	885441655	4050	4050	4050	4050	0
350	20240219	152700	885441655	4050	4050	4050	4050	0
351	20240219	152600	885441655	4050	4050	4050	4050	0
352	20240219	152500	885441655	4050	4050	4050	4050	0
353	20240219	152400	885441655	4050	4050	4050	4050	0
354	20240219	152300	885441655	4050	4050	4050	4050	0
355	20240219	152200	885441655	4050	4050	4050	4050	0
356	20240219	152100	885441655	4050	4050	4050	4050	0
357	20240219	152000	885441655	4050	4050	4050	4050	0
358	20240219	151900	885441655	4050	4040	4060	4040	1131
359	20240219	151800	880861550	4040	4060	4060	4040	613
360	20240219	151700	878380805	4055	4055	4055	4055	104
361	20240219	151600	877959085	4055	4060	4060	4050	137
362	20240219	151500	877403895	4055	4060	4060	4055	39
363	20240219	151400	877245610	4060	4060	4065	4060	284
364	20240219	151300	876092045	4055	4050	4060	4045	2427
365	20240219	151200	866253480	4050	4050	4050	4050	20
366	20240219	151100	866172480	4050	4050	4050	4050	600
367	20240219	151000	863742480	4050	4050	4050	4050	10
368	20240219	150900	863701980	4055	4055	4055	4055	249
369	20240219	150800	862692285	4055	4055	4055	4055	42
370	20240219	150700	862521975	4055	4055	4055	4055	8
371	20240219	150600	862489535	4055	4050	4055	4050	35
372	20240219	150500	862347660	4050	4050	4050	4050	0
373	20240219	150400	862347660	4050	4050	4055	4050	29
374	20240219	150300	862230205	4055	4055	4055	4055	413
375	20240219	150200	860555490	4060	4060	4060	4060	0
376	20240219	150100	860555490	4060	4055	4060	4055	8
377	20240219	150000	860523035	4055	4060	4060	4055	101
378	20240219	145900	860113475	4060	4060	4060	4060	0
379	20240219	145800	860113475	4060	4060	4060	4060	0
380	20240219	145700	860113475	4060	4060	4060	4060	0
381	20240219	145600	860113475	4060	4060	4060	4060	0
382	20240219	145500	860113475	4060	4060	4060	4060	1
383	20240219	145400	860109415	4055	4055	4055	4055	50
384	20240219	145300	859906665	4055	4055	4055	4055	5
385	20240219	145200	859886390	4055	4055	4055	4055	45
386	20240219	145100	859703915	4055	4055	4055	4055	0
387	20240219	145000	859703915	4055	4055	4055	4050	145
388	20240219	144900	859116390	4055	4055	4055	4055	25
389	20240219	144800	859015015	4055	4055	4055	4055	55
390	20240219	144700	858791990	4055	4055	4055	4055	0
391	20240219	144600	858791990	4055	4055	4055	4055	1
392	20240219	144500	858787935	4050	4050	4050	4050	99
393	20240219	144400	858386985	4050	4050	4050	4050	0
394	20240219	144300	858386985	4050	4050	4050	4050	8
395	20240219	144200	858354585	4050	4050	4050	4050	2
396	20240219	144100	858346485	4050	4050	4050	4050	150
397	20240219	144000	857738985	4055	4055	4055	4055	0
398	20240219	143900	857738985	4055	4055	4055	4055	87
399	20240219	143800	857386200	4055	4055	4055	4050	590
400	20240219	143700	854996300	4055	4055	4055	4055	0
401	20240219	143600	854996300	4055	4055	4055	4055	0
402	20240219	143500	854996300	4055	4055	4055	4055	8
403	20240219	143400	854963860	4055	4050	4055	4050	120
404	20240219	143300	854477760	4050	4050	4050	4050	20
405	20240219	143200	854396760	4050	4050	4050	4050	0
406	20240219	143100	854396760	4050	4050	4050	4050	0
407	20240219	143000	854396760	4050	4050	4050	4050	0
408	20240219	142900	854396760	4050	4050	4050	4050	0
409	20240219	142800	854396760	4050	4050	4050	4050	0
410	20240219	142700	854396760	4050	4050	4050	4050	10
411	20240219	142600	854356260	4050	4050	4050	4050	0
412	20240219	142500	854356260	4050	4050	4050	4050	201
413	20240219	142400	853542210	4050	4050	4050	4050	500
414	20240219	142300	851517210	4050	4050	4050	4050	8
