KissMeData/263800/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	205000	766752410	5560	5560	5560	5560	2298
3	20240219	204900	766752410	5560	5560	5560	5560	0
4	20240219	204800	766752410	5560	5560	5560	5560	0
5	20240219	204700	766752410	5560	5560	5560	5560	0
6	20240219	204600	766752410	5560	5560	5560	5560	0
7	20240219	204500	766752410	5560	5560	5560	5560	0
8	20240219	204400	766752410	5560	5560	5560	5560	0
9	20240219	204300	766752410	5560	5560	5560	5560	0
10	20240219	204200	766752410	5560	5560	5560	5560	0
11	20240219	204100	766752410	5560	5560	5560	5560	0
12	20240219	204000	766752410	5560	5560	5560	5560	0
13	20240219	203900	766752410	5560	5560	5560	5560	0
14	20240219	203800	766752410	5560	5560	5560	5560	0
15	20240219	203700	766752410	5560	5560	5560	5560	0
16	20240219	203600	766752410	5560	5560	5560	5560	0
17	20240219	203500	766752410	5560	5560	5560	5560	0
18	20240219	203400	766752410	5560	5560	5560	5560	0
19	20240219	203300	766752410	5560	5560	5560	5560	0
20	20240219	203200	766752410	5560	5560	5560	5560	0
21	20240219	203100	766752410	5560	5560	5560	5560	0
22	20240219	203000	766752410	5560	5560	5560	5560	0
23	20240219	202900	766752410	5560	5560	5560	5560	0
24	20240219	202800	766752410	5560	5560	5560	5560	0
25	20240219	202700	766752410	5560	5560	5560	5560	0
26	20240219	202600	766752410	5560	5560	5560	5560	0
27	20240219	202500	766752410	5560	5560	5560	5560	0
28	20240219	202400	766752410	5560	5560	5560	5560	0
29	20240219	202300	766752410	5560	5560	5560	5560	0
30	20240219	202200	766752410	5560	5560	5560	5560	0
31	20240219	202100	766752410	5560	5560	5560	5560	0
32	20240219	202000	766752410	5560	5560	5560	5560	2298
33	20240219	201900	766752410	5560	5560	5560	5560	0
34	20240219	201800	766752410	5560	5560	5560	5560	0
35	20240219	201700	766752410	5560	5560	5560	5560	0
36	20240219	201600	766752410	5560	5560	5560	5560	0
37	20240219	201500	766752410	5560	5560	5560	5560	0
38	20240219	201400	766752410	5560	5560	5560	5560	0
39	20240219	201300	766752410	5560	5560	5560	5560	0
40	20240219	201200	766752410	5560	5560	5560	5560	0
41	20240219	201100	766752410	5560	5560	5560	5560	0
42	20240219	201000	766752410	5560	5560	5560	5560	0
43	20240219	200900	766752410	5560	5560	5560	5560	0
44	20240219	200800	766752410	5560	5560	5560	5560	0
45	20240219	200700	766752410	5560	5560	5560	5560	0
46	20240219	200600	766752410	5560	5560	5560	5560	0
47	20240219	200500	766752410	5560	5560	5560	5560	0
48	20240219	200400	766752410	5560	5560	5560	5560	0
49	20240219	200300	766752410	5560	5560	5560	5560	0
50	20240219	200200	766752410	5560	5560	5560	5560	0
51	20240219	200100	766752410	5560	5560	5560	5560	0
52	20240219	200000	766752410	5560	5560	5560	5560	0
53	20240219	195900	766752410	5560	5560	5560	5560	0
54	20240219	195800	766752410	5560	5560	5560	5560	0
55	20240219	195700	766752410	5560	5560	5560	5560	0
56	20240219	195600	766752410	5560	5560	5560	5560	0
57	20240219	195500	766752410	5560	5560	5560	5560	0
58	20240219	195400	766752410	5560	5560	5560	5560	0
59	20240219	195300	766752410	5560	5560	5560	5560	0
60	20240219	195200	766752410	5560	5560	5560	5560	0
61	20240219	195100	766752410	5560	5560	5560	5560	0
62	20240219	195000	766752410	5560	5560	5560	5560	2298
63	20240219	194900	766752410	5560	5560	5560	5560	0
64	20240219	194800	766752410	5560	5560	5560	5560	0
65	20240219	194700	766752410	5560	5560	5560	5560	0
66	20240219	194600	766752410	5560	5560	5560	5560	0
67	20240219	194500	766752410	5560	5560	5560	5560	0
68	20240219	194400	766752410	5560	5560	5560	5560	0
69	20240219	194300	766752410	5560	5560	5560	5560	0
70	20240219	194200	766752410	5560	5560	5560	5560	0
71	20240219	194100	766752410	5560	5560	5560	5560	0
72	20240219	194000	766752410	5560	5560	5560	5560	0
73	20240219	193900	766752410	5560	5560	5560	5560	0
74	20240219	193800	766752410	5560	5560	5560	5560	0
75	20240219	193700	766752410	5560	5560	5560	5560	0
76	20240219	193600	766752410	5560	5560	5560	5560	0
77	20240219	193500	766752410	5560	5560	5560	5560	0
78	20240219	193400	766752410	5560	5560	5560	5560	0
79	20240219	193300	766752410	5560	5560	5560	5560	0
80	20240219	193200	766752410	5560	5560	5560	5560	0
81	20240219	193100	766752410	5560	5560	5560	5560	0
82	20240219	193000	766752410	5560	5560	5560	5560	0
83	20240219	192900	766752410	5560	5560	5560	5560	0
84	20240219	192800	766752410	5560	5560	5560	5560	0
85	20240219	192700	766752410	5560	5560	5560	5560	0
86	20240219	192600	766752410	5560	5560	5560	5560	0
87	20240219	192500	766752410	5560	5560	5560	5560	0
88	20240219	192400	766752410	5560	5560	5560	5560	0
89	20240219	192300	766752410	5560	5560	5560	5560	0
90	20240219	192200	766752410	5560	5560	5560	5560	0
91	20240219	192100	766752410	5560	5560	5560	5560	0
