KissMeData/086390/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	195400	1021753550	13640	13640	13640	13640	766
3	20240219	195300	1021753550	13640	13640	13640	13640	0
4	20240219	195200	1021753550	13640	13640	13640	13640	0
5	20240219	195100	1021753550	13640	13640	13640	13640	0
6	20240219	195000	1021753550	13640	13640	13640	13640	0
7	20240219	194900	1021753550	13640	13640	13640	13640	0
8	20240219	194800	1021753550	13640	13640	13640	13640	0
9	20240219	194700	1021753550	13640	13640	13640	13640	0
10	20240219	194600	1021753550	13640	13640	13640	13640	0
11	20240219	194500	1021753550	13640	13640	13640	13640	0
12	20240219	194400	1021753550	13640	13640	13640	13640	0
13	20240219	194300	1021753550	13640	13640	13640	13640	0
14	20240219	194200	1021753550	13640	13640	13640	13640	0
15	20240219	194100	1021753550	13640	13640	13640	13640	0
16	20240219	194000	1021753550	13640	13640	13640	13640	0
17	20240219	193900	1021753550	13640	13640	13640	13640	0
18	20240219	193800	1021753550	13640	13640	13640	13640	0
19	20240219	193700	1021753550	13640	13640	13640	13640	0
20	20240219	193600	1021753550	13640	13640	13640	13640	0
21	20240219	193500	1021753550	13640	13640	13640	13640	0
22	20240219	193400	1021753550	13640	13640	13640	13640	0
23	20240219	193300	1021753550	13640	13640	13640	13640	0
24	20240219	193200	1021753550	13640	13640	13640	13640	0
25	20240219	193100	1021753550	13640	13640	13640	13640	0
26	20240219	193000	1021753550	13640	13640	13640	13640	0
27	20240219	192900	1021753550	13640	13640	13640	13640	0
28	20240219	192800	1021753550	13640	13640	13640	13640	0
29	20240219	192700	1021753550	13640	13640	13640	13640	0
30	20240219	192600	1021753550	13640	13640	13640	13640	0
31	20240219	192500	1021753550	13640	13640	13640	13640	0
32	20240219	192400	1021753550	13640	13640	13640	13640	766
33	20240219	192300	1021753550	13640	13640	13640	13640	0
34	20240219	192200	1021753550	13640	13640	13640	13640	0
35	20240219	192100	1021753550	13640	13640	13640	13640	0
36	20240219	192000	1021753550	13640	13640	13640	13640	0
37	20240219	191900	1021753550	13640	13640	13640	13640	0
38	20240219	191800	1021753550	13640	13640	13640	13640	0
39	20240219	191700	1021753550	13640	13640	13640	13640	0
40	20240219	191600	1021753550	13640	13640	13640	13640	0
41	20240219	191500	1021753550	13640	13640	13640	13640	0
42	20240219	191400	1021753550	13640	13640	13640	13640	0
43	20240219	191300	1021753550	13640	13640	13640	13640	0
44	20240219	191200	1021753550	13640	13640	13640	13640	0
45	20240219	191100	1021753550	13640	13640	13640	13640	0
46	20240219	191000	1021753550	13640	13640	13640	13640	0
47	20240219	190900	1021753550	13640	13640	13640	13640	0
48	20240219	190800	1021753550	13640	13640	13640	13640	0
49	20240219	190700	1021753550	13640	13640	13640	13640	0
50	20240219	190600	1021753550	13640	13640	13640	13640	0
51	20240219	190500	1021753550	13640	13640	13640	13640	0
52	20240219	190400	1021753550	13640	13640	13640	13640	0
53	20240219	190300	1021753550	13640	13640	13640	13640	0
54	20240219	190200	1021753550	13640	13640	13640	13640	0
55	20240219	190100	1021753550	13640	13640	13640	13640	0
56	20240219	190000	1021753550	13640	13640	13640	13640	0
57	20240219	185900	1021753550	13640	13640	13640	13640	0