415	20240219	142200	851484810	4050	4055	4055	4050	301
416	20240219	142100	850264915	4055	4055	4055	4055	814
417	20240219	142000	846964145	4055	4055	4055	4055	0
418	20240219	141900	846964145	4055	4055	4060	4055	2199
419	20240219	141800	838047195	4055	4050	4055	4050	146
420	20240219	141700	837455675	4050	4050	4050	4050	50
421	20240219	141600	837253175	4050	4050	4050	4050	1053
422	20240219	141500	832988525	4055	4055	4055	4055	1
423	20240219	141400	832984470	4050	4050	4050	4050	0
424	20240219	141300	832984470	4050	4055	4055	4050	22
425	20240219	141200	832895360	4050	4050	4050	4050	10
426	20240219	141100	832854860	4050	4050	4050	4050	9
427	20240219	141000	832818410	4055	4050	4055	4050	2
428	20240219	140900	832810305	4045	4050	4050	4045	14
429	20240219	140800	832753655	4050	4050	4050	4050	526
430	20240219	140700	830623355	4055	4050	4055	4050	95
431	20240219	140600	830238145	4055	4055	4055	4055	909
432	20240219	140500	826552150	4055	4060	4060	4055	501
433	20240219	140400	824520590	4055	4050	4055	4050	3432
434	20240219	140300	810603875	4050	4050	4050	4050	547
435	20240219	140200	808388525	4040	4045	4045	4040	1386
436	20240219	140100	802785465	4040	4040	4040	4040	523
437	20240219	140000	800672545	4035	4050	4050	4035	4100
438	20240219	135900	784104305	4055	4055	4055	4055	172
439	20240219	135800	783406845	4055	4060	4060	4055	169
440	20240219	135700	782721545	4060	4060	4060	4060	950
441	20240219	135600	778864545	4060	4060	4060	4060	1
442	20240219	135500	778860485	4060	4060	4060	4060	1
443	20240219	135400	778856425	4055	4055	4055	4055	875
444	20240219	135300	775308300	4055	4045	4055	4045	9480
445	20240219	135200	736925275	4040	4040	4040	4040	1
446	20240219	135100	736921235	4045	4045	4045	4045	0
447	20240219	135000	736921235	4045	4045	4045	4045	0
448	20240219	134900	736921235	4045	4045	4045	4045	200
449	20240219	134800	736112235	4045	4045	4045	4045	0
450	20240219	134700	736112235	4045	4045	4045	4045	43
451	20240219	134600	735938300	4045	4045	4050	4045	273
452	20240219	134500	734833950	4045	4045	4045	4045	1320
453	20240219	134400	729494550	4040	4040	4040	4040	0
454	20240219	134300	729494550	4040	4040	4040	4040	0
455	20240219	134200	729494550	4040	4040	4040	4040	0
456	20240219	134100	729494550	4040	4040	4040	4040	2686
457	20240219	134000	718643110	4035	4035	4035	4035	0
458	20240219	133900	718643110	4035	4035	4035	4035	0
459	20240219	133800	718643110	4035	4035	4035	4035	0
460	20240219	133700	718643110	4035	4035	4035	4035	117
461	20240219	133600	718171015	4035	4035	4035	4035	545
462	20240219	133500	715971940	4035	4040	4040	4035	107
463	20240219	133400	715539665	4040	4040	4040	4040	0
464	20240219	133300	715539665	4040	4040	4040	4040	1
465	20240219	133200	715535625	4040	4040	4040	4040	0
466	20240219	133100	715535625	4040	4040	4040	4040	0
467	20240219	133000	715535625	4040	4040	4040	4040	1
468	20240219	132900	715531585	4035	4035	4035	4035	0
469	20240219	132800	715531585	4035	4035	4035	4035	2
470	20240219	132700	715523515	4035	4035	4035	4035	1784
471	20240219	132600	708325075	4030	4030	4030	4030	0
472	20240219	132500	708325075	4030	4030	4030	4030	0
473	20240219	132400	708325075	4030	4030	4030	4030	0
474	20240219	132300	708325075	4030	4030	4030	4030	366
475	20240219	132200	706850095	4030	4030	4030	4030	0
476	20240219	132100	706850095	4030	4030	4030	4030	100
477	20240219	132000	706447095	4030	4030	4030	4030	461
478	20240219	131900	704589265	4035	4035	4035	4035	0