92	20240219	192000	766752410	5560	5560	5560	5560	2298
93	20240219	191900	766752410	5560	5560	5560	5560	0
94	20240219	191800	766752410	5560	5560	5560	5560	0
95	20240219	191700	766752410	5560	5560	5560	5560	0
96	20240219	191600	766752410	5560	5560	5560	5560	0
97	20240219	191500	766752410	5560	5560	5560	5560	0
98	20240219	191400	766752410	5560	5560	5560	5560	0
99	20240219	191300	766752410	5560	5560	5560	5560	0
100	20240219	191200	766752410	5560	5560	5560	5560	0
101	20240219	191100	766752410	5560	5560	5560	5560	0
102	20240219	191000	766752410	5560	5560	5560	5560	0
103	20240219	190900	766752410	5560	5560	5560	5560	0
104	20240219	190800	766752410	5560	5560	5560	5560	0
105	20240219	190700	766752410	5560	5560	5560	5560	0
106	20240219	190600	766752410	5560	5560	5560	5560	0
107	20240219	190500	766752410	5560	5560	5560	5560	0
108	20240219	190400	766752410	5560	5560	5560	5560	0
109	20240219	190300	766752410	5560	5560	5560	5560	0
110	20240219	190200	766752410	5560	5560	5560	5560	0
111	20240219	190100	766752410	5560	5560	5560	5560	0
112	20240219	190000	766752410	5560	5560	5560	5560	0
113	20240219	185900	766752410	5560	5560	5560	5560	0
114	20240219	185800	766752410	5560	5560	5560	5560	0
115	20240219	185700	766752410	5560	5560	5560	5560	0
116	20240219	185600	766752410	5560	5560	5560	5560	0
117	20240219	185500	766752410	5560	5560	5560	5560	0
118	20240219	185400	766752410	5560	5560	5560	5560	0
119	20240219	185300	766752410	5560	5560	5560	5560	0
120	20240219	185200	766752410	5560	5560	5560	5560	0
121	20240219	185100	766752410	5560	5560	5560	5560	0
122	20240219	185000	766752410	5560	5560	5560	5560	2298
123	20240219	184900	766752410	5560	5560	5560	5560	0
124	20240219	184800	766752410	5560	5560	5560	5560	0
125	20240219	184700	766752410	5560	5560	5560	5560	0
126	20240219	184600	766752410	5560	5560	5560	5560	0
127	20240219	184500	766752410	5560	5560	5560	5560	0
128	20240219	184400	766752410	5560	5560	5560	5560	0
129	20240219	184300	766752410	5560	5560	5560	5560	0
130	20240219	184200	766752410	5560	5560	5560	5560	0
131	20240219	184100	766752410	5560	5560	5560	5560	0
132	20240219	184000	766752410	5560	5560	5560	5560	0
133	20240219	183900	766752410	5560	5560	5560	5560	0
134	20240219	183800	766752410	5560	5560	5560	5560	0
135	20240219	183700	766752410	5560	5560	5560	5560	0
136	20240219	183600	766752410	5560	5560	5560	5560	0
137	20240219	183500	766752410	5560	5560	5560	5560	0
138	20240219	183400	766752410	5560	5560	5560	5560	0
139	20240219	183300	766752410	5560	5560	5560	5560	0
140	20240219	183200	766752410	5560	5560	5560	5560	0
141	20240219	183100	766752410	5560	5560	5560	5560	0
142	20240219	183000	766752410	5560	5560	5560	5560	0
143	20240219	182900	766752410	5560	5560	5560	5560	0
144	20240219	182800	766752410	5560	5560	5560	5560	0
145	20240219	182700	766752410	5560	5560	5560	5560	0
146	20240219	182600	766752410	5560	5560	5560	5560	0
147	20240219	182500	766752410	5560	5560	5560	5560	0
148	20240219	182400	766752410	5560	5560	5560	5560	0
149	20240219	182300	766752410	5560	5560	5560	5560	0
150	20240219	182200	766752410	5560	5560	5560	5560	0
151	20240219	182100	766752410	5560	5560	5560	5560	0
152	20240219	182000	766752410	5560	5560	5560	5560	2298
153	20240219	181900	766752410	5560	5560	5560	5560	0
154	20240219	181800	766752410	5560	5560	5560	5560	0
155	20240219	181700	766752410	5560	5560	5560	5560	0
156	20240219	181600	766752410	5560	5560	5560	5560	0
157	20240219	181500	766752410	5560	5560	5560	5560	0
158	20240219	181400	766752410	5560	5560	5560	5560	0
159	20240219	181300	766752410	5560	5560	5560	5560	0
160	20240219	181200	766752410	5560	5560	5560	5560	0
161	20240219	181100	766752410	5560	5560	5560	5560	0
162	20240219	181000	766752410	5560	5560	5560	5560	0
163	20240219	180900	766752410	5560	5560	5560	5560	0
164	20240219	180800	766752410	5560	5560	5560	5560	0
165	20240219	180700	766752410	5560	5560	5560	5560	0
166	20240219	180600	766752410	5560	5560	5560	5560	0
167	20240219	180500	766752410	5560	5560	5560	5560	0
168	20240219	180400	766752410	5560	5560	5560	5560	0
169	20240219	180300	766752410	5560	5560	5560	5560	0
170	20240219	180200	766752410	5560	5560	5560	5560	0
171	20240219	180100	766752410	5560	5560	5560	5560	0
172	20240219	180000	766752410	5560	5560	5560	5560	0
173	20240219	175900	766752410	5560	5560	5560	5560	0
174	20240219	175800	766752410	5560	5560	5560	5560	0
175	20240219	175700	766752410	5560	5560	5560	5560	0
176	20240219	175600	766752410	5560	5560	5560	5560	0
177	20240219	175500	766752410	5560	5560	5560	5560	0
178	20240219	175400	766752410	5560	5560	5560	5560	0
179	20240219	175300	766752410	5560	5560	5560	5560	0
180	20240219	175200	766752410	5560	5560	5560	5560	0
181	20240219	175100	766752410	5560	5560	5560	5560	0