58	20240219	185800	1021753550	13640	13640	13640	13640	0
59	20240219	185700	1021753550	13640	13640	13640	13640	0
60	20240219	185600	1021753550	13640	13640	13640	13640	0
61	20240219	185500	1021753550	13640	13640	13640	13640	0
62	20240219	185400	1021753550	13640	13640	13640	13640	766
63	20240219	185300	1021753550	13640	13640	13640	13640	0
64	20240219	185200	1021753550	13640	13640	13640	13640	0
65	20240219	185100	1021753550	13640	13640	13640	13640	0
66	20240219	185000	1021753550	13640	13640	13640	13640	0
67	20240219	184900	1021753550	13640	13640	13640	13640	0
68	20240219	184800	1021753550	13640	13640	13640	13640	0
69	20240219	184700	1021753550	13640	13640	13640	13640	0
70	20240219	184600	1021753550	13640	13640	13640	13640	0
71	20240219	184500	1021753550	13640	13640	13640	13640	0
72	20240219	184400	1021753550	13640	13640	13640	13640	0
73	20240219	184300	1021753550	13640	13640	13640	13640	0
74	20240219	184200	1021753550	13640	13640	13640	13640	0
75	20240219	184100	1021753550	13640	13640	13640	13640	0
76	20240219	184000	1021753550	13640	13640	13640	13640	0
77	20240219	183900	1021753550	13640	13640	13640	13640	0
78	20240219	183800	1021753550	13640	13640	13640	13640	0
79	20240219	183700	1021753550	13640	13640	13640	13640	0
80	20240219	183600	1021753550	13640	13640	13640	13640	0
81	20240219	183500	1021753550	13640	13640	13640	13640	0
82	20240219	183400	1021753550	13640	13640	13640	13640	0
83	20240219	183300	1021753550	13640	13640	13640	13640	0
84	20240219	183200	1021753550	13640	13640	13640	13640	0
85	20240219	183100	1021753550	13640	13640	13640	13640	0
86	20240219	183000	1021753550	13640	13640	13640	13640	0
87	20240219	182900	1021753550	13640	13640	13640	13640	0
88	20240219	182800	1021753550	13640	13640	13640	13640	0
89	20240219	182700	1021753550	13640	13640	13640	13640	0
90	20240219	182600	1021753550	13640	13640	13640	13640	0
91	20240219	182500	1021753550	13640	13640	13640	13640	0
92	20240219	182400	1021753550	13640	13640	13640	13640	766
93	20240219	182300	1021753550	13640	13640	13640	13640	0
94	20240219	182200	1021753550	13640	13640	13640	13640	0
95	20240219	182100	1021753550	13640	13640	13640	13640	0
96	20240219	182000	1021753550	13640	13640	13640	13640	0
97	20240219	181900	1021753550	13640	13640	13640	13640	0
98	20240219	181800	1021753550	13640	13640	13640	13640	0
99	20240219	181700	1021753550	13640	13640	13640	13640	0
100	20240219	181600	1021753550	13640	13640	13640	13640	0
101	20240219	181500	1021753550	13640	13640	13640	13640	0
102	20240219	181400	1021753550	13640	13640	13640	13640	0
103	20240219	181300	1021753550	13640	13640	13640	13640	0
104	20240219	181200	1021753550	13640	13640	13640	13640	0
105	20240219	181100	1021753550	13640	13640	13640	13640	0
106	20240219	181000	1021753550	13640	13640	13640	13640	0
107	20240219	180900	1021753550	13640	13640	13640	13640	0
108	20240219	180800	1021753550	13640	13640	13640	13640	0
109	20240219	180700	1021753550	13640	13640	13640	13640	0
110	20240219	180600	1021753550	13640	13640	13640	13640	0
111	20240219	180500	1021753550	13640	13640	13640	13640	0
112	20240219	180400	1021753550	13640	13640	13640	13640	0
113	20240219	180300	1021753550	13640	13640	13640	13640	0
114	20240219	180200	1021753550	13640	13640	13640	13640	0
