KissMeData/187660/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	202700	864829725	2430	2430	2430	2430	14645
3	20240219	202600	864829725	2430	2430	2430	2430	0
4	20240219	202500	864829725	2430	2430	2430	2430	0
5	20240219	202400	864829725	2430	2430	2430	2430	0
6	20240219	202300	864829725	2430	2430	2430	2430	0
7	20240219	202200	864829725	2430	2430	2430	2430	0
8	20240219	202100	864829725	2430	2430	2430	2430	0
9	20240219	202000	864829725	2430	2430	2430	2430	0
10	20240219	201900	864829725	2430	2430	2430	2430	0
11	20240219	201800	864829725	2430	2430	2430	2430	0
12	20240219	201700	864829725	2430	2430	2430	2430	0
13	20240219	201600	864829725	2430	2430	2430	2430	0
14	20240219	201500	864829725	2430	2430	2430	2430	0
15	20240219	201400	864829725	2430	2430	2430	2430	0
16	20240219	201300	864829725	2430	2430	2430	2430	0
17	20240219	201200	864829725	2430	2430	2430	2430	0
18	20240219	201100	864829725	2430	2430	2430	2430	0
19	20240219	201000	864829725	2430	2430	2430	2430	0
20	20240219	200900	864829725	2430	2430	2430	2430	0
21	20240219	200800	864829725	2430	2430	2430	2430	0
22	20240219	200700	864829725	2430	2430	2430	2430	0
23	20240219	200600	864829725	2430	2430	2430	2430	0
24	20240219	200500	864829725	2430	2430	2430	2430	0
25	20240219	200400	864829725	2430	2430	2430	2430	0
26	20240219	200300	864829725	2430	2430	2430	2430	0
27	20240219	200200	864829725	2430	2430	2430	2430	0
28	20240219	200100	864829725	2430	2430	2430	2430	0
29	20240219	200000	864829725	2430	2430	2430	2430	0
30	20240219	195900	864829725	2430	2430	2430	2430	0
31	20240219	195800	864829725	2430	2430	2430	2430	0
32	20240219	195700	864829725	2430	2430	2430	2430	14645
33	20240219	195600	864829725	2430	2430	2430	2430	0
34	20240219	195500	864829725	2430	2430	2430	2430	0
35	20240219	195400	864829725	2430	2430	2430	2430	0
36	20240219	195300	864829725	2430	2430	2430	2430	0
37	20240219	195200	864829725	2430	2430	2430	2430	0
38	20240219	195100	864829725	2430	2430	2430	2430	0
39	20240219	195000	864829725	2430	2430	2430	2430	0
40	20240219	194900	864829725	2430	2430	2430	2430	0
41	20240219	194800	864829725	2430	2430	2430	2430	0
42	20240219	194700	864829725	2430	2430	2430	2430	0
43	20240219	194600	864829725	2430	2430	2430	2430	0
44	20240219	194500	864829725	2430	2430	2430	2430	0
45	20240219	194400	864829725	2430	2430	2430	2430	0
46	20240219	194300	864829725	2430	2430	2430	2430	0
47	20240219	194200	864829725	2430	2430	2430	2430	0
48	20240219	194100	864829725	2430	2430	2430	2430	0
49	20240219	194000	864829725	2430	2430	2430	2430	0
50	20240219	193900	864829725	2430	2430	2430	2430	0
51	20240219	193800	864829725	2430	2430	2430	2430	0
52	20240219	193700	864829725	2430	2430	2430	2430	0
53	20240219	193600	864829725	2430	2430	2430	2430	0
54	20240219	193500	864829725	2430	2430	2430	2430	0
55	20240219	193400	864829725	2430	2430	2430	2430	0
56	20240219	193300	864829725	2430	2430	2430	2430	0
57	20240219	193200	864829725	2430	2430	2430	2430	0
58	20240219	193100	864829725	2430	2430	2430	2430	0
59	20240219	193000	864829725	2430	2430	2430	2430	0
60	20240219	192900	864829725	2430	2430	2430	2430	0
61	20240219	192800	864829725	2430	2430	2430	2430	0
62	20240219	192700	864829725	2430	2430	2430	2430	14645
63	20240219	192600	864829725	2430	2430	2430	2430	0
64	20240219	192500	864829725	2430	2430	2430	2430	0
65	20240219	192400	864829725	2430	2430	2430	2430	0
66	20240219	192300	864829725	2430	2430	2430	2430	0
67	20240219	192200	864829725	2430	2430	2430	2430	0
68	20240219	192100	864829725	2430	2430	2430	2430	0
69	20240219	192000	864829725	2430	2430	2430	2430	0
70	20240219	191900	864829725	2430	2430	2430	2430	0
71	20240219	191800	864829725	2430	2430	2430	2430	0
72	20240219	191700	864829725	2430	2430	2430	2430	0
73	20240219	191600	864829725	2430	2430	2430	2430	0
74	20240219	191500	864829725	2430	2430	2430	2430	0
75	20240219	191400	864829725	2430	2430	2430	2430	0
76	20240219	191300	864829725	2430	2430	2430	2430	0
77	20240219	191200	864829725	2430	2430	2430	2430	0
78	20240219	191100	864829725	2430	2430	2430	2430	0
79	20240219	191000	864829725	2430	2430	2430	2430	0
80	20240219	190900	864829725	2430	2430	2430	2430	0
81	20240219	190800	864829725	2430	2430	2430	2430	0
82	20240219	190700	864829725	2430	2430	2430	2430	0
83	20240219	190600	864829725	2430	2430	2430	2430	0
84	20240219	190500	864829725	2430	2430	2430	2430	0
85	20240219	190400	864829725	2430	2430	2430	2430	0
86	20240219	190300	864829725	2430	2430	2430	2430	0
87	20240219	190200	864829725	2430	2430	2430	2430	0
88	20240219	190100	864829725	2430	2430	2430	2430	0