182	20240219	175000	766752410	5560	5560	5560	5560	2298
183	20240219	174900	766752410	5560	5560	5560	5560	0
184	20240219	174800	766752410	5560	5560	5560	5560	0
185	20240219	174700	766752410	5560	5560	5560	5560	0
186	20240219	174600	766752410	5560	5560	5560	5560	0
187	20240219	174500	766752410	5560	5560	5560	5560	0
188	20240219	174400	766752410	5560	5560	5560	5560	0
189	20240219	174300	766752410	5560	5560	5560	5560	0
190	20240219	174200	766752410	5560	5560	5560	5560	0
191	20240219	174100	766752410	5560	5560	5560	5560	0
192	20240219	174000	766752410	5560	5560	5560	5560	0
193	20240219	173900	766752410	5560	5560	5560	5560	0
194	20240219	173800	766752410	5560	5560	5560	5560	0
195	20240219	173700	766752410	5560	5560	5560	5560	0
196	20240219	173600	766752410	5560	5560	5560	5560	0
197	20240219	173500	766752410	5560	5560	5560	5560	0
198	20240219	173400	766752410	5560	5560	5560	5560	0
199	20240219	173300	766752410	5560	5560	5560	5560	0
200	20240219	173200	766752410	5560	5560	5560	5560	0
201	20240219	173100	766752410	5560	5560	5560	5560	0
202	20240219	173000	766752410	5560	5560	5560	5560	0
203	20240219	172900	766752410	5560	5560	5560	5560	0
204	20240219	172800	766752410	5560	5560	5560	5560	0
205	20240219	172700	766752410	5560	5560	5560	5560	0
206	20240219	172600	766752410	5560	5560	5560	5560	0
207	20240219	172500	766752410	5560	5560	5560	5560	0
208	20240219	172400	766752410	5560	5560	5560	5560	0
209	20240219	172300	766752410	5560	5560	5560	5560	0
210	20240219	172200	766752410	5560	5560	5560	5560	0
211	20240219	172100	766752410	5560	5560	5560	5560	0
212	20240219	172000	766752410	5560	5560	5560	5560	2298
213	20240219	171900	766752410	5560	5560	5560	5560	0
214	20240219	171800	766752410	5560	5560	5560	5560	0
215	20240219	171700	766752410	5560	5560	5560	5560	0
216	20240219	171600	766752410	5560	5560	5560	5560	0
217	20240219	171500	766752410	5560	5560	5560	5560	0
218	20240219	171400	766752410	5560	5560	5560	5560	0
219	20240219	171300	766752410	5560	5560	5560	5560	0
220	20240219	171200	766752410	5560	5560	5560	5560	0
221	20240219	171100	766752410	5560	5560	5560	5560	0
222	20240219	171000	766752410	5560	5560	5560	5560	0
223	20240219	170900	766752410	5560	5560	5560	5560	0
224	20240219	170800	766752410	5560	5560	5560	5560	0
225	20240219	170700	766752410	5560	5560	5560	5560	0
226	20240219	170600	766752410	5560	5560	5560	5560	0
227	20240219	170500	766752410	5560	5560	5560	5560	0
228	20240219	170400	766752410	5560	5560	5560	5560	0
229	20240219	170300	766752410	5560	5560	5560	5560	0
230	20240219	170200	766752410	5560	5560	5560	5560	0
231	20240219	170100	766752410	5560	5560	5560	5560	0
232	20240219	170000	766752410	5560	5560	5560	5560	0
233	20240219	165900	766752410	5560	5560	5560	5560	0
234	20240219	165800	766752410	5560	5560	5560	5560	0
235	20240219	165700	766752410	5560	5560	5560	5560	0
236	20240219	165600	766752410	5560	5560	5560	5560	0
237	20240219	165500	766752410	5560	5560	5560	5560	0
238	20240219	165400	766752410	5560	5560	5560	5560	0
239	20240219	165300	766752410	5560	5560	5560	5560	0
240	20240219	165200	766752410	5560	5560	5560	5560	0
241	20240219	165100	766752410	5560	5560	5560	5560	0
242	20240219	165000	766752410	5560	5560	5560	5560	2298
243	20240219	164900	766752410	5560	5560	5560	5560	0
244	20240219	164800	766752410	5560	5560	5560	5560	0
245	20240219	164700	766752410	5560	5560	5560	5560	0
246	20240219	164600	766752410	5560	5560	5560	5560	0
247	20240219	164500	766752410	5560	5560	5560	5560	0
248	20240219	164400	766752410	5560	5560	5560	5560	0
249	20240219	164300	766752410	5560	5560	5560	5560	0
250	20240219	164200	766752410	5560	5560	5560	5560	0
251	20240219	164100	766752410	5560	5560	5560	5560	0
252	20240219	164000	766752410	5560	5560	5560	5560	0
253	20240219	163900	766752410	5560	5560	5560	5560	0
254	20240219	163800	766752410	5560	5560	5560	5560	0
255	20240219	163700	766752410	5560	5560	5560	5560	0
256	20240219	163600	766752410	5560	5560	5560	5560	0
257	20240219	163500	766752410	5560	5560	5560	5560	0
258	20240219	163400	766752410	5560	5560	5560	5560	0
259	20240219	163300	766752410	5560	5560	5560	5560	0
260	20240219	163200	766752410	5560	5560	5560	5560	0
261	20240219	163100	766752410	5560	5560	5560	5560	0
262	20240219	163000	766752410	5560	5560	5560	5560	0
263	20240219	162900	766752410	5560	5560	5560	5560	0
264	20240219	162800	766752410	5560	5560	5560	5560	0
265	20240219	162700	766752410	5560	5560	5560	5560	0
266	20240219	162600	766752410	5560	5560	5560	5560	0
267	20240219	162500	766752410	5560	5560	5560	5560	0
268	20240219	162400	766752410	5560	5560	5560	5560	0
269	20240219	162300	766752410	5560	5560	5560	5560	0
270	20240219	162200	766752410	5560	5560	5560	5560	0
271	20240219	162100	766752410	5560	5560	5560	5560	0