479	20240219	131800	704589265	4035	4035	4035	4035	1
480	20240219	131700	704585230	4035	4030	4035	4030	563
481	20240219	131600	702314290	4030	4030	4030	4030	266
482	20240219	131500	701242310	4030	4030	4030	4030	0
483	20240219	131400	701242310	4030	4030	4030	4030	498
484	20240219	131300	699235370	4035	4030	4035	4020	4008
485	20240219	131200	683110120	4035	4035	4035	4035	30
486	20240219	131100	682989070	4030	4035	4035	4030	458
487	20240219	131000	681143320	4035	4035	4035	4035	63
488	20240219	130900	680889115	4030	4030	4030	4030	1
489	20240219	130800	680885085	4030	4030	4030	4030	1
490	20240219	130700	680881055	4035	4035	4035	4035	137
491	20240219	130600	680328260	4035	4035	4035	4035	1
492	20240219	130500	680324225	4035	4035	4035	4035	1
493	20240219	130400	680320190	4040	4040	4040	4040	83
494	20240219	130300	679984870	4040	4040	4040	4040	1
495	20240219	130200	679980830	4045	4045	4045	4045	4
496	20240219	130100	679964650	4050	4050	4050	4050	0
497	20240219	130000	679964650	4050	4050	4050	4050	2
498	20240219	125900	679956550	4045	4045	4045	4045	27
499	20240219	125800	679847335	4050	4045	4050	4045	2
500	20240219	125700	679839240	4050	4045	4050	4045	2
501	20240219	125600	679831145	4045	4045	4045	4045	203
502	20240219	125500	679010010	4045	4045	4045	4045	0
503	20240219	125400	679010010	4045	4045	4045	4045	370
504	20240219	125300	677513360	4050	4050	4050	4050	0
505	20240219	125200	677513360	4050	4045	4050	4045	1186
506	20240219	125100	672715985	4045	4045	4050	4040	2342
507	20240219	125000	663237405	4045	4040	4045	4040	1123
508	20240219	124900	658695680	4035	4035	4035	4030	372
509	20240219	124800	657195185	4030	4030	4035	4030	306
510	20240219	124700	655962000	4030	4030	4030	4030	25
511	20240219	124600	655861250	4025	4030	4030	4025	110
512	20240219	124500	655418200	4035	4035	4035	4035	0
513	20240219	124400	655418200	4035	4030	4035	4030	23
514	20240219	124300	655325440	4030	4035	4035	4030	8
515	20240219	124200	655293165	4035	4035	4035	4035	6
516	20240219	124100	655268955	4030	4030	4030	4030	552
517	20240219	124000	653044395	4030	4030	4030	4030	0
518	20240219	123900	653044395	4030	4035	4035	4030	927
519	20240219	123800	649308085	4035	4035	4035	4035	297
520	20240219	123700	648109690	4025	4030	4035	4025	62
521	20240219	123600	647859830	4030	4035	4040	4030	114
522	20240219	123500	647400185	4035	4030	4035	4030	189
523	20240219	123400	646637870	4035	4035	4035	4030	184
524	20240219	123300	645895930	4035	4030	4035	4030	102
525	20240219	123200	645484580	4030	4030	4030	4030	1
526	20240219	123100	645480550	4035	4040	4040	4035	107
527	20240219	123000	645048775	4040	4040	4040	4040	155
528	20240219	122900	644422575	4040	4040	4045	4040	13
529	20240219	122800	644370050	4035	4035	4035	4025	792
530	20240219	122700	641178570	4045	4045	4045	4045	0
531	20240219	122600	641178570	4045	4045	4045	4045	0
532	20240219	122500	641178570	4045	4045	4045	4045	0
533	20240219	122400	641178570	4045	4045	4045	4045	10
534	20240219	122300	641138120	4040	4045	4045	4040	170
535	20240219	122200	640451070	4045	4045	4045	4040	236
536	20240219	122100	639496495	4045	4045	4045	4045	0
537	20240219	122000	639496495	4045	4045	4045	4045	0
538	20240219	121900	639496495	4045	4040	4045	4040	175
539	20240219	121800	638789490	4035	4035	4035	4035	1
540	20240219	121700	638785455	4040	4035	4040	4030	21
541	20240219	121600	638700725	4035	4035	4035	4035	5
542	20240219	121500	638680550	4030	4030	4030	4030	0
543	20240219	121400	638680550	4030	4030	4030	4030	4