89	20240219	190000	864829725	2430	2430	2430	2430	0
90	20240219	185900	864829725	2430	2430	2430	2430	0
91	20240219	185800	864829725	2430	2430	2430	2430	0
92	20240219	185700	864829725	2430	2430	2430	2430	14645
93	20240219	185600	864829725	2430	2430	2430	2430	0
94	20240219	185500	864829725	2430	2430	2430	2430	0
95	20240219	185400	864829725	2430	2430	2430	2430	0
96	20240219	185300	864829725	2430	2430	2430	2430	0
97	20240219	185200	864829725	2430	2430	2430	2430	0
98	20240219	185100	864829725	2430	2430	2430	2430	0
99	20240219	185000	864829725	2430	2430	2430	2430	0
100	20240219	184900	864829725	2430	2430	2430	2430	0
101	20240219	184800	864829725	2430	2430	2430	2430	0
102	20240219	184700	864829725	2430	2430	2430	2430	0
103	20240219	184600	864829725	2430	2430	2430	2430	0
104	20240219	184500	864829725	2430	2430	2430	2430	0
105	20240219	184400	864829725	2430	2430	2430	2430	0
106	20240219	184300	864829725	2430	2430	2430	2430	0
107	20240219	184200	864829725	2430	2430	2430	2430	0
108	20240219	184100	864829725	2430	2430	2430	2430	0
109	20240219	184000	864829725	2430	2430	2430	2430	0
110	20240219	183900	864829725	2430	2430	2430	2430	0
111	20240219	183800	864829725	2430	2430	2430	2430	0
112	20240219	183700	864829725	2430	2430	2430	2430	0
113	20240219	183600	864829725	2430	2430	2430	2430	0
114	20240219	183500	864829725	2430	2430	2430	2430	0
115	20240219	183400	864829725	2430	2430	2430	2430	0
116	20240219	183300	864829725	2430	2430	2430	2430	0
117	20240219	183200	864829725	2430	2430	2430	2430	0
118	20240219	183100	864829725	2430	2430	2430	2430	0
119	20240219	183000	864829725	2430	2430	2430	2430	0
120	20240219	182900	864829725	2430	2430	2430	2430	0
121	20240219	182800	864829725	2430	2430	2430	2430	0
122	20240219	182700	864829725	2430	2430	2430	2430	14645
123	20240219	182600	864829725	2430	2430	2430	2430	0
124	20240219	182500	864829725	2430	2430	2430	2430	0
125	20240219	182400	864829725	2430	2430	2430	2430	0
126	20240219	182300	864829725	2430	2430	2430	2430	0
127	20240219	182200	864829725	2430	2430	2430	2430	0
128	20240219	182100	864829725	2430	2430	2430	2430	0
129	20240219	182000	864829725	2430	2430	2430	2430	0
130	20240219	181900	864829725	2430	2430	2430	2430	0
131	20240219	181800	864829725	2430	2430	2430	2430	0
132	20240219	181700	864829725	2430	2430	2430	2430	0
133	20240219	181600	864829725	2430	2430	2430	2430	0
134	20240219	181500	864829725	2430	2430	2430	2430	0
135	20240219	181400	864829725	2430	2430	2430	2430	0
136	20240219	181300	864829725	2430	2430	2430	2430	0
137	20240219	181200	864829725	2430	2430	2430	2430	0
138	20240219	181100	864829725	2430	2430	2430	2430	0
139	20240219	181000	864829725	2430	2430	2430	2430	0
140	20240219	180900	864829725	2430	2430	2430	2430	0
141	20240219	180800	864829725	2430	2430	2430	2430	0
142	20240219	180700	864829725	2430	2430	2430	2430	0
143	20240219	180600	864829725	2430	2430	2430	2430	0
144	20240219	180500	864829725	2430	2430	2430	2430	0
145	20240219	180400	864829725	2430	2430	2430	2430	0
146	20240219	180300	864829725	2430	2430	2430	2430	0
147	20240219	180200	864829725	2430	2430	2430	2430	0
148	20240219	180100	864829725	2430	2430	2430	2430	0
149	20240219	180000	864829725	2430	2430	2430	2430	0
150	20240219	175900	864829725	2430	2430	2430	2430	0
151	20240219	175800	864829725	2430	2430	2430	2430	0
152	20240219	175700	864829725	2430	2430	2430	2430	14645
153	20240219	175600	864829725	2430	2430	2430	2430	0
154	20240219	175500	864829725	2430	2430	2430	2430	0
155	20240219	175400	864829725	2430	2430	2430	2430	0
156	20240219	175300	864829725	2430	2430	2430	2430	0
157	20240219	175200	864829725	2430	2430	2430	2430	0
158	20240219	175100	864829725	2430	2430	2430	2430	0
159	20240219	175000	864829725	2430	2430	2430	2430	0
160	20240219	174900	864829725	2430	2430	2430	2430	0
161	20240219	174800	864829725	2430	2430	2430	2430	0
162	20240219	174700	864829725	2430	2430	2430	2430	0
163	20240219	174600	864829725	2430	2430	2430	2430	0
164	20240219	174500	864829725	2430	2430	2430	2430	0
165	20240219	174400	864829725	2430	2430	2430	2430	0
166	20240219	174300	864829725	2430	2430	2430	2430	0
167	20240219	174200	864829725	2430	2430	2430	2430	0
168	20240219	174100	864829725	2430	2430	2430	2430	0
169	20240219	174000	864829725	2430	2430	2430	2430	0
170	20240219	173900	864829725	2430	2430	2430	2430	0
171	20240219	173800	864829725	2430	2430	2430	2430	0
172	20240219	173700	864829725	2430	2430	2430	2430	0
173	20240219	173600	864829725	2430	2430	2430	2430	0
174	20240219	173500	864829725	2430	2430	2430	2430	0
175	20240219	173400	864829725	2430	2430	2430	2430	0