272	20240219	162000	766752410	5560	5560	5560	5560	2298
273	20240219	161900	766752410	5560	5560	5560	5560	0
274	20240219	161800	766752410	5560	5560	5560	5560	0
275	20240219	161700	766752410	5560	5560	5560	5560	0
276	20240219	161600	766752410	5560	5560	5560	5560	0
277	20240219	161500	766752410	5560	5560	5560	5560	0
278	20240219	161400	766752410	5560	5560	5560	5560	0
279	20240219	161300	766752410	5560	5560	5560	5560	0
280	20240219	161200	766752410	5560	5560	5560	5560	0
281	20240219	161100	766752410	5560	5560	5560	5560	0
282	20240219	161000	766752410	5560	5560	5560	5560	0
283	20240219	160900	766752410	5560	5560	5560	5560	0
284	20240219	160800	766752410	5560	5560	5560	5560	0
285	20240219	160700	766752410	5560	5560	5560	5560	0
286	20240219	160600	766752410	5560	5560	5560	5560	0
287	20240219	160500	766752410	5560	5560	5560	5560	0
288	20240219	160400	766752410	5560	5560	5560	5560	0
289	20240219	160300	766752410	5560	5560	5560	5560	0
290	20240219	160200	766752410	5560	5560	5560	5560	0
291	20240219	160100	766752410	5560	5560	5560	5560	0
292	20240219	160000	766752410	5560	5560	5560	5560	0
293	20240219	155900	766752410	5560	5560	5560	5560	0
294	20240219	155800	766752410	5560	5560	5560	5560	0
295	20240219	155700	766752410	5560	5560	5560	5560	0
296	20240219	155600	766752410	5560	5560	5560	5560	0
297	20240219	155500	766752410	5560	5560	5560	5560	0
298	20240219	155400	766752410	5560	5560	5560	5560	0
299	20240219	155300	766752410	5560	5560	5560	5560	0
300	20240219	155200	766752410	5560	5560	5560	5560	0
301	20240219	155100	766752410	5560	5560	5560	5560	0
302	20240219	155000	766752410	5560	5560	5560	5560	2298
303	20240219	154900	766752410	5560	5560	5560	5560	0
304	20240219	154800	766752410	5560	5560	5560	5560	0
305	20240219	154700	766752410	5560	5560	5560	5560	0
306	20240219	154600	766752410	5560	5560	5560	5560	0
307	20240219	154500	766752410	5560	5560	5560	5560	0
308	20240219	154400	766752410	5560	5560	5560	5560	0
309	20240219	154300	766752410	5560	5560	5560	5560	0
310	20240219	154200	766752410	5560	5560	5560	5560	0
311	20240219	154100	766752410	5560	5560	5560	5560	0
312	20240219	154000	766752410	5560	5560	5560	5560	0
313	20240219	153900	766752410	5560	5560	5560	5560	0
314	20240219	153800	766752410	5560	5560	5560	5560	0
315	20240219	153700	766752410	5560	5560	5560	5560	0
316	20240219	153600	766752410	5560	5560	5560	5560	0
317	20240219	153500	766752410	5560	5560	5560	5560	0
318	20240219	153400	766752410	5560	5560	5560	5560	0
319	20240219	153300	766752410	5560	5560	5560	5560	0
320	20240219	153200	766752410	5560	5560	5560	5560	0
321	20240219	153100	766752410	5560	5560	5560	5560	0
322	20240219	153000	766752410	5560	5560	5560	5560	2298
323	20240219	152900	753975530	5560	5560	5560	5560	0
324	20240219	152800	753975530	5560	5560	5560	5560	0
325	20240219	152700	753975530	5560	5560	5560	5560	0
326	20240219	152600	753975530	5560	5560	5560	5560	0
327	20240219	152500	753975530	5560	5560	5560	5560	0
328	20240219	152400	753975530	5560	5560	5560	5560	0
329	20240219	152300	753975530	5560	5560	5560	5560	0
330	20240219	152200	753975530	5560	5560	5560	5560	0
331	20240219	152100	753975530	5560	5560	5560	5560	0
332	20240219	152000	753975530	5560	5560	5560	5560	0
333	20240219	151900	753975530	5560	5560	5560	5560	39
334	20240219	151800	753758690	5580	5570	5580	5560	1738
335	20240219	151700	744091440	5570	5570	5570	5570	627
336	20240219	151600	740599050	5580	5580	5580	5580	18
337	20240219	151500	740498610	5570	5570	5570	5570	30
338	20240219	151400	740331510	5570	5580	5580	5570	194
339	20240219	151300	739249680	5580	5570	5580	5570	462
340	20240219	151200	736676120	5570	5560	5570	5560	1942
341	20240219	151100	725863240	5570	5560	5570	5560	28
342	20240219	151000	725707290	5570	5570	5570	5570	80
343	20240219	150900	725261690	5570	5560	5570	5560	101
344	20240219	150800	724700120	5560	5570	5570	5560	41
345	20240219	150700	724471810	5560	5560	5560	5560	0
346	20240219	150600	724471810	5560	5560	5560	5560	1178
347	20240219	150500	717922130	5550	5550	5550	5550	474
348	20240219	150400	715291430	5550	5550	5550	5550	17
349	20240219	150300	715197080	5560	5560	5560	5560	227
350	20240219	150200	713934960	5560	5560	5560	5560	49
351	20240219	150100	713662520	5560	5570	5570	5560	3
352	20240219	150000	713645830	5560	5540	5560	5540	487
353	20240219	145900	710943510	5540	5540	5540	5540	0
354	20240219	145800	710943510	5540	5550	5550	5540	9
355	20240219	145700	710893620	5550	5550	5550	5550	19
356	20240219	145600	710788170	5550	5550	5550	5550	20
357	20240219	145500	710677170	5550	5550	5550	5550	0
358	20240219	145400	710677170	5550	5550	5550	5550	0
359	20240219	145300	710677170	5550	5550	5550	5540	972
360	20240219	145200	705288550	5550	5550	5550	5550	203
