KissMeData/298690/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	205900	866898505	2910	2910	2910	2910	5161
3	20240219	205800	866898505	2910	2910	2910	2910	0
4	20240219	205700	866898505	2910	2910	2910	2910	0
5	20240219	205600	866898505	2910	2910	2910	2910	0
6	20240219	205500	866898505	2910	2910	2910	2910	0
7	20240219	205400	866898505	2910	2910	2910	2910	0
8	20240219	205300	866898505	2910	2910	2910	2910	0
9	20240219	205200	866898505	2910	2910	2910	2910	0
10	20240219	205100	866898505	2910	2910	2910	2910	0
11	20240219	205000	866898505	2910	2910	2910	2910	0
12	20240219	204900	866898505	2910	2910	2910	2910	0
13	20240219	204800	866898505	2910	2910	2910	2910	0
14	20240219	204700	866898505	2910	2910	2910	2910	0
15	20240219	204600	866898505	2910	2910	2910	2910	0
16	20240219	204500	866898505	2910	2910	2910	2910	0
17	20240219	204400	866898505	2910	2910	2910	2910	0
18	20240219	204300	866898505	2910	2910	2910	2910	0
19	20240219	204200	866898505	2910	2910	2910	2910	0
20	20240219	204100	866898505	2910	2910	2910	2910	0
21	20240219	204000	866898505	2910	2910	2910	2910	0
22	20240219	203900	866898505	2910	2910	2910	2910	0
23	20240219	203800	866898505	2910	2910	2910	2910	0
24	20240219	203700	866898505	2910	2910	2910	2910	0
25	20240219	203600	866898505	2910	2910	2910	2910	0
26	20240219	203500	866898505	2910	2910	2910	2910	0
27	20240219	203400	866898505	2910	2910	2910	2910	0
28	20240219	203300	866898505	2910	2910	2910	2910	0
29	20240219	203200	866898505	2910	2910	2910	2910	0
30	20240219	203100	866898505	2910	2910	2910	2910	0
31	20240219	203000	866898505	2910	2910	2910	2910	0
32	20240219	202900	866898505	2910	2910	2910	2910	5161
33	20240219	202800	866898505	2910	2910	2910	2910	0
34	20240219	202700	866898505	2910	2910	2910	2910	0
35	20240219	202600	866898505	2910	2910	2910	2910	0
36	20240219	202500	866898505	2910	2910	2910	2910	0
37	20240219	202400	866898505	2910	2910	2910	2910	0
38	20240219	202300	866898505	2910	2910	2910	2910	0
39	20240219	202200	866898505	2910	2910	2910	2910	0
40	20240219	202100	866898505	2910	2910	2910	2910	0
41	20240219	202000	866898505	2910	2910	2910	2910	0
42	20240219	201900	866898505	2910	2910	2910	2910	0
43	20240219	201800	866898505	2910	2910	2910	2910	0
44	20240219	201700	866898505	2910	2910	2910	2910	0
45	20240219	201600	866898505	2910	2910	2910	2910	0
46	20240219	201500	866898505	2910	2910	2910	2910	0
47	20240219	201400	866898505	2910	2910	2910	2910	0
48	20240219	201300	866898505	2910	2910	2910	2910	0
49	20240219	201200	866898505	2910	2910	2910	2910	0
50	20240219	201100	866898505	2910	2910	2910	2910	0
51	20240219	201000	866898505	2910	2910	2910	2910	0
52	20240219	200900	866898505	2910	2910	2910	2910	0
53	20240219	200800	866898505	2910	2910	2910	2910	0
54	20240219	200700	866898505	2910	2910	2910	2910	0
55	20240219	200600	866898505	2910	2910	2910	2910	0
56	20240219	200500	866898505	2910	2910	2910	2910	0
57	20240219	200400	866898505	2910	2910	2910	2910	0
58	20240219	200300	866898505	2910	2910	2910	2910	0
59	20240219	200200	866898505	2910	2910	2910	2910	0
60	20240219	200100	866898505	2910	2910	2910	2910	0
61	20240219	200000	866898505	2910	2910	2910	2910	0
62	20240219	195900	866898505	2910	2910	2910	2910	5161
63	20240219	195800	866898505	2910	2910	2910	2910	0
64	20240219	195700	866898505	2910	2910	2910	2910	0
65	20240219	195600	866898505	2910	2910	2910	2910	0
66	20240219	195500	866898505	2910	2910	2910	2910	0
67	20240219	195400	866898505	2910	2910	2910	2910	0
68	20240219	195300	866898505	2910	2910	2910	2910	0
69	20240219	195200	866898505	2910	2910	2910	2910	0
70	20240219	195100	866898505	2910	2910	2910	2910	0
71	20240219	195000	866898505	2910	2910	2910	2910	0
72	20240219	194900	866898505	2910	2910	2910	2910	0
73	20240219	194800	866898505	2910	2910	2910	2910	0
74	20240219	194700	866898505	2910	2910	2910	2910	0
75	20240219	194600	866898505	2910	2910	2910	2910	0
76	20240219	194500	866898505	2910	2910	2910	2910	0
77	20240219	194400	866898505	2910	2910	2910	2910	0
78	20240219	194300	866898505	2910	2910	2910	2910	0
79	20240219	194200	866898505	2910	2910	2910	2910	0
80	20240219	194100	866898505	2910	2910	2910	2910	0
81	20240219	194000	866898505	2910	2910	2910	2910	0
82	20240219	193900	866898505	2910	2910	2910	2910	0
83	20240219	193800	866898505	2910	2910	2910	2910	0
84	20240219	193700	866898505	2910	2910	2910	2910	0
85	20240219	193600	866898505	2910	2910	2910	2910	0
86	20240219	193500	866898505	2910	2910	2910	2910	0
87	20240219	193400	866898505	2910	2910	2910	2910	0
88	20240219	193300	866898505	2910	2910	2910	2910	0
89	20240219	193200	866898505	2910	2910	2910	2910	0
90	20240219	193100	866898505	2910	2910	2910	2910	0
91	20240219	193000	866898505	2910	2910	2910	2910	0
92	20240219	192900	866898505	2910	2910	2910	2910	5161
93	20240219	192800	866898505	2910	2910	2910	2910	0