115	20240219	180100	1021753550	13640	13640	13640	13640	0
116	20240219	180000	1021753550	13640	13640	13640	13640	0
117	20240219	175900	1021753550	13640	13640	13640	13640	0
118	20240219	175800	1021753550	13640	13640	13640	13640	0
119	20240219	175700	1021753550	13640	13640	13640	13640	0
120	20240219	175600	1021753550	13640	13640	13640	13640	0
121	20240219	175500	1021753550	13640	13640	13640	13640	0
122	20240219	175400	1021753550	13640	13640	13640	13640	766
123	20240219	175300	1021753550	13640	13640	13640	13640	0
124	20240219	175200	1021753550	13640	13640	13640	13640	0
125	20240219	175100	1021753550	13640	13640	13640	13640	0
126	20240219	175000	1021753550	13640	13640	13640	13640	0
127	20240219	174900	1021753550	13640	13640	13640	13640	0
128	20240219	174800	1021753550	13640	13640	13640	13640	0
129	20240219	174700	1021753550	13640	13640	13640	13640	0
130	20240219	174600	1021753550	13640	13640	13640	13640	0
131	20240219	174500	1021753550	13640	13640	13640	13640	0
132	20240219	174400	1021753550	13640	13640	13640	13640	0
133	20240219	174300	1021753550	13640	13640	13640	13640	0
134	20240219	174200	1021753550	13640	13640	13640	13640	0
135	20240219	174100	1021753550	13640	13640	13640	13640	0
136	20240219	174000	1021753550	13640	13640	13640	13640	0
137	20240219	173900	1021753550	13640	13640	13640	13640	0
138	20240219	173800	1021753550	13640	13640	13640	13640	0
139	20240219	173700	1021753550	13640	13640	13640	13640	0
140	20240219	173600	1021753550	13640	13640	13640	13640	0
141	20240219	173500	1021753550	13640	13640	13640	13640	0
142	20240219	173400	1021753550	13640	13640	13640	13640	0
143	20240219	173300	1021753550	13640	13640	13640	13640	0
144	20240219	173200	1021753550	13640	13640	13640	13640	0
145	20240219	173100	1021753550	13640	13640	13640	13640	0
146	20240219	173000	1021753550	13640	13640	13640	13640	0
147	20240219	172900	1021753550	13640	13640	13640	13640	0
148	20240219	172800	1021753550	13640	13640	13640	13640	0
149	20240219	172700	1021753550	13640	13640	13640	13640	0
150	20240219	172600	1021753550	13640	13640	13640	13640	0
151	20240219	172500	1021753550	13640	13640	13640	13640	0
152	20240219	172400	1021753550	13640	13640	13640	13640	766
153	20240219	172300	1021753550	13640	13640	13640	13640	0
154	20240219	172200	1021753550	13640	13640	13640	13640	0
155	20240219	172100	1021753550	13640	13640	13640	13640	0
156	20240219	172000	1021753550	13640	13640	13640	13640	0
157	20240219	171900	1021753550	13640	13640	13640	13640	0
158	20240219	171800	1021753550	13640	13640	13640	13640	0
159	20240219	171700	1021753550	13640	13640	13640	13640	0
160	20240219	171600	1021753550	13640	13640	13640	13640	0
161	20240219	171500	1021753550	13640	13640	13640	13640	0
162	20240219	171400	1021753550	13640	13640	13640	13640	0
163	20240219	171300	1021753550	13640	13640	13640	13640	0
164	20240219	171200	1021753550	13640	13640	13640	13640	0
165	20240219	171100	1021753550	13640	13640	13640	13640	0
166	20240219	171000	1021753550	13640	13640	13640	13640	0
167	20240219	170900	1021753550	13640	13640	13640	13640	0
168	20240219	170800	1021753550	13640	13640	13640	13640	0
169	20240219	170700	1021753550	13640	13640	13640	13640	0
170	20240219	170600	1021753550	13640	13640	13640	13640	0
171	20240219	170500	1021753550	13640	13640	13640	13640	0