176	20240219	173300	864829725	2430	2430	2430	2430	0
177	20240219	173200	864829725	2430	2430	2430	2430	0
178	20240219	173100	864829725	2430	2430	2430	2430	0
179	20240219	173000	864829725	2430	2430	2430	2430	0
180	20240219	172900	864829725	2430	2430	2430	2430	0
181	20240219	172800	864829725	2430	2430	2430	2430	0
182	20240219	172700	864829725	2430	2430	2430	2430	14645
183	20240219	172600	864829725	2430	2430	2430	2430	0
184	20240219	172500	864829725	2430	2430	2430	2430	0
185	20240219	172400	864829725	2430	2430	2430	2430	0
186	20240219	172300	864829725	2430	2430	2430	2430	0
187	20240219	172200	864829725	2430	2430	2430	2430	0
188	20240219	172100	864829725	2430	2430	2430	2430	0
189	20240219	172000	864829725	2430	2430	2430	2430	0
190	20240219	171900	864829725	2430	2430	2430	2430	0
191	20240219	171800	864829725	2430	2430	2430	2430	0
192	20240219	171700	864829725	2430	2430	2430	2430	0
193	20240219	171600	864829725	2430	2430	2430	2430	0
194	20240219	171500	864829725	2430	2430	2430	2430	0
195	20240219	171400	864829725	2430	2430	2430	2430	0
196	20240219	171300	864829725	2430	2430	2430	2430	0
197	20240219	171200	864829725	2430	2430	2430	2430	0
198	20240219	171100	864829725	2430	2430	2430	2430	0
199	20240219	171000	864829725	2430	2430	2430	2430	0
200	20240219	170900	864829725	2430	2430	2430	2430	0
201	20240219	170800	864829725	2430	2430	2430	2430	0
202	20240219	170700	864829725	2430	2430	2430	2430	0
203	20240219	170600	864829725	2430	2430	2430	2430	0
204	20240219	170500	864829725	2430	2430	2430	2430	0
205	20240219	170400	864829725	2430	2430	2430	2430	0
206	20240219	170300	864829725	2430	2430	2430	2430	0
207	20240219	170200	864829725	2430	2430	2430	2430	0
208	20240219	170100	864829725	2430	2430	2430	2430	0
209	20240219	170000	864829725	2430	2430	2430	2430	0
210	20240219	165900	864829725	2430	2430	2430	2430	0
211	20240219	165800	864829725	2430	2430	2430	2430	0
212	20240219	165700	864829725	2430	2430	2430	2430	14645
213	20240219	165600	864829725	2430	2430	2430	2430	0
214	20240219	165500	864829725	2430	2430	2430	2430	0
215	20240219	165400	864829725	2430	2430	2430	2430	0
216	20240219	165300	864829725	2430	2430	2430	2430	0
217	20240219	165200	864829725	2430	2430	2430	2430	0
218	20240219	165100	864829725	2430	2430	2430	2430	0
219	20240219	165000	864829725	2430	2430	2430	2430	0
220	20240219	164900	864829725	2430	2430	2430	2430	0
221	20240219	164800	864829725	2430	2430	2430	2430	0
222	20240219	164700	864829725	2430	2430	2430	2430	0
223	20240219	164600	864829725	2430	2430	2430	2430	0
224	20240219	164500	864829725	2430	2430	2430	2430	0
225	20240219	164400	864829725	2430	2430	2430	2430	0
226	20240219	164300	864829725	2430	2430	2430	2430	0
227	20240219	164200	864829725	2430	2430	2430	2430	0
228	20240219	164100	864829725	2430	2430	2430	2430	0
229	20240219	164000	864829725	2430	2430	2430	2430	0
230	20240219	163900	864829725	2430	2430	2430	2430	0
231	20240219	163800	864829725	2430	2430	2430	2430	0
232	20240219	163700	864829725	2430	2430	2430	2430	0
233	20240219	163600	864829725	2430	2430	2430	2430	0
234	20240219	163500	864829725	2430	2430	2430	2430	0
235	20240219	163400	864829725	2430	2430	2430	2430	0
236	20240219	163300	864829725	2430	2430	2430	2430	0
237	20240219	163200	864829725	2430	2430	2430	2430	0
238	20240219	163100	864829725	2430	2430	2430	2430	0
239	20240219	163000	864829725	2430	2430	2430	2430	0
240	20240219	162900	864829725	2430	2430	2430	2430	0
241	20240219	162800	864829725	2430	2430	2430	2430	0
242	20240219	162700	864829725	2430	2430	2430	2430	14645
243	20240219	162600	864829725	2430	2430	2430	2430	0
244	20240219	162500	864829725	2430	2430	2430	2430	0
245	20240219	162400	864829725	2430	2430	2430	2430	0
246	20240219	162300	864829725	2430	2430	2430	2430	0
247	20240219	162200	864829725	2430	2430	2430	2430	0
248	20240219	162100	864829725	2430	2430	2430	2430	0
249	20240219	162000	864829725	2430	2430	2430	2430	0
250	20240219	161900	864829725	2430	2430	2430	2430	0
251	20240219	161800	864829725	2430	2430	2430	2430	0
252	20240219	161700	864829725	2430	2430	2430	2430	0
253	20240219	161600	864829725	2430	2430	2430	2430	0
254	20240219	161500	864829725	2430	2430	2430	2430	0
255	20240219	161400	864829725	2430	2430	2430	2430	0
256	20240219	161300	864829725	2430	2430	2430	2430	0
257	20240219	161200	864829725	2430	2430	2430	2430	0
258	20240219	161100	864829725	2430	2430	2430	2430	0
259	20240219	161000	864829725	2430	2430	2430	2430	0
260	20240219	160900	864829725	2430	2430	2430	2430	0
261	20240219	160800	864829725	2430	2430	2430	2430	0
262	20240219	160700	864829725	2430	2430	2430	2430	0