94	20240219	192700	866898505	2910	2910	2910	2910	0
95	20240219	192600	866898505	2910	2910	2910	2910	0
96	20240219	192500	866898505	2910	2910	2910	2910	0
97	20240219	192400	866898505	2910	2910	2910	2910	0
98	20240219	192300	866898505	2910	2910	2910	2910	0
99	20240219	192200	866898505	2910	2910	2910	2910	0
100	20240219	192100	866898505	2910	2910	2910	2910	0
101	20240219	192000	866898505	2910	2910	2910	2910	0
102	20240219	191900	866898505	2910	2910	2910	2910	0
103	20240219	191800	866898505	2910	2910	2910	2910	0
104	20240219	191700	866898505	2910	2910	2910	2910	0
105	20240219	191600	866898505	2910	2910	2910	2910	0
106	20240219	191500	866898505	2910	2910	2910	2910	0
107	20240219	191400	866898505	2910	2910	2910	2910	0
108	20240219	191300	866898505	2910	2910	2910	2910	0
109	20240219	191200	866898505	2910	2910	2910	2910	0
110	20240219	191100	866898505	2910	2910	2910	2910	0
111	20240219	191000	866898505	2910	2910	2910	2910	0
112	20240219	190900	866898505	2910	2910	2910	2910	0
113	20240219	190800	866898505	2910	2910	2910	2910	0
114	20240219	190700	866898505	2910	2910	2910	2910	0
115	20240219	190600	866898505	2910	2910	2910	2910	0
116	20240219	190500	866898505	2910	2910	2910	2910	0
117	20240219	190400	866898505	2910	2910	2910	2910	0
118	20240219	190300	866898505	2910	2910	2910	2910	0
119	20240219	190200	866898505	2910	2910	2910	2910	0
120	20240219	190100	866898505	2910	2910	2910	2910	0
121	20240219	190000	866898505	2910	2910	2910	2910	0
122	20240219	185900	866898505	2910	2910	2910	2910	5161
123	20240219	185800	866898505	2910	2910	2910	2910	0
124	20240219	185700	866898505	2910	2910	2910	2910	0
125	20240219	185600	866898505	2910	2910	2910	2910	0
126	20240219	185500	866898505	2910	2910	2910	2910	0
127	20240219	185400	866898505	2910	2910	2910	2910	0
128	20240219	185300	866898505	2910	2910	2910	2910	0
129	20240219	185200	866898505	2910	2910	2910	2910	0
130	20240219	185100	866898505	2910	2910	2910	2910	0
131	20240219	185000	866898505	2910	2910	2910	2910	0
132	20240219	184900	866898505	2910	2910	2910	2910	0
133	20240219	184800	866898505	2910	2910	2910	2910	0
134	20240219	184700	866898505	2910	2910	2910	2910	0
135	20240219	184600	866898505	2910	2910	2910	2910	0
136	20240219	184500	866898505	2910	2910	2910	2910	0
137	20240219	184400	866898505	2910	2910	2910	2910	0
138	20240219	184300	866898505	2910	2910	2910	2910	0
139	20240219	184200	866898505	2910	2910	2910	2910	0
140	20240219	184100	866898505	2910	2910	2910	2910	0
141	20240219	184000	866898505	2910	2910	2910	2910	0
142	20240219	183900	866898505	2910	2910	2910	2910	0
143	20240219	183800	866898505	2910	2910	2910	2910	0
144	20240219	183700	866898505	2910	2910	2910	2910	0
145	20240219	183600	866898505	2910	2910	2910	2910	0
146	20240219	183500	866898505	2910	2910	2910	2910	0
147	20240219	183400	866898505	2910	2910	2910	2910	0
148	20240219	183300	866898505	2910	2910	2910	2910	0
149	20240219	183200	866898505	2910	2910	2910	2910	0
150	20240219	183100	866898505	2910	2910	2910	2910	0
151	20240219	183000	866898505	2910	2910	2910	2910	0
152	20240219	182900	866898505	2910	2910	2910	2910	5161
153	20240219	182800	866898505	2910	2910	2910	2910	0
154	20240219	182700	866898505	2910	2910	2910	2910	0
155	20240219	182600	866898505	2910	2910	2910	2910	0
156	20240219	182500	866898505	2910	2910	2910	2910	0
157	20240219	182400	866898505	2910	2910	2910	2910	0
158	20240219	182300	866898505	2910	2910	2910	2910	0
159	20240219	182200	866898505	2910	2910	2910	2910	0
160	20240219	182100	866898505	2910	2910	2910	2910	0
161	20240219	182000	866898505	2910	2910	2910	2910	0
162	20240219	181900	866898505	2910	2910	2910	2910	0
163	20240219	181800	866898505	2910	2910	2910	2910	0
164	20240219	181700	866898505	2910	2910	2910	2910	0
165	20240219	181600	866898505	2910	2910	2910	2910	0
166	20240219	181500	866898505	2910	2910	2910	2910	0
167	20240219	181400	866898505	2910	2910	2910	2910	0
168	20240219	181300	866898505	2910	2910	2910	2910	0
169	20240219	181200	866898505	2910	2910	2910	2910	0
170	20240219	181100	866898505	2910	2910	2910	2910	0
171	20240219	181000	866898505	2910	2910	2910	2910	0
172	20240219	180900	866898505	2910	2910	2910	2910	0
173	20240219	180800	866898505	2910	2910	2910	2910	0
174	20240219	180700	866898505	2910	2910	2910	2910	0
175	20240219	180600	866898505	2910	2910	2910	2910	0
176	20240219	180500	866898505	2910	2910	2910	2910	0
177	20240219	180400	866898505	2910	2910	2910	2910	0
178	20240219	180300	866898505	2910	2910	2910	2910	0
179	20240219	180200	866898505	2910	2910	2910	2910	0
180	20240219	180100	866898505	2910	2910	2910	2910	0
181	20240219	180000	866898505	2910	2910	2910	2910	0
182	20240219	175900	866898505	2910	2910	2910	2910	5161
183	20240219	175800	866898505	2910	2910	2910	2910	0
184	20240219	175700	866898505	2910	2910	2910	2910	0