172	20240219	170400	1021753550	13640	13640	13640	13640	0
173	20240219	170300	1021753550	13640	13640	13640	13640	0
174	20240219	170200	1021753550	13640	13640	13640	13640	0
175	20240219	170100	1021753550	13640	13640	13640	13640	0
176	20240219	170000	1021753550	13640	13640	13640	13640	0
177	20240219	165900	1021753550	13640	13640	13640	13640	0
178	20240219	165800	1021753550	13640	13640	13640	13640	0
179	20240219	165700	1021753550	13640	13640	13640	13640	0
180	20240219	165600	1021753550	13640	13640	13640	13640	0
181	20240219	165500	1021753550	13640	13640	13640	13640	0
182	20240219	165400	1021753550	13640	13640	13640	13640	766
183	20240219	165300	1021753550	13640	13640	13640	13640	0
184	20240219	165200	1021753550	13640	13640	13640	13640	0
185	20240219	165100	1021753550	13640	13640	13640	13640	0
186	20240219	165000	1021753550	13640	13640	13640	13640	0
187	20240219	164900	1021753550	13640	13640	13640	13640	0
188	20240219	164800	1021753550	13640	13640	13640	13640	0
189	20240219	164700	1021753550	13640	13640	13640	13640	0
190	20240219	164600	1021753550	13640	13640	13640	13640	0
191	20240219	164500	1021753550	13640	13640	13640	13640	0
192	20240219	164400	1021753550	13640	13640	13640	13640	0
193	20240219	164300	1021753550	13640	13640	13640	13640	0
194	20240219	164200	1021753550	13640	13640	13640	13640	0
195	20240219	164100	1021753550	13640	13640	13640	13640	0
196	20240219	164000	1021753550	13640	13640	13640	13640	0
197	20240219	163900	1021753550	13640	13640	13640	13640	0
198	20240219	163800	1021753550	13640	13640	13640	13640	0
199	20240219	163700	1021753550	13640	13640	13640	13640	0
200	20240219	163600	1021753550	13640	13640	13640	13640	0
201	20240219	163500	1021753550	13640	13640	13640	13640	0
202	20240219	163400	1021753550	13640	13640	13640	13640	0
203	20240219	163300	1021753550	13640	13640	13640	13640	0
204	20240219	163200	1021753550	13640	13640	13640	13640	0
205	20240219	163100	1021753550	13640	13640	13640	13640	0
206	20240219	163000	1021753550	13640	13640	13640	13640	0
207	20240219	162900	1021753550	13640	13640	13640	13640	0
208	20240219	162800	1021753550	13640	13640	13640	13640	0
209	20240219	162700	1021753550	13640	13640	13640	13640	0
210	20240219	162600	1021753550	13640	13640	13640	13640	0
211	20240219	162500	1021753550	13640	13640	13640	13640	0
212	20240219	162400	1021753550	13640	13640	13640	13640	766
213	20240219	162300	1021753550	13640	13640	13640	13640	0
214	20240219	162200	1021753550	13640	13640	13640	13640	0
215	20240219	162100	1021753550	13640	13640	13640	13640	0
216	20240219	162000	1021753550	13640	13640	13640	13640	0
217	20240219	161900	1021753550	13640	13640	13640	13640	0
218	20240219	161800	1021753550	13640	13640	13640	13640	0
219	20240219	161700	1021753550	13640	13640	13640	13640	0
220	20240219	161600	1021753550	13640	13640	13640	13640	0
221	20240219	161500	1021753550	13640	13640	13640	13640	0
222	20240219	161400	1021753550	13640	13640	13640	13640	0
223	20240219	161300	1021753550	13640	13640	13640	13640	0
224	20240219	161200	1021753550	13640	13640	13640	13640	0
225	20240219	161100	1021753550	13640	13640	13640	13640	0
226	20240219	161000	1021753550	13640	13640	13640	13640	0
227	20240219	160900	1021753550	13640	13640	13640	13640	0