263	20240219	160600	864829725	2430	2430	2430	2430	0
264	20240219	160500	864829725	2430	2430	2430	2430	0
265	20240219	160400	864829725	2430	2430	2430	2430	0
266	20240219	160300	864829725	2430	2430	2430	2430	0
267	20240219	160200	864829725	2430	2430	2430	2430	0
268	20240219	160100	864829725	2430	2430	2430	2430	0
269	20240219	160000	864829725	2430	2430	2430	2430	0
270	20240219	155900	864829725	2430	2430	2430	2430	0
271	20240219	155800	864829725	2430	2430	2430	2430	0
272	20240219	155700	864829725	2430	2430	2430	2430	14645
273	20240219	155600	864829725	2430	2430	2430	2430	0
274	20240219	155500	864829725	2430	2430	2430	2430	0
275	20240219	155400	864829725	2430	2430	2430	2430	0
276	20240219	155300	864829725	2430	2430	2430	2430	0
277	20240219	155200	864829725	2430	2430	2430	2430	0
278	20240219	155100	864829725	2430	2430	2430	2430	0
279	20240219	155000	864829725	2430	2430	2430	2430	0
280	20240219	154900	864829725	2430	2430	2430	2430	0
281	20240219	154800	864829725	2430	2430	2430	2430	0
282	20240219	154700	864829725	2430	2430	2430	2430	0
283	20240219	154600	864829725	2430	2430	2430	2430	0
284	20240219	154500	864829725	2430	2430	2430	2430	0
285	20240219	154400	864829725	2430	2430	2430	2430	0
286	20240219	154300	864829725	2430	2430	2430	2430	0
287	20240219	154200	864829725	2430	2430	2430	2430	0
288	20240219	154100	864829725	2430	2430	2430	2430	0
289	20240219	154000	864829725	2430	2430	2430	2430	0
290	20240219	153900	864829725	2430	2430	2430	2430	0
291	20240219	153800	864829725	2430	2430	2430	2430	0
292	20240219	153700	864829725	2430	2430	2430	2430	0
293	20240219	153600	864829725	2430	2430	2430	2430	0
294	20240219	153500	864829725	2430	2430	2430	2430	0
295	20240219	153400	864829725	2430	2430	2430	2430	0
296	20240219	153300	864829725	2430	2430	2430	2430	0
297	20240219	153200	864829725	2430	2430	2430	2430	0
298	20240219	153100	864829725	2430	2430	2430	2430	0
299	20240219	153000	864829725	2430	2430	2430	2430	14645
300	20240219	152900	829242375	2405	2405	2405	2405	0
301	20240219	152800	829242375	2405	2405	2405	2405	0
302	20240219	152700	829242375	2405	2405	2405	2405	0
303	20240219	152600	829242375	2405	2405	2405	2405	0
304	20240219	152500	829242375	2405	2405	2405	2405	0
305	20240219	152400	829242375	2405	2405	2405	2405	0
306	20240219	152300	829242375	2405	2405	2405	2405	0
307	20240219	152200	829242375	2405	2405	2405	2405	0
308	20240219	152100	829242375	2405	2405	2405	2405	0
309	20240219	152000	829242375	2405	2405	2405	2405	0
310	20240219	151900	829242375	2405	2405	2405	2400	1872
311	20240219	151800	824745185	2405	2410	2420	2395	11616
312	20240219	151700	796826675	2420	2425	2425	2410	1008
313	20240219	151600	794397305	2405	2410	2410	2405	1100
314	20240219	151500	791749305	2410	2420	2420	2410	9212
315	20240219	151400	769510970	2420	2420	2425	2420	141
316	20240219	151300	769169375	2420	2425	2430	2420	238
317	20240219	151200	768592440	2425	2425	2425	2425	0
318	20240219	151100	768592440	2425	2425	2425	2425	270
319	20240219	151000	767937690	2425	2425	2425	2425	51
320	20240219	150900	767814015	2430	2430	2430	2430	2
321	20240219	150800	767809155	2425	2425	2425	2425	2
322	20240219	150700	767804305	2430	2430	2430	2430	35
323	20240219	150600	767719255	2430	2430	2430	2430	41
324	20240219	150500	767619625	2430	2430	2430	2430	562
325	20240219	150400	766253965	2430	2430	2430	2430	0
326	20240219	150300	766253965	2430	2430	2430	2430	1
327	20240219	150200	766251535	2430	2430	2430	2430	105
328	20240219	150100	765996385	2430	2430	2430	2430	0
329	20240219	150000	765996385	2430	2430	2430	2430	0
330	20240219	145900	765996385	2430	2430	2430	2430	0
331	20240219	145800	765996385	2430	2430	2430	2420	1065
332	20240219	145700	763417405	2420	2425	2425	2420	2200
333	20240219	145600	758093385	2435	2435	2435	2435	5
334	20240219	145500	758081210	2435	2435	2435	2435	5
335	20240219	145400	758069035	2435	2435	2435	2435	0
336	20240219	145300	758069035	2435	2435	2435	2435	0
337	20240219	145200	758069035	2435	2435	2435	2435	0
338	20240219	145100	758069035	2435	2435	2435	2435	5
339	20240219	145000	758056860	2435	2420	2435	2420	3669
340	20240219	144900	749177865	2435	2425	2435	2425	2259
341	20240219	144800	743699780	2425	2430	2430	2425	129
342	20240219	144700	743386770	2435	2435	2435	2435	0
343	20240219	144600	743386770	2435	2435	2435	2435	0
344	20240219	144500	743386770	2435	2435	2435	2435	2
345	20240219	144400	743381900	2435	2435	2435	2435	10
346	20240219	144300	743357550	2430	2430	2430	2430	1
347	20240219	144200	743355120	2435	2435	2435	2435	0
348	20240219	144100	743355120	2435	2435	2435	2435	1