185	20240219	175600	866898505	2910	2910	2910	2910	0
186	20240219	175500	866898505	2910	2910	2910	2910	0
187	20240219	175400	866898505	2910	2910	2910	2910	0
188	20240219	175300	866898505	2910	2910	2910	2910	0
189	20240219	175200	866898505	2910	2910	2910	2910	0
190	20240219	175100	866898505	2910	2910	2910	2910	0
191	20240219	175000	866898505	2910	2910	2910	2910	0
192	20240219	174900	866898505	2910	2910	2910	2910	0
193	20240219	174800	866898505	2910	2910	2910	2910	0
194	20240219	174700	866898505	2910	2910	2910	2910	0
195	20240219	174600	866898505	2910	2910	2910	2910	0
196	20240219	174500	866898505	2910	2910	2910	2910	0
197	20240219	174400	866898505	2910	2910	2910	2910	0
198	20240219	174300	866898505	2910	2910	2910	2910	0
199	20240219	174200	866898505	2910	2910	2910	2910	0
200	20240219	174100	866898505	2910	2910	2910	2910	0
201	20240219	174000	866898505	2910	2910	2910	2910	0
202	20240219	173900	866898505	2910	2910	2910	2910	0
203	20240219	173800	866898505	2910	2910	2910	2910	0
204	20240219	173700	866898505	2910	2910	2910	2910	0
205	20240219	173600	866898505	2910	2910	2910	2910	0
206	20240219	173500	866898505	2910	2910	2910	2910	0
207	20240219	173400	866898505	2910	2910	2910	2910	0
208	20240219	173300	866898505	2910	2910	2910	2910	0
209	20240219	173200	866898505	2910	2910	2910	2910	0
210	20240219	173100	866898505	2910	2910	2910	2910	0
211	20240219	173000	866898505	2910	2910	2910	2910	0
212	20240219	172900	866898505	2910	2910	2910	2910	5161
213	20240219	172800	866898505	2910	2910	2910	2910	0
214	20240219	172700	866898505	2910	2910	2910	2910	0
215	20240219	172600	866898505	2910	2910	2910	2910	0
216	20240219	172500	866898505	2910	2910	2910	2910	0
217	20240219	172400	866898505	2910	2910	2910	2910	0
218	20240219	172300	866898505	2910	2910	2910	2910	0
219	20240219	172200	866898505	2910	2910	2910	2910	0
220	20240219	172100	866898505	2910	2910	2910	2910	0
221	20240219	172000	866898505	2910	2910	2910	2910	0
222	20240219	171900	866898505	2910	2910	2910	2910	0
223	20240219	171800	866898505	2910	2910	2910	2910	0
224	20240219	171700	866898505	2910	2910	2910	2910	0
225	20240219	171600	866898505	2910	2910	2910	2910	0
226	20240219	171500	866898505	2910	2910	2910	2910	0
227	20240219	171400	866898505	2910	2910	2910	2910	0
228	20240219	171300	866898505	2910	2910	2910	2910	0
229	20240219	171200	866898505	2910	2910	2910	2910	0
230	20240219	171100	866898505	2910	2910	2910	2910	0
231	20240219	171000	866898505	2910	2910	2910	2910	0
232	20240219	170900	866898505	2910	2910	2910	2910	0
233	20240219	170800	866898505	2910	2910	2910	2910	0
234	20240219	170700	866898505	2910	2910	2910	2910	0
235	20240219	170600	866898505	2910	2910	2910	2910	0
236	20240219	170500	866898505	2910	2910	2910	2910	0
237	20240219	170400	866898505	2910	2910	2910	2910	0
238	20240219	170300	866898505	2910	2910	2910	2910	0
239	20240219	170200	866898505	2910	2910	2910	2910	0
240	20240219	170100	866898505	2910	2910	2910	2910	0
241	20240219	170000	866898505	2910	2910	2910	2910	0
242	20240219	165900	866898505	2910	2910	2910	2910	5161
243	20240219	165800	866898505	2910	2910	2910	2910	0
244	20240219	165700	866898505	2910	2910	2910	2910	0
245	20240219	165600	866898505	2910	2910	2910	2910	0
246	20240219	165500	866898505	2910	2910	2910	2910	0
247	20240219	165400	866898505	2910	2910	2910	2910	0
248	20240219	165300	866898505	2910	2910	2910	2910	0
249	20240219	165200	866898505	2910	2910	2910	2910	0
250	20240219	165100	866898505	2910	2910	2910	2910	0
251	20240219	165000	866898505	2910	2910	2910	2910	0
252	20240219	164900	866898505	2910	2910	2910	2910	0
253	20240219	164800	866898505	2910	2910	2910	2910	0
254	20240219	164700	866898505	2910	2910	2910	2910	0
255	20240219	164600	866898505	2910	2910	2910	2910	0
256	20240219	164500	866898505	2910	2910	2910	2910	0
257	20240219	164400	866898505	2910	2910	2910	2910	0
258	20240219	164300	866898505	2910	2910	2910	2910	0
259	20240219	164200	866898505	2910	2910	2910	2910	0
260	20240219	164100	866898505	2910	2910	2910	2910	0
261	20240219	164000	866898505	2910	2910	2910	2910	0
262	20240219	163900	866898505	2910	2910	2910	2910	0
263	20240219	163800	866898505	2910	2910	2910	2910	0
264	20240219	163700	866898505	2910	2910	2910	2910	0
265	20240219	163600	866898505	2910	2910	2910	2910	0
266	20240219	163500	866898505	2910	2910	2910	2910	0
267	20240219	163400	866898505	2910	2910	2910	2910	0
268	20240219	163300	866898505	2910	2910	2910	2910	0
269	20240219	163200	866898505	2910	2910	2910	2910	0
270	20240219	163100	866898505	2910	2910	2910	2910	0
271	20240219	163000	866898505	2910	2910	2910	2910	0
272	20240219	162900	866898505	2910	2910	2910	2910	5161
273	20240219	162800	866898505	2910	2910	2910	2910	0
274	20240219	162700	866898505	2910	2910	2910	2910	0
275	20240219	162600	866898505	2910	2910	2910	2910	0
276	20240219	162500	866898505	2910	2910	2910	2910	0