544	20240219	121300	638664430	4035	4035	4035	4035	6
545	20240219	121200	638640220	4035	4035	4035	4035	25
546	20240219	121100	638539345	4030	4030	4030	4030	100
547	20240219	121000	638136345	4030	4030	4030	4030	50
548	20240219	120900	637934845	4030	4030	4030	4030	83
549	20240219	120800	637600355	4025	4025	4025	4025	1
550	20240219	120700	637596330	4025	4025	4025	4025	0
551	20240219	120600	637596330	4025	4025	4025	4025	5
552	20240219	120500	637576205	4030	4030	4030	4025	19
553	20240219	120400	637499660	4030	4030	4030	4030	0
554	20240219	120300	637499660	4030	4030	4030	4030	0
555	20240219	120200	637499660	4030	4030	4030	4030	31
556	20240219	120100	637374730	4030	4030	4030	4030	0
557	20240219	120000	637374730	4030	4025	4030	4025	7
558	20240219	115900	637346525	4025	4025	4025	4025	0
559	20240219	115800	637346525	4025	4020	4025	4015	928
560	20240219	115700	633613575	4020	4025	4030	4020	22
561	20240219	115600	633524985	4020	4025	4025	4020	20
562	20240219	115500	633444490	4020	4020	4020	4020	0
563	20240219	115400	633444490	4020	4025	4025	4020	10
564	20240219	115300	633404245	4025	4025	4025	4025	20
565	20240219	115200	633323745	4025	4025	4025	4020	804
566	20240219	115100	630090795	4020	4020	4020	4020	0
567	20240219	115000	630090795	4020	4020	4020	4020	16
568	20240219	114900	630026475	4020	4020	4020	4020	25
569	20240219	114800	629925975	4020	4020	4020	4020	15
570	20240219	114700	629865675	4020	4020	4020	4020	10
571	20240219	114600	629825475	4020	4020	4020	4020	5
572	20240219	114500	629805375	4025	4025	4025	4025	0
573	20240219	114400	629805375	4025	4020	4025	4020	8
574	20240219	114300	629773200	4025	4025	4025	4025	13
575	20240219	114200	629720875	4025	4020	4025	4020	30
576	20240219	114100	629600150	4020	4020	4020	4020	451
577	20240219	114000	627787130	4015	4015	4015	4015	0
578	20240219	113900	627787130	4015	4015	4015	4015	100
579	20240219	113800	627385630	4020	4020	4020	4020	0
580	20240219	113700	627385630	4020	4020	4020	4020	14
581	20240219	113600	627329350	4020	4015	4020	4015	831
582	20240219	113500	623992880	4020	4015	4020	4015	1236
583	20240219	113400	619025230	4020	4020	4020	4020	0
584	20240219	113300	619025230	4020	4020	4020	4020	237
585	20240219	113200	618072490	4025	4025	4025	4025	5
586	20240219	113100	618052365	4020	4025	4025	4020	6
587	20240219	113000	618028240	4025	4025	4025	4025	11
588	20240219	112900	617983965	4025	4025	4025	4025	13
589	20240219	112800	617931640	4015	4015	4015	4015	0
590	20240219	112700	617931640	4015	4015	4015	4015	1
591	20240219	112600	617927625	4020	4020	4020	4020	846
592	20240219	112500	614526705	4020	4020	4020	4020	1
593	20240219	112400	614522685	4015	4015	4015	4015	54
594	20240219	112300	614305875	4020	4020	4020	4020	1
595	20240219	112200	614301855	4020	4020	4020	4020	10
596	20240219	112100	614261655	4015	4015	4015	4015	0
597	20240219	112000	614261655	4015	4020	4020	4015	2318
598	20240219	111900	604954860	4020	4020	4020	4020	4
599	20240219	111800	604938780	4020	4020	4020	4020	1
600	20240219	111700	604934760	4020	4020	4020	4020	1
601	20240219	111600	604930740	4025	4025	4025	4025	0
602	20240219	111500	604930740	4025	4025	4025	4025	1
603	20240219	111400	604926715	4025	4025	4025	4025	0
604	20240219	111300	604926715	4025	4015	4025	4015	4
605	20240219	111200	604910625	4015	4020	4020	4015	653
606	20240219	111100	602285570	4030	4030	4030	4030	0
607	20240219	111000	602285570	4030	4030	4030	4030	7
608	20240219	110900	602257360	4030	4030	4030	4030	10