361	20240219	145100	704161900	5550	5550	5550	5550	0
362	20240219	145000	704161900	5550	5560	5560	5550	2501
363	20240219	144900	690278390	5560	5570	5570	5560	106
364	20240219	144800	689688710	5570	5560	5580	5560	97
365	20240219	144700	689148490	5580	5580	5580	5580	1
366	20240219	144600	689142910	5560	5580	5580	5560	67
367	20240219	144500	688769390	5580	5580	5580	5580	1
368	20240219	144400	688763810	5580	5580	5580	5580	1
369	20240219	144300	688758230	5550	5550	5550	5550	0
370	20240219	144200	688758230	5550	5550	5550	5550	1039
371	20240219	144100	682991780	5560	5560	5560	5560	0
372	20240219	144000	682991780	5560	5560	5580	5550	2509
373	20240219	143900	669063650	5580	5580	5580	5580	1
374	20240219	143800	669058070	5560	5560	5560	5560	20
375	20240219	143700	668946870	5580	5580	5580	5580	0
376	20240219	143600	668946870	5580	5580	5580	5580	0
377	20240219	143500	668946870	5580	5570	5580	5570	251
378	20240219	143400	667548790	5570	5570	5570	5570	2251
379	20240219	143300	655010720	5570	5570	5570	5570	0
380	20240219	143200	655010720	5570	5570	5570	5570	1
381	20240219	143100	655005150	5570	5570	5570	5570	0
382	20240219	143000	655005150	5570	5550	5570	5550	81
383	20240219	142900	654555280	5570	5570	5570	5570	210
384	20240219	142800	653385580	5570	5550	5570	5550	155
385	20240219	142700	652522250	5560	5560	5560	5560	65
386	20240219	142600	652160850	5580	5580	5580	5580	0
387	20240219	142500	652160850	5580	5560	5580	5560	203
388	20240219	142400	651032070	5580	5580	5580	5580	1
389	20240219	142300	651026490	5570	5570	5570	5570	230
390	20240219	142200	649745390	5570	5570	5570	5570	200
391	20240219	142100	648631390	5570	5570	5570	5570	42
392	20240219	142000	648397450	5570	5570	5570	5560	449
393	20240219	141900	645896530	5570	5560	5570	5560	101
394	20240219	141800	645334960	5570	5570	5570	5570	1
395	20240219	141700	645329390	5570	5560	5570	5560	63
396	20240219	141600	644978610	5570	5560	5570	5560	186
397	20240219	141500	643942720	5570	5560	5570	5560	183
398	20240219	141400	642924100	5560	5560	5560	5560	0
399	20240219	141300	642924100	5560	5560	5560	5560	180
400	20240219	141200	641923300	5560	5560	5560	5560	500
401	20240219	141100	639143300	5560	5550	5560	5550	254
402	20240219	141000	637733590	5540	5540	5540	5540	0
403	20240219	140900	637733590	5540	5540	5540	5540	0
404	20240219	140800	637733590	5540	5540	5540	5540	0
405	20240219	140700	637733590	5540	5540	5540	5540	0
406	20240219	140600	637733590	5540	5540	5540	5540	0
407	20240219	140500	637733590	5540	5540	5540	5540	0
408	20240219	140400	637733590	5540	5540	5540	5540	600
409	20240219	140300	634409590	5540	5540	5540	5540	0
410	20240219	140200	634409590	5540	5540	5540	5540	10
411	20240219	140100	634354190	5540	5540	5540	5540	42
412	20240219	140000	634121510	5550	5540	5550	5540	282
413	20240219	135900	632559220	5540	5540	5540	5540	321
414	20240219	135800	630780880	5540	5560	5560	5540	824
415	20240219	135700	626210770	5550	5550	5550	5550	169
416	20240219	135600	625272820	5550	5550	5550	5550	0
417	20240219	135500	625272820	5550	5550	5550	5550	20
418	20240219	135400	625161820	5550	5550	5550	5550	0
419	20240219	135300	625161820	5550	5550	5550	5550	0
420	20240219	135200	625161820	5550	5550	5550	5550	0
421	20240219	135100	625161820	5550	5550	5550	5550	190
422	20240219	135000	624107320	5540	5540	5540	5540	0
423	20240219	134900	624107320	5540	5540	5540	5540	0
424	20240219	134800	624107320	5540	5540	5540	5540	0
425	20240219	134700	624107320	5540	5540	5540	5540	180
426	20240219	134600	623110120	5540	5540	5540	5540	3
427	20240219	134500	623093500	5540	5540	5540	5540	0
428	20240219	134400	623093500	5540	5550	5560	5540	318
429	20240219	134300	621330060	5540	5540	5540	5540	10
430	20240219	134200	621274660	5540	5540	5540	5540	600
431	20240219	134100	617950660	5540	5550	5550	5540	1473
432	20240219	134000	609775520	5560	5560	5560	5550	146
433	20240219	133900	608964760	5550	5550	5550	5550	430
434	20240219	133800	606578260	5560	5560	5560	5560	0
435	20240219	133700	606578260	5560	5560	5560	5560	0
436	20240219	133600	606578260	5560	5560	5560	5560	77
437	20240219	133500	606150140	5560	5560	5560	5560	0
438	20240219	133400	606150140	5560	5560	5560	5560	1
439	20240219	133300	606144580	5540	5540	5540	5540	50
440	20240219	133200	605867580	5540	5540	5540	5540	2
441	20240219	133100	605856500	5540	5550	5550	5540	1918
442	20240219	133000	595230760	5540	5540	5540	5540	264
443	20240219	132900	593768200	5540	5540	5540	5540	200
444	20240219	132800	592660200	5540	5540	5540	5540	120
445	20240219	132700	591995400	5540	5540	5540	5540	0
446	20240219	132600	591995400	5540	5540	5540	5540	0
447	20240219	132500	591995400	5540	5540	5540	5540	0
448	20240219	132400	591995400	5540	5540	5540	5540	704