277	20240219	162400	866898505	2910	2910	2910	2910	0
278	20240219	162300	866898505	2910	2910	2910	2910	0
279	20240219	162200	866898505	2910	2910	2910	2910	0
280	20240219	162100	866898505	2910	2910	2910	2910	0
281	20240219	162000	866898505	2910	2910	2910	2910	0
282	20240219	161900	866898505	2910	2910	2910	2910	0
283	20240219	161800	866898505	2910	2910	2910	2910	0
284	20240219	161700	866898505	2910	2910	2910	2910	0
285	20240219	161600	866898505	2910	2910	2910	2910	0
286	20240219	161500	866898505	2910	2910	2910	2910	0
287	20240219	161400	866898505	2910	2910	2910	2910	0
288	20240219	161300	866898505	2910	2910	2910	2910	0
289	20240219	161200	866898505	2910	2910	2910	2910	0
290	20240219	161100	866898505	2910	2910	2910	2910	0
291	20240219	161000	866898505	2910	2910	2910	2910	0
292	20240219	160900	866898505	2910	2910	2910	2910	0
293	20240219	160800	866898505	2910	2910	2910	2910	0
294	20240219	160700	866898505	2910	2910	2910	2910	0
295	20240219	160600	866898505	2910	2910	2910	2910	0
296	20240219	160500	866898505	2910	2910	2910	2910	0
297	20240219	160400	866898505	2910	2910	2910	2910	0
298	20240219	160300	866898505	2910	2910	2910	2910	0
299	20240219	160200	866898505	2910	2910	2910	2910	0
300	20240219	160100	866898505	2910	2910	2910	2910	0
301	20240219	160000	866898505	2910	2910	2910	2910	0
302	20240219	155900	866898505	2910	2910	2910	2910	5161
303	20240219	155800	866898505	2910	2910	2910	2910	0
304	20240219	155700	866898505	2910	2910	2910	2910	0
305	20240219	155600	866898505	2910	2910	2910	2910	0
306	20240219	155500	866898505	2910	2910	2910	2910	0
307	20240219	155400	866898505	2910	2910	2910	2910	0
308	20240219	155300	866898505	2910	2910	2910	2910	0
309	20240219	155200	866898505	2910	2910	2910	2910	0
310	20240219	155100	866898505	2910	2910	2910	2910	0
311	20240219	155000	866898505	2910	2910	2910	2910	0
312	20240219	154900	866898505	2910	2910	2910	2910	0
313	20240219	154800	866898505	2910	2910	2910	2910	0
314	20240219	154700	866898505	2910	2910	2910	2910	0
315	20240219	154600	866898505	2910	2910	2910	2910	0
316	20240219	154500	866898505	2910	2910	2910	2910	0
317	20240219	154400	866898505	2910	2910	2910	2910	0
318	20240219	154300	866898505	2910	2910	2910	2910	0
319	20240219	154200	866898505	2910	2910	2910	2910	0
320	20240219	154100	866898505	2910	2910	2910	2910	0
321	20240219	154000	866898505	2910	2910	2910	2910	0
322	20240219	153900	866898505	2910	2910	2910	2910	0
323	20240219	153800	866898505	2910	2910	2910	2910	0
324	20240219	153700	866898505	2910	2910	2910	2910	0
325	20240219	153600	866898505	2910	2910	2910	2910	0
326	20240219	153500	866898505	2910	2910	2910	2910	0
327	20240219	153400	866898505	2910	2910	2910	2910	0
328	20240219	153300	866898505	2910	2910	2910	2910	0
329	20240219	153200	866898505	2910	2910	2910	2910	0
330	20240219	153100	866898505	2910	2910	2910	2910	0
331	20240219	153000	866898505	2910	2910	2910	2910	5161
332	20240219	152900	851879995	2900	2900	2900	2900	0
333	20240219	152800	851879995	2900	2900	2900	2900	0
334	20240219	152700	851879995	2900	2900	2900	2900	0
335	20240219	152600	851879995	2900	2900	2900	2900	0
336	20240219	152500	851879995	2900	2900	2900	2900	0
337	20240219	152400	851879995	2900	2900	2900	2900	0
338	20240219	152300	851879995	2900	2900	2900	2900	0
339	20240219	152200	851879995	2900	2900	2900	2900	0
340	20240219	152100	851879995	2900	2900	2900	2900	0
341	20240219	152000	851879995	2900	2900	2900	2900	0
342	20240219	151900	851879995	2900	2905	2905	2900	358
343	20240219	151800	850840130	2905	2905	2905	2905	7
344	20240219	151700	850819795	2900	2900	2900	2900	5
345	20240219	151600	850805295	2905	2905	2905	2905	1
346	20240219	151500	850802390	2905	2900	2905	2900	270
347	20240219	151400	850018615	2900	2905	2905	2900	148
348	20240219	151300	849588730	2900	2900	2900	2900	4
349	20240219	151200	849577130	2900	2900	2900	2900	0
350	20240219	151100	849577130	2900	2900	2900	2900	4
351	20240219	151000	849565530	2900	2900	2900	2900	0
352	20240219	150900	849565530	2900	2900	2900	2900	2666
353	20240219	150800	841834130	2900	2900	2900	2900	0
354	20240219	150700	841834130	2900	2900	2900	2900	132
355	20240219	150600	841451330	2905	2900	2905	2900	1664
356	20240219	150500	836625185	2900	2900	2900	2900	4
357	20240219	150400	836613585	2900	2900	2900	2900	5
358	20240219	150300	836599085	2900	2900	2900	2900	4
359	20240219	150200	836587485	2905	2905	2905	2905	2765
360	20240219	150100	828555160	2905	2900	2905	2900	364
361	20240219	150000	827499260	2905	2905	2905	2905	100
362	20240219	145900	827208760	2900	2900	2900	2900	204
363	20240219	145800	826617160	2900	2900	2900	2900	202
364	20240219	145700	826031360	2900	2900	2900	2900	3
365	20240219	145600	826022660	2900	2900	2900	2900	0
366	20240219	145500	826022660	2900	2900	2900	2900	4
367	20240219	145400	826011060	2905	2905	2905	2905	1000