609	20240219	110800	602217060	4020	4020	4020	4020	1
610	20240219	110700	602213040	4020	4020	4020	4020	1
611	20240219	110600	602209020	4030	4030	4030	4030	9
612	20240219	110500	602172750	4020	4020	4020	4020	108
613	20240219	110400	601738590	4020	4020	4020	4020	40
614	20240219	110300	601577790	4030	4030	4030	4030	5
615	20240219	110200	601557640	4025	4025	4025	4025	1
616	20240219	110100	601553615	4025	4025	4025	4025	1
617	20240219	110000	601549590	4025	4025	4025	4025	70
618	20240219	105900	601267840	4025	4025	4025	4025	0
619	20240219	105800	601267840	4025	4015	4025	4015	41
620	20240219	105700	601102825	4015	4015	4015	4015	0
621	20240219	105600	601102825	4015	4015	4015	4015	0
622	20240219	105500	601102825	4015	4025	4025	4015	1849
623	20240219	105400	593675500	4025	4025	4025	4025	0
624	20240219	105300	593675500	4025	4025	4025	4025	1
625	20240219	105200	593671475	4030	4030	4030	4030	0
626	20240219	105100	593671475	4030	4030	4030	4030	15
627	20240219	105000	593611025	4030	4030	4030	4030	117
628	20240219	104900	593139515	4030	4030	4030	4030	5
629	20240219	104800	593119365	4025	4025	4025	4025	1
630	20240219	104700	593115340	4025	4025	4025	4025	2
631	20240219	104600	593107290	4025	4025	4025	4025	1
632	20240219	104500	593103265	4025	4025	4025	4025	2
633	20240219	104400	593095215	4025	4025	4025	4025	42
634	20240219	104300	592926165	4030	4025	4030	4025	179
635	20240219	104200	592205020	4020	4025	4025	4020	956
636	20240219	104100	588358060	4025	4020	4025	4020	251
637	20240219	104000	587348840	4020	4020	4020	4020	14
638	20240219	103900	587292560	4020	4020	4025	4020	329
639	20240219	103800	585968480	4025	4020	4025	4020	55
640	20240219	103700	585747205	4020	4020	4020	4020	431
641	20240219	103600	584014585	4020	4020	4020	4020	52
642	20240219	103500	583805545	4015	4015	4015	4015	3
643	20240219	103400	583793500	4020	4020	4020	4020	1
644	20240219	103300	583789480	4015	4015	4020	4015	91
645	20240219	103200	583424080	4010	4010	4010	4010	0
646	20240219	103100	583424080	4010	4010	4010	4010	0
647	20240219	103000	583424080	4010	4010	4010	4010	191
648	20240219	102900	582658170	4010	4010	4010	4010	0
649	20240219	102800	582658170	4010	4025	4025	4010	154
650	20240219	102700	582040480	4025	4025	4025	4025	8
651	20240219	102600	582008280	4015	4020	4020	4015	5000
652	20240219	102500	561923275	4025	4025	4025	4025	1
653	20240219	102400	561919250	4020	4025	4025	4020	80
654	20240219	102300	561597500	4025	4025	4025	4025	30
655	20240219	102200	561476750	4020	4020	4020	4020	4
656	20240219	102100	561460670	4030	4030	4030	4030	0
657	20240219	102000	561460670	4030	4015	4030	4015	55
658	20240219	101900	561239770	4030	4015	4030	4015	365
659	20240219	101800	559770470	4015	4015	4020	4015	110
660	20240219	101700	559328690	4015	4030	4030	4015	93
661	20240219	101600	558954920	4030	4020	4030	4020	275
662	20240219	101500	557846940	4020	4020	4020	4020	0
663	20240219	101400	557846940	4020	4020	4020	4020	52
664	20240219	101300	557637900	4030	4030	4030	4015	15
665	20240219	101200	557577465	4015	4030	4030	4015	13
666	20240219	101100	557525120	4030	4030	4030	4030	3
667	20240219	101000	557513030	4010	4005	4010	4005	2392
668	20240219	100900	547921120	4005	4025	4035	4005	4389
669	20240219	100800	530296035	4020	4035	4035	4020	9093
670	20240219	100700	493672105	4040	4040	4040	4040	5
671	20240219	100600	493651905	4045	4050	4050	4045	16
672	20240219	100500	493587170	4045	4045	4045	4045	2
673	20240219	100400	493579080	4045	4045	4045	4045	0