449	20240219	132300	588095240	5550	5550	5550	5550	0
450	20240219	132200	588095240	5550	5550	5560	5550	290
451	20240219	132100	586485730	5550	5550	5550	5550	290
452	20240219	132000	584876230	5550	5560	5560	5550	877
453	20240219	131900	580006780	5560	5560	5560	5560	0
454	20240219	131800	580006780	5560	5560	5560	5560	10
455	20240219	131700	579951180	5570	5550	5570	5550	357
456	20240219	131600	577962710	5570	5570	5570	5570	605
457	20240219	131500	574592860	5560	5560	5560	5560	0
458	20240219	131400	574592860	5560	5550	5560	5550	425
459	20240219	131300	572233970	5550	5550	5550	5550	220
460	20240219	131200	571012970	5540	5540	5540	5540	203
461	20240219	131100	569888350	5540	5540	5540	5540	0
462	20240219	131000	569888350	5540	5540	5540	5540	192
463	20240219	130900	568824670	5560	5560	5560	5560	0
464	20240219	130800	568824670	5560	5560	5560	5560	100
465	20240219	130700	568268670	5550	5550	5550	5550	90
466	20240219	130600	567769170	5550	5550	5550	5550	0
467	20240219	130500	567769170	5550	5550	5550	5550	210
468	20240219	130400	566603670	5550	5550	5550	5550	0
469	20240219	130300	566603670	5550	5550	5550	5550	286
470	20240219	130200	565016370	5550	5550	5550	5550	103
471	20240219	130100	564444720	5550	5550	5550	5550	417
472	20240219	130000	562130370	5550	5550	5550	5550	0
473	20240219	125900	562130370	5550	5550	5550	5550	0
474	20240219	125800	562130370	5550	5550	5550	5550	130
475	20240219	125700	561408870	5560	5560	5560	5560	76
476	20240219	125600	560986310	5560	5560	5560	5560	40
477	20240219	125500	560763910	5550	5550	5550	5550	0
478	20240219	125400	560763910	5550	5570	5570	5550	1118
479	20240219	125300	554558030	5570	5570	5570	5570	0
480	20240219	125200	554558030	5570	5570	5570	5570	21
481	20240219	125100	554441060	5570	5570	5570	5570	10
482	20240219	125000	554385360	5560	5560	5560	5560	99
483	20240219	124900	553834920	5560	5560	5560	5560	0
484	20240219	124800	553834920	5560	5560	5560	5560	1
485	20240219	124700	553829360	5550	5550	5550	5550	0
486	20240219	124600	553829360	5550	5550	5550	5550	0
487	20240219	124500	553829360	5550	5560	5560	5550	141
488	20240219	124400	553046760	5560	5560	5570	5560	510
489	20240219	124300	550208120	5560	5550	5560	5550	4
490	20240219	124200	550185910	5550	5550	5550	5550	1905
491	20240219	124100	539613160	5550	5550	5550	5550	800
492	20240219	124000	535173160	5560	5560	5560	5560	244
493	20240219	123900	533816520	5560	5560	5560	5560	173
494	20240219	123800	532854640	5560	5560	5560	5560	265
495	20240219	123700	531381240	5560	5560	5560	5560	311
496	20240219	123600	529652080	5560	5560	5560	5560	659
497	20240219	123500	525988040	5560	5570	5570	5560	14
498	20240219	123400	525910080	5560	5560	5560	5560	90
499	20240219	123300	525409680	5560	5560	5560	5560	0
500	20240219	123200	525409680	5560	5560	5560	5560	100
501	20240219	123100	524853680	5570	5570	5570	5570	196
502	20240219	123000	523761960	5570	5570	5570	5570	260
503	20240219	122900	522313760	5570	5570	5570	5570	1403
504	20240219	122800	514499050	5570	5570	5570	5570	116
505	20240219	122700	513852930	5590	5590	5590	5590	0
506	20240219	122600	513852930	5590	5590	5590	5590	0
507	20240219	122500	513852930	5590	5580	5590	5580	104
508	20240219	122400	513272600	5580	5570	5580	5570	190
509	20240219	122300	512213300	5580	5580	5580	5580	28
510	20240219	122200	512057060	5580	5570	5580	5570	97
511	20240219	122100	511516760	5570	5570	5570	5570	404
512	20240219	122000	509266480	5570	5570	5570	5570	0
513	20240219	121900	509266480	5570	5570	5570	5570	50
514	20240219	121800	508987980	5570	5570	5570	5570	137
515	20240219	121700	508224890	5580	5580	5580	5580	1
516	20240219	121600	508219310	5580	5580	5580	5580	0
517	20240219	121500	508219310	5580	5580	5580	5580	0
518	20240219	121400	508219310	5580	5580	5580	5580	0
519	20240219	121300	508219310	5580	5580	5580	5580	0
520	20240219	121200	508219310	5580	5570	5580	5570	19
521	20240219	121100	508113470	5590	5570	5590	5560	205
522	20240219	121000	506972620	5590	5590	5590	5590	178
523	20240219	120900	505977600	5590	5580	5590	5580	6
524	20240219	120800	505944110	5570	5570	5570	5570	0
525	20240219	120700	505944110	5570	5590	5590	5570	107
526	20240219	120600	505346340	5590	5590	5590	5590	0
527	20240219	120500	505346340	5590	5590	5590	5590	30
528	20240219	120400	505178640	5590	5590	5590	5590	1
529	20240219	120300	505173050	5580	5580	5580	5580	0
530	20240219	120200	505173050	5580	5580	5580	5580	469
531	20240219	120100	502556030	5580	5580	5580	5580	12
532	20240219	120000	502489070	5580	5580	5580	5580	12
533	20240219	115900	502422110	5580	5580	5580	5580	80
534	20240219	115800	501975710	5580	5580	5580	5580	6
535	20240219	115700	501942230	5580	5580	5580	5580	2
536	20240219	115600	501931070	5590	5590	5590	5590	0