368	20240219	145300	823106060	2900	2905	2905	2900	107
369	20240219	145200	822795245	2905	2900	2905	2900	9
370	20240219	145100	822769135	2900	2900	2900	2900	4
371	20240219	145000	822757535	2905	2900	2905	2900	73
372	20240219	144900	822545485	2900	2900	2900	2895	1001
373	20240219	144800	819642605	2900	2900	2900	2900	1680
374	20240219	144700	814770605	2900	2900	2900	2895	5855
375	20240219	144600	797791120	2900	2900	2900	2900	143
376	20240219	144500	797376420	2900	2895	2900	2895	144
377	20240219	144400	796958840	2900	2900	2900	2900	482
378	20240219	144300	795561040	2900	2895	2900	2895	55
379	20240219	144200	795401810	2900	2900	2900	2900	223
380	20240219	144100	794755110	2900	2895	2900	2895	24
381	20240219	144000	794685530	2900	2900	2900	2900	150
382	20240219	143900	794250530	2895	2900	2900	2895	14
383	20240219	143800	794209950	2900	2900	2900	2900	200
384	20240219	143700	793629950	2900	2900	2900	2895	1952
385	20240219	143600	787969170	2905	2905	2905	2905	0
386	20240219	143500	787969170	2905	2900	2905	2900	1003
387	20240219	143400	785055470	2900	2900	2900	2900	0
388	20240219	143300	785055470	2900	2900	2900	2900	4
389	20240219	143200	785043870	2900	2900	2900	2900	0
390	20240219	143100	785043870	2900	2900	2900	2900	4
391	20240219	143000	785032270	2895	2900	2900	2895	320
392	20240219	142900	784105605	2900	2895	2900	2895	394
393	20240219	142800	782964625	2895	2895	2900	2895	486
394	20240219	142700	781556830	2895	2900	2900	2895	89
395	20240219	142600	781298750	2900	2900	2900	2900	820
396	20240219	142500	778920750	2900	2900	2900	2900	324
397	20240219	142400	777981150	2900	2900	2900	2900	643
398	20240219	142300	776116450	2895	2900	2900	2895	641
399	20240219	142200	774260745	2900	2900	2900	2895	12335
400	20240219	142100	738550850	2900	2900	2900	2895	39
401	20240219	142000	738437770	2900	2895	2900	2895	174
402	20240219	141900	737934025	2900	2900	2900	2895	583
403	20240219	141800	736243620	2895	2900	2900	2895	782
404	20240219	141700	733977055	2900	2900	2900	2900	600
405	20240219	141600	732237055	2900	2900	2900	2900	595
406	20240219	141500	730511555	2900	2895	2905	2895	936
407	20240219	141400	727798635	2895	2900	2900	2895	422
408	20240219	141300	726575525	2900	2895	2900	2895	1413
409	20240219	141200	722480680	2895	2900	2900	2895	465
410	20240219	141100	721132455	2905	2900	2905	2895	1243
411	20240219	141000	717530545	2900	2900	2905	2900	1953
412	20240219	140900	711866770	2900	2905	2905	2900	898
413	20240219	140800	709262395	2905	2900	2905	2900	1049
414	20240219	140700	706220290	2900	2900	2900	2900	2636
415	20240219	140600	698575890	2905	2905	2905	2905	163
416	20240219	140500	698102375	2905	2905	2905	2905	608
417	20240219	140400	696336135	2905	2905	2905	2905	320
418	20240219	140300	695406535	2900	2900	2900	2900	324
419	20240219	140200	694466935	2900	2900	2900	2900	320
420	20240219	140100	693538935	2900	2900	2900	2900	324
421	20240219	140000	692599335	2900	2900	2900	2900	321
422	20240219	135900	691668435	2900	2905	2905	2900	697
423	20240219	135800	689646965	2900	2900	2900	2900	3322
424	20240219	135700	680013165	2900	2900	2900	2900	832
425	20240219	135600	677600365	2905	2900	2905	2900	542
426	20240219	135500	676027455	2900	2900	2900	2900	4
427	20240219	135400	676015855	2905	2905	2905	2905	700
428	20240219	135300	673982355	2900	2900	2900	2900	644
429	20240219	135200	672114755	2900	2905	2905	2900	199
430	20240219	135100	671537610	2905	2900	2905	2900	42
431	20240219	135000	671415620	2905	2905	2905	2905	352
432	20240219	134900	670393060	2900	2900	2905	2900	693
433	20240219	134800	668381515	2905	2905	2905	2905	811
434	20240219	134700	666025560	2905	2905	2910	2905	3483
435	20240219	134600	655907340	2910	2910	2910	2910	0
436	20240219	134500	655907340	2910	2905	2910	2900	334
437	20240219	134400	654938645	2900	2900	2900	2900	320
438	20240219	134300	654010645	2900	2900	2900	2900	323
439	20240219	134200	653073945	2900	2900	2900	2900	3269
440	20240219	134100	643593845	2900	2900	2900	2900	666
441	20240219	134000	641662445	2900	2900	2900	2900	364
442	20240219	133900	640606845	2910	2905	2910	2900	4797
443	20240219	133800	626654240	2910	2900	2910	2900	422
444	20240219	133700	625428290	2905	2900	2905	2900	1293
445	20240219	133600	621672255	2910	2900	2910	2900	1276
446	20240219	133500	617967375	2900	2900	2900	2900	346
447	20240219	133400	616963975	2900	2900	2900	2900	342
448	20240219	133300	615972175	2900	2910	2910	2900	97
449	20240219	133200	615690820	2900	2905	2905	2900	2643
450	20240219	133100	608014420	2910	2900	2910	2900	494
451	20240219	133000	606581810	2900	2905	2905	2900	497
452	20240219	132900	605139740	2905	2900	2905	2900	628
453	20240219	132800	603318340	2905	2905	2905	2900	372
454	20240219	132700	602237790	2905	2905	2910	2900	4279
455	20240219	132600	589800375	2900	2900	2905	2900	836