349	20240219	144000	743352685	2435	2435	2435	2435	0
350	20240219	143900	743352685	2435	2430	2435	2430	982
351	20240219	143800	740966420	2435	2435	2435	2425	52
352	20240219	143700	740840245	2435	2430	2435	2430	61
353	20240219	143600	740692010	2430	2430	2430	2425	833
354	20240219	143500	738668520	2430	2435	2435	2430	86
355	20240219	143400	738459515	2435	2430	2435	2430	12
356	20240219	143300	738430345	2435	2430	2435	2430	395
357	20240219	143200	737470470	2435	2435	2435	2435	0
358	20240219	143100	737470470	2435	2435	2435	2435	5
359	20240219	143000	737458295	2435	2430	2435	2430	721
360	20240219	142900	735704710	2430	2430	2435	2430	907
361	20240219	142800	733500670	2430	2425	2430	2420	1009
362	20240219	142700	731058805	2435	2435	2435	2435	0
363	20240219	142600	731058805	2435	2430	2435	2430	609
364	20240219	142500	729578930	2430	2435	2445	2400	21061
365	20240219	142400	678805545	2445	2445	2445	2445	1
366	20240219	142300	678803100	2440	2440	2440	2440	2
367	20240219	142200	678798220	2425	2425	2425	2425	0
368	20240219	142100	678798220	2425	2425	2425	2425	0
369	20240219	142000	678798220	2425	2445	2445	2425	25001
370	20240219	141900	617921370	2450	2450	2450	2450	0
371	20240219	141800	617921370	2450	2450	2450	2450	0
372	20240219	141700	617921370	2450	2450	2450	2450	1
373	20240219	141600	617918920	2450	2450	2450	2450	100
374	20240219	141500	617673920	2450	2450	2450	2450	500
375	20240219	141400	616448920	2450	2450	2450	2450	2
376	20240219	141300	616444020	2450	2450	2450	2450	1
377	20240219	141200	616441570	2450	2450	2450	2450	3212
378	20240219	141100	608572170	2450	2450	2450	2450	648
379	20240219	141000	606984570	2450	2445	2450	2445	10189
380	20240219	140900	582066525	2450	2465	2465	2450	9892
381	20240219	140800	557800590	2465	2465	2465	2465	1210
382	20240219	140700	554817940	2465	2465	2465	2465	3
383	20240219	140600	554810545	2455	2455	2455	2455	0
384	20240219	140500	554810545	2455	2455	2455	2455	0
385	20240219	140400	554810545	2455	2455	2455	2455	1
386	20240219	140300	554808090	2475	2475	2475	2475	0
387	20240219	140200	554808090	2475	2475	2475	2475	0
388	20240219	140100	554808090	2475	2465	2475	2465	5000
389	20240219	140000	542452725	2465	2465	2465	2465	0
390	20240219	135900	542452725	2465	2450	2465	2450	7000
391	20240219	135800	525264350	2440	2440	2440	2440	0
392	20240219	135700	525264350	2440	2440	2440	2440	0
393	20240219	135600	525264350	2440	2440	2440	2440	0
394	20240219	135500	525264350	2440	2445	2445	2440	9678
395	20240219	135400	501634295	2445	2445	2445	2445	0
396	20240219	135300	501634295	2445	2445	2445	2445	0
397	20240219	135200	501634295	2445	2450	2450	2445	1168
398	20240219	135100	498778335	2450	2450	2450	2450	13
399	20240219	135000	498746485	2450	2450	2450	2450	0
400	20240219	134900	498746485	2450	2450	2450	2450	0
401	20240219	134800	498746485	2450	2450	2450	2450	0
402	20240219	134700	498746485	2450	2450	2450	2450	0
403	20240219	134600	498746485	2450	2450	2450	2450	0
404	20240219	134500	498746485	2450	2450	2450	2450	0
405	20240219	134400	498746485	2450	2450	2450	2450	0
406	20240219	134300	498746485	2450	2450	2450	2450	0
407	20240219	134200	498746485	2450	2450	2450	2450	0
408	20240219	134100	498746485	2450	2450	2450	2450	120
409	20240219	134000	498452485	2450	2450	2450	2450	50
410	20240219	133900	498329985	2440	2440	2440	2440	0
411	20240219	133800	498329985	2440	2440	2440	2440	0
412	20240219	133700	498329985	2440	2440	2440	2440	0
413	20240219	133600	498329985	2440	2440	2440	2440	0
414	20240219	133500	498329985	2440	2435	2440	2435	23
415	20240219	133400	498273905	2435	2435	2435	2435	882
416	20240219	133300	496126235	2440	2440	2440	2440	0
417	20240219	133200	496126235	2440	2440	2440	2440	385
418	20240219	133100	495186835	2450	2450	2450	2450	20
419	20240219	133000	495137835	2450	2450	2450	2450	0
420	20240219	132900	495137835	2450	2450	2450	2450	7
421	20240219	132800	495120685	2450	2450	2450	2450	0
422	20240219	132700	495120685	2450	2450	2450	2450	50
423	20240219	132600	494998185	2445	2445	2445	2445	20
424	20240219	132500	494949285	2440	2440	2440	2440	0
425	20240219	132400	494949285	2440	2440	2440	2440	100
426	20240219	132300	494705285	2440	2450	2450	2440	231
427	20240219	132200	494140645	2445	2445	2445	2445	0
428	20240219	132100	494140645	2445	2445	2445	2445	0
429	20240219	132000	494140645	2445	2445	2445	2445	0
430	20240219	131900	494140645	2445	2445	2445	2445	0
431	20240219	131800	494140645	2445	2445	2445	2445	5
432	20240219	131700	494128420	2445	2445	2445	2445	4
433	20240219	131600	494118640	2445	2450	2450	2445	115