674	20240219	100300	493579080	4045	4045	4045	4045	11
675	20240219	100200	493534585	4045	4045	4045	4045	0
676	20240219	100100	493534585	4045	4050	4050	4045	5
677	20240219	100000	493514350	4045	4035	4045	4035	1804
678	20240219	095900	486224695	4035	4040	4040	4035	153
679	20240219	095800	485607325	4040	4040	4040	4040	11
680	20240219	095700	485562885	4030	4040	4040	4030	17
681	20240219	095600	485494225	4040	4040	4040	4040	1
682	20240219	095500	485490185	4030	4030	4030	4030	0
683	20240219	095400	485490185	4030	4030	4030	4030	10
684	20240219	095300	485449885	4025	4025	4025	4025	1
685	20240219	095200	485445860	4025	4025	4025	4025	1
686	20240219	095100	485441835	4025	4025	4025	4025	72
687	20240219	095000	485152035	4025	4025	4030	4025	501
688	20240219	094900	483135405	4025	4030	4030	4025	3442
689	20240219	094800	469280820	4030	4030	4030	4030	2254
690	20240219	094700	460197200	4035	4040	4040	4035	226
691	20240219	094600	459285280	4040	4040	4040	4040	856
692	20240219	094500	455827040	4050	4050	4050	4050	75
693	20240219	094400	455523290	4050	4050	4050	4050	66
694	20240219	094300	455255990	4050	4050	4050	4045	800
695	20240219	094200	452016990	4055	4045	4055	4045	121
696	20240219	094100	451527535	4045	4045	4045	4045	4
697	20240219	094000	451511355	4045	4040	4045	4040	1700
698	20240219	093900	444642855	4040	4040	4040	4040	5000
699	20240219	093800	424442855	4045	4045	4045	4045	1024
700	20240219	093700	420300775	4045	4050	4050	4045	3
701	20240219	093600	420288630	4040	4040	4040	4040	2
702	20240219	093500	420280550	4040	4040	4040	4040	147
703	20240219	093400	419686670	4045	4035	4045	4035	1012
704	20240219	093300	415600540	4030	4025	4030	4025	1457
705	20240219	093200	409732975	4035	4030	4035	4025	3549
706	20240219	093100	395439370	4030	4030	4040	4030	6062
707	20240219	093000	371005700	4030	4040	4055	4030	4087
708	20240219	092900	354497645	4045	4050	4050	4040	1115
709	20240219	092800	349989445	4050	4040	4050	4040	13
710	20240219	092700	349936825	4050	4045	4050	4040	1045
711	20240219	092600	345706870	4050	4050	4050	4050	3
712	20240219	092500	345694720	4050	4060	4060	4050	3181
713	20240219	092400	332799165	4060	4080	4080	4060	1793
714	20240219	092300	325502890	4085	4080	4085	4080	10
715	20240219	092200	325462060	4085	4080	4085	4080	574
716	20240219	092100	323117370	4080	4080	4080	4080	193
717	20240219	092000	322329930	4080	4085	4085	4075	2735
718	20240219	091900	311171005	4085	4085	4085	4080	315
719	20240219	091800	309884495	4080	4095	4095	4070	6615
720	20240219	091700	282928110	4095	4095	4100	4090	583
721	20240219	091600	280542085	4095	4095	4105	4095	5064
722	20240219	091500	259779710	4095	4080	4095	4080	5343
723	20240219	091400	237945550	4080	4085	4085	4080	767
724	20240219	091300	234815240	4075	4070	4090	4070	6810
725	20240219	091200	207056680	4080	4075	4080	4070	1184
726	20240219	091100	202233355	4075	4070	4085	4060	5578
727	20240219	091000	179493460	4070	4065	4070	4045	5973
728	20240219	090900	155231110	4065	4055	4065	4040	3138
729	20240219	090800	142518190	4060	4060	4075	4055	4895
730	20240219	090700	122641470	4055	4060	4065	4035	2244
731	20240219	090600	113550315	4060	4020	4060	4020	4319
732	20240219	090500	96064200	4020	4025	4025	3955	7204
733	20240219	090400	67295545	4025	4025	4025	4025	301
734	20240219	090300	66084020	4040	4025	4040	4025	253
735	20240219	090200	65063695	4015	3995	4015	3995	13867
736	20240219	090100	9663750	3990	3995	3995	3990	1252
737	20240219	090000	4663050	4005	4015	4015	4000	1042