456	20240219	132500	587374425	2900	2900	2900	2900	346
457	20240219	132400	586371025	2900	2900	2905	2900	51
458	20240219	132300	586223090	2900	2905	2905	2900	446
459	20240219	132200	584929190	2900	2900	2900	2900	849
460	20240219	132100	582467090	2900	2900	2900	2900	665
461	20240219	132000	580538590	2905	2900	2905	2900	1237
462	20240219	131900	576947240	2900	2905	2905	2900	820
463	20240219	131800	574569190	2905	2905	2905	2905	5622
464	20240219	131700	558237280	2905	2905	2910	2905	373
465	20240219	131600	557153690	2910	2905	2910	2905	354
466	20240219	131500	556125260	2905	2905	2905	2905	408
467	20240219	131400	554940020	2905	2905	2905	2905	343
468	20240219	131300	553943605	2905	2905	2905	2905	400
469	20240219	131200	552781605	2905	2905	2905	2905	343
470	20240219	131100	551785190	2905	2905	2905	2905	665
471	20240219	131000	549853365	2905	2905	2905	2905	364
472	20240219	130900	548795945	2905	2905	2905	2905	662
473	20240219	130800	546872835	2905	2905	2910	2905	366
474	20240219	130700	545809595	2910	2905	2910	2905	355
475	20240219	130600	544778280	2905	2900	2905	2900	873
476	20240219	130500	542242325	2900	2905	2905	2900	525
477	20240219	130400	540718930	2905	2905	2905	2905	370
478	20240219	130300	539644080	2905	2905	2905	2905	1868
479	20240219	130200	534217540	2905	2910	2910	2905	2587
480	20240219	130100	526691080	2910	2910	2910	2910	367
481	20240219	130000	525623110	2910	2915	2915	2910	1047
482	20240219	125900	522573090	2910	2910	2915	2910	1048
483	20240219	125800	519518410	2910	2910	2910	2910	22
484	20240219	125700	519454390	2915	2910	2915	2910	123
485	20240219	125600	519095960	2910	2910	2915	2910	54
486	20240219	125500	518938770	2910	2910	2910	2910	0
487	20240219	125400	518938770	2910	2910	2910	2910	242
488	20240219	125300	518234550	2915	2915	2915	2915	22
489	20240219	125200	518170420	2915	2915	2915	2915	15
490	20240219	125100	518126695	2915	2915	2915	2915	0
491	20240219	125000	518126695	2915	2915	2915	2915	0
492	20240219	124900	518126695	2915	2915	2915	2915	74
493	20240219	124800	517910985	2915	2915	2915	2915	5
494	20240219	124700	517896410	2915	2915	2915	2915	350
495	20240219	124600	516876160	2915	2915	2915	2915	0
496	20240219	124500	516876160	2915	2915	2915	2915	0
497	20240219	124400	516876160	2915	2915	2915	2915	44
498	20240219	124300	516747900	2915	2915	2915	2910	63
499	20240219	124200	516564555	2915	2915	2915	2915	8
500	20240219	124100	516541235	2915	2915	2915	2915	43
501	20240219	124000	516415890	2915	2915	2915	2915	2300
502	20240219	123900	509711390	2905	2915	2915	2905	2711
503	20240219	123800	501834025	2915	2915	2915	2915	3705
504	20240219	123700	491033950	2910	2910	2910	2910	108
505	20240219	123600	490719670	2910	2910	2910	2905	781
506	20240219	123500	488449615	2910	2910	2910	2910	500
507	20240219	123400	486994615	2910	2905	2910	2905	1231
508	20240219	123300	483412660	2910	2910	2910	2910	0
509	20240219	123200	483412660	2910	2910	2910	2910	0
510	20240219	123100	483412660	2910	2910	2910	2910	0
511	20240219	123000	483412660	2910	2910	2910	2910	701
512	20240219	122900	481372750	2910	2910	2910	2910	679
513	20240219	122800	479396860	2910	2910	2910	2910	105
514	20240219	122700	479091310	2910	2910	2910	2910	0
515	20240219	122600	479091310	2910	2910	2910	2910	72
516	20240219	122500	478881790	2910	2910	2910	2910	138
517	20240219	122400	478480210	2910	2910	2910	2910	950
518	20240219	122300	475715710	2910	2910	2910	2910	243
519	20240219	122200	475008580	2910	2910	2910	2910	210
520	20240219	122100	474397480	2910	2905	2910	2905	1700
521	20240219	122000	469455980	2910	2910	2910	2910	10
522	20240219	121900	469426880	2910	2910	2910	2910	0
523	20240219	121800	469426880	2910	2910	2910	2910	501
524	20240219	121700	467968970	2905	2905	2905	2905	0
525	20240219	121600	467968970	2905	2905	2905	2905	0
526	20240219	121500	467968970	2905	2905	2905	2905	200
527	20240219	121400	467387970	2910	2910	2910	2910	0
528	20240219	121300	467387970	2910	2910	2910	2910	0
529	20240219	121200	467387970	2910	2905	2910	2905	189
530	20240219	121100	466838920	2910	2910	2910	2910	0
531	20240219	121000	466838920	2910	2910	2910	2910	11
532	20240219	120900	466806910	2910	2910	2910	2910	31
533	20240219	120800	466716700	2910	2910	2910	2910	500
534	20240219	120700	465261700	2910	2910	2910	2910	20
535	20240219	120600	465203500	2910	2910	2910	2910	10
536	20240219	120500	465174400	2910	2910	2910	2910	20
537	20240219	120400	465116200	2910	2910	2910	2910	0
538	20240219	120300	465116200	2910	2910	2910	2910	61
539	20240219	120200	464938690	2910	2910	2910	2910	305
540	20240219	120100	464051140	2910	2910	2910	2910	144
541	20240219	120000	463632100	2910	2900	2910	2900	58
542	20240219	115900	463463500	2905	2905	2905	2905	6
543	20240219	115800	463446070	2905	2905	2905	2905	52
544	20240219	115700	463295010	2905	2905	2905	2900	24