537	20240219	115500	501931070	5590	5590	5590	5590	0
538	20240219	115400	501931070	5590	5590	5590	5590	2
539	20240219	115300	501919890	5590	5590	5590	5590	22
540	20240219	115200	501796910	5590	5590	5590	5590	741
541	20240219	115100	497654720	5570	5570	5570	5570	0
542	20240219	115000	497654720	5570	5580	5580	5570	1000
543	20240219	114900	492084700	5570	5570	5570	5570	0
544	20240219	114800	492084700	5570	5570	5570	5570	0
545	20240219	114700	492084700	5570	5570	5570	5570	0
546	20240219	114600	492084700	5570	5570	5570	5570	9
547	20240219	114500	492034570	5580	5580	5580	5580	0
548	20240219	114400	492034570	5580	5580	5580	5570	455
549	20240219	114300	489498570	5590	5590	5590	5590	0
550	20240219	114200	489498570	5590	5590	5590	5590	100
551	20240219	114100	488939570	5580	5580	5580	5580	1159
552	20240219	114000	482472350	5570	5570	5570	5570	21
553	20240219	113900	482355380	5570	5570	5570	5570	2
554	20240219	113800	482344240	5570	5570	5570	5570	10
555	20240219	113700	482288540	5570	5570	5570	5570	0
556	20240219	113600	482288540	5570	5570	5570	5570	10
557	20240219	113500	482232840	5570	5570	5570	5550	405
558	20240219	113400	479978960	5570	5570	5570	5570	101
559	20240219	113300	479416390	5570	5570	5570	5570	0
560	20240219	113200	479416390	5570	5570	5570	5570	0
561	20240219	113100	479416390	5570	5570	5570	5570	0
562	20240219	113000	479416390	5570	5570	5570	5570	2
563	20240219	112900	479405250	5570	5570	5570	5570	1
564	20240219	112800	479399680	5550	5560	5570	5550	206
565	20240219	112700	478256000	5570	5580	5580	5570	2333
566	20240219	112600	465259570	5580	5580	5580	5580	0
567	20240219	112500	465259570	5580	5580	5580	5580	0
568	20240219	112400	465259570	5580	5580	5580	5580	1205
569	20240219	112300	458535670	5590	5590	5590	5590	10
570	20240219	112200	458479770	5590	5590	5590	5590	100
571	20240219	112100	457920770	5590	5600	5600	5590	730
572	20240219	112000	453837770	5600	5580	5600	5580	2950
573	20240219	111900	437351690	5580	5570	5580	5570	841
574	20240219	111800	432667310	5580	5580	5580	5580	1
575	20240219	111700	432661730	5590	5580	5590	5580	201
576	20240219	111600	431540140	5590	5590	5590	5590	0
577	20240219	111500	431540140	5590	5580	5590	5580	177
578	20240219	111400	430551790	5580	5580	5580	5580	1
579	20240219	111300	430546210	5590	5590	5590	5590	50
580	20240219	111200	430266710	5590	5590	5590	5590	2
581	20240219	111100	430255530	5570	5570	5580	5570	3348
582	20240219	111000	411583550	5570	5570	5570	5570	540
583	20240219	110900	408575750	5570	5570	5570	5570	1
584	20240219	110800	408570180	5570	5570	5570	5570	19
585	20240219	110700	408464350	5570	5570	5570	5570	1
586	20240219	110600	408458780	5550	5570	5570	5550	572
587	20240219	110500	405283880	5570	5570	5570	5570	891
588	20240219	110400	400321010	5570	5570	5570	5570	2
589	20240219	110300	400309870	5570	5570	5570	5570	0
590	20240219	110200	400309870	5570	5570	5570	5570	0
591	20240219	110100	400309870	5570	5570	5570	5570	1
592	20240219	110000	400304300	5560	5560	5570	5560	158
593	20240219	105900	399425810	5570	5570	5570	5570	2
594	20240219	105800	399414670	5570	5570	5570	5570	0
595	20240219	105700	399414670	5570	5570	5570	5570	0
596	20240219	105600	399414670	5570	5560	5570	5560	5
597	20240219	105500	399386860	5560	5570	5570	5560	1014
598	20240219	105400	393748020	5570	5570	5570	5570	0
599	20240219	105300	393748020	5570	5560	5570	5560	2
600	20240219	105200	393736890	5570	5570	5570	5570	10
601	20240219	105100	393681190	5560	5560	5560	5560	14
602	20240219	105000	393603350	5560	5570	5570	5560	38
603	20240219	104900	393392060	5560	5580	5580	5560	1275
604	20240219	104800	386298140	5570	5570	5580	5570	2344
605	20240219	104700	373242050	5570	5570	5570	5570	10
606	20240219	104600	373186350	5570	5570	5570	5570	20
607	20240219	104500	373074950	5570	5570	5570	5570	5
608	20240219	104400	373047100	5550	5550	5550	5550	217
609	20240219	104300	371842750	5550	5560	5560	5550	1189
610	20240219	104200	365231930	5550	5550	5550	5550	383
611	20240219	104100	363106280	5550	5550	5550	5550	1069
612	20240219	104000	357173330	5550	5550	5550	5550	0
613	20240219	103900	357173330	5550	5550	5550	5550	233
614	20240219	103800	355880180	5550	5570	5570	5550	270
615	20240219	103700	354379680	5570	5560	5570	5560	6
616	20240219	103600	354346310	5570	5560	5570	5550	1046
617	20240219	103500	348520590	5570	5570	5570	5570	398
618	20240219	103400	346303730	5570	5570	5570	5570	500
619	20240219	103300	343518730	5570	5570	5570	5570	0
620	20240219	103200	343518730	5570	5570	5570	5570	452
621	20240219	103100	341001090	5570	5560	5570	5560	1335
622	20240219	103000	333566690	5570	5550	5570	5550	11
623	20240219	102900	333505620	5550	5560	5570	5550	602
624	20240219	102800	330164490	5570	5560	5570	5550	232