434	20240219	131500	493837155	2450	2450	2450	2450	0
435	20240219	131400	493837155	2450	2450	2450	2450	0
436	20240219	131300	493837155	2450	2440	2450	2440	1600
437	20240219	131200	489923155	2440	2440	2440	2440	1000
438	20240219	131100	487483155	2440	2440	2440	2440	40
439	20240219	131000	487385555	2445	2445	2445	2445	306
440	20240219	130900	486637385	2430	2430	2430	2430	0
441	20240219	130800	486637385	2430	2430	2430	2430	0
442	20240219	130700	486637385	2430	2430	2430	2430	0
443	20240219	130600	486637385	2430	2430	2430	2430	0
444	20240219	130500	486637385	2430	2430	2430	2430	0
445	20240219	130400	486637385	2430	2430	2430	2430	0
446	20240219	130300	486637385	2430	2430	2430	2430	0
447	20240219	130200	486637385	2430	2430	2430	2430	0
448	20240219	130100	486637385	2430	2430	2430	2430	0
449	20240219	130000	486637385	2430	2435	2435	2430	4457
450	20240219	125900	475805490	2440	2440	2440	2440	0
451	20240219	125800	475805490	2440	2440	2440	2440	0
452	20240219	125700	475805490	2440	2440	2440	2440	0
453	20240219	125600	475805490	2440	2440	2440	2440	2743
454	20240219	125500	469112570	2460	2460	2460	2460	0
455	20240219	125400	469112570	2460	2460	2460	2460	0
456	20240219	125300	469112570	2460	2435	2460	2435	5417
457	20240219	125200	455822130	2435	2435	2435	2435	0
458	20240219	125100	455822130	2435	2435	2435	2435	0
459	20240219	125000	455822130	2435	2435	2435	2435	0
460	20240219	124900	455822130	2435	2435	2435	2435	0
461	20240219	124800	455822130	2435	2435	2435	2435	0
462	20240219	124700	455822130	2435	2435	2435	2435	0
463	20240219	124600	455822130	2435	2435	2435	2435	101
464	20240219	124500	455576195	2445	2445	2445	2445	0
465	20240219	124400	455576195	2445	2445	2445	2445	0
466	20240219	124300	455576195	2445	2445	2445	2445	0
467	20240219	124200	455576195	2445	2445	2445	2445	0
468	20240219	124100	455576195	2445	2445	2445	2445	0
469	20240219	124000	455576195	2445	2445	2445	2445	0
470	20240219	123900	455576195	2445	2445	2445	2445	0
471	20240219	123800	455576195	2445	2435	2445	2435	335
472	20240219	123700	454757215	2435	2435	2435	2435	0
473	20240219	123600	454757215	2435	2435	2435	2435	0
474	20240219	123500	454757215	2435	2435	2435	2435	248
475	20240219	123400	454153335	2430	2430	2430	2430	4
476	20240219	123300	454143615	2430	2430	2430	2430	4
477	20240219	123200	454133895	2420	2425	2425	2420	125
478	20240219	123100	453831360	2420	2420	2420	2420	0
479	20240219	123000	453831360	2420	2420	2420	2420	0
480	20240219	122900	453831360	2420	2420	2420	2420	0
481	20240219	122800	453831360	2420	2420	2420	2420	0
482	20240219	122700	453831360	2420	2420	2420	2420	0
483	20240219	122600	453831360	2420	2420	2420	2420	0
484	20240219	122500	453831360	2420	2425	2425	2420	1000
485	20240219	122400	451406630	2440	2440	2440	2440	0
486	20240219	122300	451406630	2440	2440	2440	2440	0
487	20240219	122200	451406630	2440	2430	2440	2425	1427
488	20240219	122100	447944010	2415	2415	2415	2415	0
489	20240219	122000	447944010	2415	2415	2415	2415	20
490	20240219	121900	447895710	2415	2415	2415	2415	0
491	20240219	121800	447895710	2415	2415	2415	2415	41
492	20240219	121700	447796695	2415	2415	2415	2415	0
493	20240219	121600	447796695	2415	2420	2420	2415	1000
494	20240219	121500	445381355	2420	2420	2420	2420	0
495	20240219	121400	445381355	2420	2420	2420	2420	0
496	20240219	121300	445381355	2420	2425	2425	2420	3275
497	20240219	121200	437455755	2425	2425	2425	2425	0
498	20240219	121100	437455755	2425	2425	2425	2425	0
499	20240219	121000	437455755	2425	2425	2425	2425	2666
500	20240219	120900	430990705	2425	2425	2425	2425	2
501	20240219	120800	430985855	2430	2425	2430	2425	600
502	20240219	120700	429530355	2430	2430	2430	2430	0
503	20240219	120600	429530355	2430	2430	2430	2430	0
504	20240219	120500	429530355	2430	2420	2430	2420	37
505	20240219	120400	429440645	2420	2420	2420	2420	0
506	20240219	120300	429440645	2420	2420	2420	2420	601
507	20240219	120200	427986225	2425	2425	2425	2425	1771
508	20240219	120100	423691550	2440	2440	2440	2440	0
509	20240219	120000	423691550	2440	2440	2440	2440	0
510	20240219	115900	423691550	2440	2440	2440	2440	1
511	20240219	115800	423689110	2440	2440	2440	2440	0
512	20240219	115700	423689110	2440	2440	2440	2440	0
513	20240219	115600	423689110	2440	2440	2440	2440	1
514	20240219	115500	423686670	2430	2430	2430	2430	341
515	20240219	115400	422858040	2445	2440	2445	2440	2
516	20240219	115300	422853155	2445	2445	2445	2445	0
517	20240219	115200	422853155	2445	2445	2445	2445	0
518	20240219	115100	422853155	2445	2445	2445	2445	1
519	20240219	115000	422850710	2430	2430	2430	2430	0