545	20240219	115600	463225375	2900	2900	2900	2900	17
546	20240219	115500	463176075	2900	2905	2905	2900	344
547	20240219	115400	462178420	2900	2900	2900	2900	99
548	20240219	115300	461891320	2900	2905	2905	2900	40
549	20240219	115200	461775205	2905	2905	2905	2905	59
550	20240219	115100	461603810	2905	2905	2905	2905	418
551	20240219	115000	460389520	2900	2905	2905	2900	74
552	20240219	114900	460174635	2900	2905	2905	2900	19
553	20240219	114800	460119530	2900	2905	2905	2900	1823
554	20240219	114700	454832425	2905	2905	2905	2905	317
555	20240219	114600	453911540	2905	2905	2905	2905	0
556	20240219	114500	453911540	2905	2910	2910	2905	263
557	20240219	114400	453146300	2910	2905	2910	2905	97
558	20240219	114300	452864115	2905	2900	2905	2900	225
559	20240219	114200	452210575	2905	2905	2905	2905	400
560	20240219	114100	451048575	2900	2905	2910	2900	868
561	20240219	114000	448527180	2905	2905	2905	2905	32
562	20240219	113900	448434220	2900	2900	2900	2900	17
563	20240219	113800	448384920	2900	2900	2900	2900	0
564	20240219	113700	448384920	2900	2900	2910	2900	63
565	20240219	113600	448202200	2900	2900	2900	2900	18
566	20240219	113500	448150000	2900	2900	2900	2900	117
567	20240219	113400	447810700	2900	2900	2900	2900	183
568	20240219	113300	447280000	2900	2900	2900	2900	1
569	20240219	113200	447277100	2900	2905	2910	2900	518
570	20240219	113100	445771880	2905	2905	2905	2900	132
571	20240219	113000	445388505	2905	2905	2905	2905	8
572	20240219	112900	445365265	2910	2910	2910	2910	1
573	20240219	112800	445362355	2900	2900	2900	2900	552
574	20240219	112700	443761555	2900	2900	2900	2900	18
575	20240219	112600	443709355	2910	2905	2910	2900	25023
576	20240219	112500	371046255	2905	2910	2910	2905	117
577	20240219	112400	370705870	2905	2910	2910	2905	445
578	20240219	112300	369412920	2905	2910	2910	2905	19
579	20240219	112200	369357720	2905	2905	2905	2905	17
580	20240219	112100	369308335	2905	2910	2910	2905	324
581	20240219	112000	368366115	2910	2910	2910	2910	150
582	20240219	111900	367929615	2905	2910	2910	2905	106
583	20240219	111800	367621245	2910	2910	2910	2905	717
584	20240219	111700	365534860	2910	2905	2910	2905	22
585	20240219	111600	365470925	2910	2910	2910	2910	126
586	20240219	111500	365104265	2905	2905	2905	2905	17
587	20240219	111400	365054880	2905	2910	2910	2905	32
588	20240219	111300	364961850	2905	2910	2910	2905	19
589	20240219	111200	364906645	2910	2905	2910	2905	18
590	20240219	111100	364854350	2910	2910	2910	2910	101
591	20240219	111000	364560440	2905	2905	2905	2905	28
592	20240219	110900	364479100	2910	2910	2910	2905	201
593	20240219	110800	363894300	2910	2905	2910	2905	568
594	20240219	110700	362241505	2910	2910	2910	2910	40
595	20240219	110600	362125105	2905	2910	2910	2905	28
596	20240219	110500	362043715	2910	2905	2910	2905	448
597	20240219	110400	360740770	2905	2910	2910	2905	18
598	20240219	110300	360688475	2910	2905	2910	2905	521
599	20240219	110200	359172450	2905	2905	2905	2905	10
600	20240219	110100	359143400	2905	2905	2905	2905	28
601	20240219	110000	359062060	2905	2905	2905	2905	271
602	20240219	105900	358274805	2905	2905	2905	2905	552
603	20240219	105800	356671245	2905	2905	2905	2905	10000
604	20240219	105700	327621245	2905	2910	2910	2905	1073
605	20240219	105600	324498905	2905	2905	2905	2905	47
606	20240219	105500	324362370	2905	2910	2910	2905	397
607	20240219	105400	323207185	2910	2905	2910	2905	460
608	20240219	105300	321869585	2905	2910	2910	2905	126
609	20240219	105200	321503315	2905	2910	2910	2905	218
610	20240219	105100	320869020	2905	2905	2905	2905	36
611	20240219	105000	320764440	2905	2905	2905	2905	17
612	20240219	104900	320715055	2905	2905	2910	2905	1738
613	20240219	104800	315659165	2905	2910	2910	2905	19
614	20240219	104700	315603965	2905	2905	2905	2905	47
615	20240219	104600	315467430	2910	2905	2910	2905	227
616	20240219	104500	314807495	2905	2905	2905	2905	1792
617	20240219	104400	309601735	2905	2910	2910	2905	20
618	20240219	104300	309543625	2905	2905	2905	2905	17
619	20240219	104200	309494240	2905	2905	2905	2905	17
620	20240219	104100	309444855	2910	2905	2910	2905	717
621	20240219	104000	307358470	2910	2910	2910	2910	115
622	20240219	103900	307023820	2905	2910	2910	2905	24
623	20240219	103800	306954070	2905	2905	2905	2905	17
624	20240219	103700	306904685	2905	2905	2905	2905	17
625	20240219	103600	306855300	2910	2910	2910	2910	712
626	20240219	103500	304783380	2910	2910	2910	2910	328
627	20240219	103400	303828900	2910	2910	2910	2910	400
628	20240219	103300	302664900	2910	2910	2910	2910	17
629	20240219	103200	302615430	2910	2910	2910	2910	624
630	20240219	103100	300799590	2910	2915	2915	2910	19
631	20240219	103000	300744295	2910	2910	2910	2910	227
632	20240219	102900	300083725	2910	2910	2910	2910	66
633	20240219	102800	299891665	2910	2910	2910	2910	17