625	20240219	102700	328876100	5560	5560	5570	5560	46
626	20240219	102600	328620230	5560	5550	5570	5550	2688
627	20240219	102500	313674950	5560	5550	5560	5550	130
628	20240219	102400	312952450	5560	5560	5560	5560	131
629	20240219	102300	312224090	5560	5550	5560	5550	553
630	20240219	102200	309151870	5560	5560	5560	5560	0
631	20240219	102100	309151870	5560	5560	5560	5550	467
632	20240219	102000	306559990	5550	5550	5560	5550	304
633	20240219	101900	304872780	5550	5550	5550	5550	909
634	20240219	101800	299827830	5540	5540	5550	5540	637
635	20240219	101700	296297850	5550	5550	5550	5550	504
636	20240219	101600	293500650	5540	5540	5540	5540	359
637	20240219	101500	291511790	5540	5540	5550	5540	1220
638	20240219	101400	284752980	5540	5540	5540	5540	9
639	20240219	101300	284703120	5540	5540	5540	5540	529
640	20240219	101200	281772460	5530	5520	5530	5520	2390
641	20240219	101100	268567620	5520	5510	5520	5510	1104
642	20240219	101000	262483540	5510	5510	5510	5510	1030
643	20240219	100900	256808240	5520	5520	5520	5520	28
644	20240219	100800	256653680	5520	5510	5520	5510	176
645	20240219	100700	255682880	5520	5520	5520	5520	30
646	20240219	100600	255517280	5520	5520	5520	5520	256
647	20240219	100500	254104160	5520	5520	5520	5520	118
648	20240219	100400	253452800	5530	5530	5530	5530	0
649	20240219	100300	253452800	5530	5520	5530	5520	226
650	20240219	100200	252205260	5530	5530	5530	5530	244
651	20240219	100100	250855940	5530	5530	5530	5530	323
652	20240219	100000	249069750	5530	5520	5530	5510	33
653	20240219	095900	248887610	5530	5530	5530	5530	10
654	20240219	095800	248832310	5530	5530	5530	5530	504
655	20240219	095700	246045190	5540	5540	5540	5540	10
656	20240219	095600	245989790	5530	5530	5530	5530	81
657	20240219	095500	245541860	5540	5540	5540	5540	361
658	20240219	095400	243541920	5540	5530	5540	5530	1107
659	20240219	095300	237409340	5510	5530	5540	5510	2755
660	20240219	095200	222201590	5520	5530	5530	5520	1051
661	20240219	095100	216389610	5520	5520	5520	5520	20
662	20240219	095000	216279210	5510	5520	5520	5510	246
663	20240219	094900	214921300	5500	5510	5510	5500	111
664	20240219	094800	214310000	5510	5510	5510	5510	201
665	20240219	094700	213202490	5520	5520	5520	5520	192
666	20240219	094600	212142650	5520	5530	5530	5510	680
667	20240219	094500	208394830	5530	5530	5530	5530	179
668	20240219	094400	207404960	5530	5510	5530	5510	1775
669	20240219	094300	197618680	5510	5470	5510	5470	331
670	20240219	094200	195797220	5460	5460	5460	5460	37
671	20240219	094100	195595200	5460	5500	5500	5460	9577
672	20240219	094000	143193520	5480	5480	5490	5480	342
673	20240219	093900	141319260	5480	5500	5500	5480	195
674	20240219	093800	140248520	5500	5490	5500	5480	536
675	20240219	093700	137310510	5500	5500	5500	5500	71
676	20240219	093600	136920010	5490	5480	5490	5480	136
677	20240219	093500	136173530	5470	5470	5470	5470	0
678	20240219	093400	136173530	5470	5470	5500	5470	246
679	20240219	093300	134827610	5470	5480	5480	5470	4450
680	20240219	093200	110461950	5490	5490	5500	5490	2309
681	20240219	093100	97785530	5500	5500	5500	5500	150
682	20240219	093000	96960530	5500	5520	5520	5500	30
683	20240219	092900	96795130	5520	5520	5520	5520	0
684	20240219	092800	96795130	5520	5510	5520	5510	100
685	20240219	092700	96243210	5520	5520	5520	5520	1
686	20240219	092600	96237690	5490	5500	5500	5490	44
687	20240219	092500	95996120	5490	5490	5490	5490	400
688	20240219	092400	93800120	5520	5520	5520	5520	0
689	20240219	092300	93800120	5520	5490	5520	5490	551
690	20240219	092200	90769100	5490	5520	5520	5490	36
691	20240219	092100	90570560	5520	5480	5520	5480	58
692	20240219	092000	90252590	5480	5490	5490	5480	920
693	20240219	091900	85209490	5480	5510	5510	5480	5529
694	20240219	091800	54839900	5510	5510	5510	5510	190
695	20240219	091700	53793000	5510	5520	5520	5510	26
696	20240219	091600	53649640	5530	5530	5530	5530	2
697	20240219	091500	53638580	5510	5510	5510	5510	866
698	20240219	091400	48866920	5520	5520	5520	5520	323
699	20240219	091300	47083960	5520	5500	5520	5500	606
700	20240219	091200	43745960	5500	5520	5520	5500	245
701	20240219	091100	42396300	5520	5520	5520	5520	94
702	20240219	091000	41877420	5520	5540	5540	5520	552
703	20240219	090900	38828170	5540	5520	5540	5520	262
704	20240219	090800	37379270	5520	5520	5520	5520	540
705	20240219	090700	34398470	5530	5510	5530	5510	302
706	20240219	090600	32729450	5520	5520	5520	5520	0
707	20240219	090500	32729450	5520	5490	5520	5490	494
708	20240219	090400	30017090	5490	5520	5520	5490	1066
709	20240219	090300	24154230	5520	5500	5520	5500	179
710	20240219	090200	23169470	5510	5510	5510	5510	0
711	20240219	090100	23169470	5510	5480	5510	5480	1114
712	20240219	090000	17037330	5490	5550	5550	5490	3076