520	20240219	114900	422850710	2430	2430	2430	2430	0
521	20240219	114800	422850710	2430	2430	2430	2430	0
522	20240219	114700	422850710	2430	2430	2430	2430	0
523	20240219	114600	422850710	2430	2430	2430	2430	1559
524	20240219	114500	419062340	2430	2430	2430	2430	0
525	20240219	114400	419062340	2430	2430	2430	2430	0
526	20240219	114300	419062340	2430	2430	2430	2430	0
527	20240219	114200	419062340	2430	2440	2450	2430	5776
528	20240219	114100	405011130	2440	2440	2440	2440	0
529	20240219	114000	405011130	2440	2440	2440	2440	0
530	20240219	113900	405011130	2440	2440	2440	2440	0
531	20240219	113800	405011130	2440	2440	2440	2440	0
532	20240219	113700	405011130	2440	2440	2440	2440	1
533	20240219	113600	405008690	2440	2440	2440	2440	0
534	20240219	113500	405008690	2440	2440	2440	2440	0
535	20240219	113400	405008690	2440	2440	2440	2440	0
536	20240219	113300	405008690	2440	2440	2440	2440	0
537	20240219	113200	405008690	2440	2440	2440	2440	0
538	20240219	113100	405008690	2440	2440	2440	2440	0
539	20240219	113000	405008690	2440	2440	2440	2440	0
540	20240219	112900	405008690	2440	2440	2440	2440	0
541	20240219	112800	405008690	2440	2440	2440	2440	0
542	20240219	112700	405008690	2440	2445	2445	2440	3
543	20240219	112600	405001365	2450	2450	2450	2450	0
544	20240219	112500	405001365	2450	2450	2450	2450	0
545	20240219	112400	405001365	2450	2450	2450	2450	0
546	20240219	112300	405001365	2450	2450	2450	2450	0
547	20240219	112200	405001365	2450	2450	2450	2450	0
548	20240219	112100	405001365	2450	2450	2450	2450	0
549	20240219	112000	405001365	2450	2450	2450	2450	0
550	20240219	111900	405001365	2450	2450	2450	2450	0
551	20240219	111800	405001365	2450	2450	2450	2450	1
552	20240219	111700	404998915	2435	2435	2435	2435	0
553	20240219	111600	404998915	2435	2435	2435	2435	0
554	20240219	111500	404998915	2435	2435	2435	2435	0
555	20240219	111400	404998915	2435	2435	2435	2435	48
556	20240219	111300	404882035	2435	2435	2435	2435	1842
557	20240219	111200	400396765	2435	2440	2440	2435	1294
558	20240219	111100	397245810	2435	2450	2450	2435	2943
559	20240219	111000	390067110	2450	2450	2450	2450	0
560	20240219	110900	390067110	2450	2450	2450	2450	5
561	20240219	110800	390054860	2450	2450	2450	2450	0
562	20240219	110700	390054860	2450	2450	2450	2450	0
563	20240219	110600	390054860	2450	2450	2450	2450	116
564	20240219	110500	389770660	2435	2445	2445	2435	17
565	20240219	110400	389729105	2450	2445	2450	2440	3998
566	20240219	110300	379958245	2455	2455	2455	2455	100
567	20240219	110200	379712745	2455	2455	2455	2455	0
568	20240219	110100	379712745	2455	2455	2455	2455	1
569	20240219	110000	379710290	2455	2455	2455	2455	11
570	20240219	105900	379683285	2460	2445	2460	2440	629
571	20240219	105800	378135980	2445	2445	2445	2445	0
572	20240219	105700	378135980	2445	2455	2455	2445	1067
573	20240219	105600	375523450	2455	2455	2455	2455	5
574	20240219	105500	375511175	2455	2455	2455	2455	2
575	20240219	105400	375506265	2460	2455	2460	2455	64
576	20240219	105300	375349130	2455	2455	2455	2455	0
577	20240219	105200	375349130	2455	2455	2455	2455	0
578	20240219	105100	375349130	2455	2455	2455	2455	0
579	20240219	105000	375349130	2455	2455	2455	2455	1
580	20240219	104900	375346675	2450	2450	2450	2450	1
581	20240219	104800	375344225	2460	2460	2460	2460	5
582	20240219	104700	375331925	2460	2460	2460	2460	1010
583	20240219	104600	372847325	2460	2455	2460	2455	7
584	20240219	104500	372830135	2455	2455	2455	2455	0
585	20240219	104400	372830135	2455	2455	2455	2455	307
586	20240219	104300	372076450	2455	2455	2455	2455	8
587	20240219	104200	372056810	2455	2450	2455	2450	3
588	20240219	104100	372049450	2450	2460	2460	2450	1262
589	20240219	104000	368956705	2460	2460	2460	2460	1
590	20240219	103900	368954245	2455	2455	2455	2455	0
591	20240219	103800	368954245	2455	2455	2455	2455	1
592	20240219	103700	368951790	2455	2455	2455	2455	21
593	20240219	103600	368900235	2450	2455	2455	2450	1556
594	20240219	103500	365082105	2455	2455	2455	2455	20
595	20240219	103400	365033005	2450	2455	2460	2450	2092
596	20240219	103300	359906030	2455	2460	2460	2455	120
597	20240219	103200	359611005	2450	2470	2475	2450	12422
598	20240219	103100	329043340	2475	2475	2475	2475	0
599	20240219	103000	329043340	2475	2475	2475	2475	2330
600	20240219	102900	323276590	2480	2480	2480	2480	0
601	20240219	102800	323276590	2480	2480	2480	2480	41
602	20240219	102700	323174910	2480	2480	2480	2480	0
603	20240219	102600	323174910	2480	2480	2480	2480	5
604	20240219	102500	323162510	2475	2475	2475	2475	10
605	20240219	102400	323137760	2475	2475	2475	2475	1