634	20240219	102700	299842195	2910	2910	2910	2910	232
635	20240219	102600	299167075	2910	2910	2910	2910	18
636	20240219	102500	299114695	2915	2915	2915	2910	1327
637	20240219	102400	295246625	2915	2910	2915	2905	1530
638	20240219	102300	290788760	2910	2910	2910	2910	401
639	20240219	102200	289621850	2905	2905	2910	2905	561
640	20240219	102100	287991680	2905	2910	2910	2905	251
641	20240219	102000	287261355	2910	2905	2910	2905	629
642	20240219	101900	285431050	2910	2905	2910	2905	194
643	20240219	101800	284866600	2910	2910	2910	2910	364
644	20240219	101700	283807360	2905	2905	2905	2905	17
645	20240219	101600	283757975	2905	2910	2910	2905	123
646	20240219	101500	283400130	2910	2905	2910	2905	154
647	20240219	101400	282952145	2910	2910	2910	2910	14
648	20240219	101300	282911405	2905	2910	2910	2905	627
649	20240219	101200	281087240	2905	2910	2910	2905	117
650	20240219	101100	280746855	2910	2910	2910	2905	81
651	20240219	101000	280511240	2905	2905	2905	2905	500
652	20240219	100900	279058740	2905	2905	2905	2905	18
653	20240219	100800	279006450	2905	2910	2910	2905	47
654	20240219	100700	278869765	2910	2910	2910	2905	35
655	20240219	100600	278768000	2910	2905	2910	2905	28
656	20240219	100500	278686605	2910	2905	2910	2905	4657
657	20240219	100400	265157940	2910	2910	2910	2905	313
658	20240219	100300	264247510	2905	2905	2910	2905	111
659	20240219	100200	263924590	2910	2905	2910	2905	47
660	20240219	100100	263787905	2910	2910	2910	2910	8912
661	20240219	100000	237853985	2910	2910	2910	2910	71
662	20240219	095900	237647375	2910	2910	2910	2910	47
663	20240219	095800	237510605	2915	2915	2915	2910	744
664	20240219	095700	235341980	2915	2915	2915	2915	55
665	20240219	095600	235181655	2910	2915	2915	2910	55
666	20240219	095500	235021420	2910	2910	2910	2910	18
667	20240219	095400	234969040	2910	2915	2915	2910	517
668	20240219	095300	233462070	2915	2915	2915	2910	2576
669	20240219	095200	225953115	2915	2915	2915	2915	100
670	20240219	095100	225661615	2915	2910	2915	2910	401
671	20240219	095000	224494455	2910	2910	2915	2910	198
672	20240219	094900	223918270	2910	2910	2910	2910	57
673	20240219	094800	223752400	2915	2915	2915	2915	1
674	20240219	094700	223749485	2910	2910	2910	2910	19
675	20240219	094600	223694195	2910	2910	2910	2910	1240
676	20240219	094500	220085795	2910	2910	2910	2910	753
677	20240219	094400	217894565	2910	2910	2910	2910	619
678	20240219	094300	216093275	2915	2910	2915	2910	507
679	20240219	094200	214615405	2910	2915	2915	2910	1043
680	20240219	094100	211580170	2910	2915	2915	2910	25
681	20240219	094000	211507380	2915	2910	2915	2910	84
682	20240219	093900	211262605	2910	2915	2915	2910	316
683	20240219	093800	210342965	2910	2910	2915	2910	719
684	20240219	093700	208250670	2910	2915	2915	2910	1997
685	20240219	093600	202439390	2915	2915	2915	2910	69
686	20240219	093500	202238340	2915	2915	2915	2910	324
687	20240219	093400	201295385	2910	2915	2915	2910	108
688	20240219	093300	200980655	2915	2915	2915	2910	213
689	20240219	093200	200359845	2915	2915	2915	2910	29
690	20240219	093100	200275395	2915	2910	2915	2910	39
691	20240219	093000	200161800	2915	2915	2915	2915	312
692	20240219	092900	199252320	2915	2915	2915	2910	72
693	20240219	092800	199042525	2910	2915	2915	2910	238
694	20240219	092700	198348840	2915	2915	2915	2905	25
695	20240219	092600	198276135	2915	2910	2915	2910	1426
696	20240219	092500	194124970	2910	2915	2915	2910	196
697	20240219	092400	193554310	2910	2910	2910	2910	26
698	20240219	092300	193478650	2910	2910	2910	2910	17
699	20240219	092200	193429180	2915	2910	2915	2910	82
700	20240219	092100	193190295	2915	2915	2915	2910	2531
701	20240219	092000	185824410	2915	2915	2915	2910	319
702	20240219	091900	184894610	2920	2915	2920	2915	1672
703	20240219	091800	180014230	2915	2905	2915	2905	7681
704	20240219	091700	157662720	2910	2905	2910	2905	90
705	20240219	091600	157400870	2905	2910	2910	2905	226
706	20240219	091500	156743300	2910	2905	2910	2905	22
707	20240219	091400	156679365	2910	2910	2910	2905	309
708	20240219	091300	155781520	2915	2905	2915	2905	2387
709	20240219	091200	148844580	2900	2900	2900	2900	10118
710	20240219	091100	119502380	2900	2905	2905	2900	2104
711	20240219	091000	113400430	2905	2895	2905	2895	358
712	20240219	090900	112362170	2900	2905	2905	2895	6685
713	20240219	090800	92993650	2905	2905	2905	2905	281
714	20240219	090700	92177345	2905	2910	2910	2905	109
715	20240219	090600	91860645	2910	2910	2910	2910	358
716	20240219	090500	90818865	2910	2910	2910	2910	54
717	20240219	090400	90661725	2910	2900	2910	2900	1416
718	20240219	090300	86554925	2900	2915	2915	2900	668
719	20240219	090200	84607975	2930	2920	2950	2915	543
720	20240219	090100	83007900	2915	2900	2915	2890	24023
721	20240219	090000	13225435	2900	2895	2900	2890	4135