228	20240219	160800	1021753550	13640	13640	13640	13640	0
229	20240219	160700	1021753550	13640	13640	13640	13640	0
230	20240219	160600	1021753550	13640	13640	13640	13640	0
231	20240219	160500	1021753550	13640	13640	13640	13640	0
232	20240219	160400	1021753550	13640	13640	13640	13640	0
233	20240219	160300	1021753550	13640	13640	13640	13640	0
234	20240219	160200	1021753550	13640	13640	13640	13640	0
235	20240219	160100	1021753550	13640	13640	13640	13640	0
236	20240219	160000	1021753550	13640	13640	13640	13640	0
237	20240219	155900	1021753550	13640	13640	13640	13640	0
238	20240219	155800	1021753550	13640	13640	13640	13640	0
239	20240219	155700	1021753550	13640	13640	13640	13640	0
240	20240219	155600	1021753550	13640	13640	13640	13640	0
241	20240219	155500	1021753550	13640	13640	13640	13640	0
242	20240219	155400	1021753550	13640	13640	13640	13640	766
243	20240219	155300	1021753550	13640	13640	13640	13640	0
244	20240219	155200	1021753550	13640	13640	13640	13640	0
245	20240219	155100	1021753550	13640	13640	13640	13640	0
246	20240219	155000	1021753550	13640	13640	13640	13640	0
247	20240219	154900	1021753550	13640	13640	13640	13640	0
248	20240219	154800	1021753550	13640	13640	13640	13640	0
249	20240219	154700	1021753550	13640	13640	13640	13640	0
250	20240219	154600	1021753550	13640	13640	13640	13640	0
251	20240219	154500	1021753550	13640	13640	13640	13640	0
252	20240219	154400	1021753550	13640	13640	13640	13640	0
253	20240219	154300	1021753550	13640	13640	13640	13640	0
254	20240219	154200	1021753550	13640	13640	13640	13640	0
255	20240219	154100	1021753550	13640	13640	13640	13640	0
256	20240219	154000	1021753550	13640	13640	13640	13640	0
257	20240219	153900	1021753550	13640	13640	13640	13640	0
258	20240219	153800	1021753550	13640	13640	13640	13640	0
259	20240219	153700	1021753550	13640	13640	13640	13640	0
260	20240219	153600	1021753550	13640	13640	13640	13640	0
261	20240219	153500	1021753550	13640	13640	13640	13640	0
262	20240219	153400	1021753550	13640	13640	13640	13640	0
263	20240219	153300	1021753550	13640	13640	13640	13640	0
264	20240219	153200	1021753550	13640	13640	13640	13640	0
265	20240219	153100	1021753550	13640	13640	13640	13640	0
266	20240219	153000	1021753550	13640	13640	13640	13640	766
267	20240219	152900	1011305310	13670	13670	13670	13670	0
268	20240219	152800	1011305310	13670	13670	13670	13670	0
269	20240219	152700	1011305310	13670	13670	13670	13670	0
270	20240219	152600	1011305310	13670	13670	13670	13670	0
271	20240219	152500	1011305310	13670	13670	13670	13670	0
272	20240219	152400	1011305310	13670	13670	13670	13670	0
273	20240219	152300	1011305310	13670	13670	13670	13670	0
274	20240219	152200	1011305310	13670	13670	13670	13670	0
275	20240219	152100	1011305310	13670	13670	13670	13670	0
276	20240219	152000	1011305310	13670	13670	13670	13670	0
277	20240219	151900	1011305310	13670	13650	13670	13650	76
278	20240219	151800	1010267570	13650	13650	13660	13650	186
279	20240219	151700	1007728100	13660	13660	13660	13660	83
280	20240219	151600	1006594320	13670	13670	13670	13650	65
281	20240219	151500	1005706790	13650	13650	13670	13650	189
282	20240219	151400	1003124220	13670	13680	13680	13640	75
283	20240219	151300	1002099700	13680	13650	13680	13650	358