606	20240219	102300	323135285	2470	2470	2470	2470	0
607	20240219	102200	323135285	2470	2470	2470	2470	0
608	20240219	102100	323135285	2470	2470	2470	2470	0
609	20240219	102000	323135285	2470	2475	2475	2470	263
610	20240219	101900	322484600	2490	2490	2490	2490	40
611	20240219	101800	322385000	2490	2490	2490	2490	0
612	20240219	101700	322385000	2490	2480	2490	2480	1561
613	20240219	101600	318498140	2485	2475	2495	2475	3008
614	20240219	101500	311007945	2470	2470	2470	2470	3585
615	20240219	101400	302152995	2470	2470	2470	2470	44
616	20240219	101300	302044315	2475	2475	2475	2475	0
617	20240219	101200	302044315	2475	2475	2475	2475	101
618	20240219	101100	301794340	2485	2480	2485	2480	3
619	20240219	101000	301786890	2480	2480	2480	2480	0
620	20240219	100900	301786890	2480	2480	2480	2480	100
621	20240219	100800	301538890	2480	2480	2480	2480	1
622	20240219	100700	301536410	2505	2480	2505	2480	3444
623	20240219	100600	292962045	2475	2475	2475	2475	1
624	20240219	100500	292959570	2475	2475	2475	2475	604
625	20240219	100400	291464670	2480	2485	2485	2480	4441
626	20240219	100300	280439230	2490	2490	2490	2490	1001
627	20240219	100200	277946740	2500	2500	2500	2500	0
628	20240219	100100	277946740	2500	2500	2500	2500	0
629	20240219	100000	277946740	2500	2495	2500	2495	2472
630	20240219	095900	271778850	2500	2500	2500	2500	0
631	20240219	095800	271778850	2500	2500	2500	2500	0
632	20240219	095700	271778850	2500	2500	2500	2500	3124
633	20240219	095600	263968850	2500	2495	2500	2495	345
634	20240219	095500	263106850	2500	2500	2500	2500	187
635	20240219	095400	262639350	2500	2500	2500	2500	71
636	20240219	095300	262461850	2500	2500	2500	2500	150
637	20240219	095200	262086850	2500	2495	2500	2495	3157
638	20240219	095100	254195850	2500	2505	2505	2500	4252
639	20240219	095000	243562370	2505	2510	2510	2505	11
640	20240219	094900	243534785	2515	2515	2515	2515	0
641	20240219	094800	243534785	2515	2510	2515	2510	956
642	20240219	094700	241135220	2515	2515	2515	2515	274
643	20240219	094600	240446110	2520	2520	2520	2520	500
644	20240219	094500	239186110	2515	2520	2520	2515	2520
645	20240219	094400	232843040	2525	2525	2525	2520	4657
646	20240219	094300	221098975	2525	2530	2530	2525	172
647	20240219	094200	220664560	2520	2525	2525	2520	2254
648	20240219	094100	214983035	2525	2520	2525	2520	1816
649	20240219	094000	210399885	2525	2525	2525	2525	0
650	20240219	093900	210399885	2525	2520	2530	2520	5479
651	20240219	093800	196590405	2520	2530	2530	2520	5662
652	20240219	093700	182302455	2540	2550	2560	2540	7304
653	20240219	093600	163697940	2550	2530	2550	2530	5601
654	20240219	093500	149471175	2530	2520	2530	2520	3000
655	20240219	093400	141903615	2520	2520	2520	2520	2
656	20240219	093300	141898575	2510	2500	2510	2500	981
657	20240219	093200	139437265	2505	2505	2505	2505	110
658	20240219	093100	139161715	2500	2500	2500	2500	100
659	20240219	093000	138911715	2500	2500	2500	2500	1892
660	20240219	092900	134181715	2500	2500	2500	2500	273
661	20240219	092800	133499215	2510	2510	2510	2510	0
662	20240219	092700	133499215	2510	2500	2510	2500	477
663	20240219	092600	132305420	2495	2500	2500	2495	1002
664	20240219	092500	129805420	2500	2500	2500	2500	662
665	20240219	092400	128150420	2500	2500	2500	2500	0
666	20240219	092300	128150420	2500	2500	2500	2500	909
667	20240219	092200	125877920	2500	2505	2505	2500	5
668	20240219	092100	125865415	2500	2520	2520	2500	508
669	20240219	092000	124595255	2525	2515	2525	2510	4307
670	20240219	091900	113784535	2515	2515	2525	2505	5288
671	20240219	091800	100511120	2525	2520	2525	2515	204
672	20240219	091700	99997590	2530	2530	2530	2520	172
673	20240219	091600	99563430	2530	2535	2540	2530	4495
674	20240219	091500	88189310	2530	2520	2530	2520	3093
675	20240219	091400	80380750	2520	2520	2520	2520	246
676	20240219	091300	79760830	2520	2505	2520	2505	5919
677	20240219	091200	64855625	2505	2525	2525	2505	1858
678	20240219	091100	60182585	2525	2520	2525	2515	440
679	20240219	091000	59073830	2520	2515	2520	2515	268
680	20240219	090900	58399105	2500	2500	2515	2500	2649
681	20240219	090800	51755505	2500	2505	2505	2475	1560
682	20240219	090700	47881555	2510	2495	2510	2495	2604
683	20240219	090600	41372430	2500	2470	2500	2440	4659
684	20240219	090500	29907845	2460	2460	2500	2460	4861
685	20240219	090400	17911290	2460	2460	2500	2460	2002
686	20240219	090300	12939135	2465	2460	2465	2460	501
687	20240219	090200	11706670	2460	2470	2475	2460	1615
688	20240219	090100	7730400	2470	2445	2470	2445	2077
689	20240219	090000	2641100	2450	2450	2450	2450	1078