284	20240219	151200	997210030	13640	13660	13660	13640	27
285	20240219	151100	996841630	13650	13630	13660	13630	105
286	20240219	151000	995408730	13650	13640	13670	13620	306
287	20240219	150900	991232300	13630	13620	13630	13620	30
288	20240219	150800	990823540	13630	13630	13630	13620	29
289	20240219	150700	990428340	13640	13630	13640	13620	39
290	20240219	150600	989896740	13630	13620	13630	13620	104
291	20240219	150500	988479430	13630	13630	13630	13620	167
292	20240219	150400	986204790	13630	13630	13650	13620	48
293	20240219	150300	985549880	13620	13630	13650	13620	193
294	20240219	150200	982920040	13650	13650	13650	13630	24
295	20240219	150100	982592580	13650	13650	13650	13630	117
296	20240219	150000	980995970	13630	13650	13650	13620	68
297	20240219	145900	980068590	13650	13620	13650	13620	96
298	20240219	145800	978759180	13650	13650	13650	13620	19
299	20240219	145700	978500040	13650	13630	13660	13620	49
300	20240219	145600	977831740	13660	13630	13660	13620	82
301	20240219	145500	976714710	13660	13610	13660	13610	165
302	20240219	145400	974465220	13610	13610	13610	13600	65
303	20240219	145300	973580640	13620	13610	13620	13610	8
304	20240219	145200	973471750	13620	13620	13620	13610	48
305	20240219	145100	972818260	13620	13620	13620	13610	369
306	20240219	145000	967793650	13620	13630	13630	13620	22
307	20240219	144900	967494000	13630	13650	13650	13630	261
308	20240219	144800	963933680	13650	13640	13650	13640	107
309	20240219	144700	962473280	13650	13650	13650	13640	45
310	20240219	144600	961859100	13650	13640	13650	13640	153
311	20240219	144500	959772160	13640	13630	13650	13620	55
312	20240219	144400	959022190	13630	13620	13630	13620	283
313	20240219	144300	955167150	13620	13620	13620	13620	21
314	20240219	144200	954881130	13620	13630	13630	13620	110
315	20240219	144100	953381900	13640	13640	13640	13620	125
316	20240219	144000	951677300	13620	13620	13640	13620	65
317	20240219	143900	950791840	13620	13630	13640	13620	104
318	20240219	143800	949374990	13630	13620	13630	13620	101
319	20240219	143700	947999080	13630	13630	13630	13630	53
320	20240219	143600	947276690	13630	13650	13650	13630	114
321	20240219	143500	945721250	13650	13620	13650	13610	1237
322	20240219	143400	928859240	13600	13570	13600	13570	1431
323	20240219	143300	909413760	13570	13570	13580	13570	46
324	20240219	143200	908789240	13570	13560	13570	13560	167
325	20240219	143100	906523190	13560	13570	13570	13560	58
326	20240219	143000	905736700	13560	13570	13570	13560	137
327	20240219	142900	903878880	13580	13560	13580	13560	75
328	20240219	142800	902861840	13560	13560	13560	13560	7
329	20240219	142700	902766920	13560	13560	13570	13560	126
330	20240219	142600	901057240	13560	13560	13570	13560	74
331	20240219	142500	900053750	13560	13560	13560	13560	81
332	20240219	142400	898955390	13560	13560	13570	13560	137
333	20240219	142300	897097370	13570	13560	13570	13560	235
334	20240219	142200	893910700	13560	13550	13560	13550	69
335	20240219	142100	892975550	13550	13560	13560	13550	2523
336	20240219	142000	858785630	13570	13560	13570	13560	90
337	20240219	141900	857565030	13570	13560	13570	13560	271
338	20240219	141800	853888270	13560	13560	13560	13560	72
339	20240219	141700	852911950	13560	13560	13560	13560	24
340	20240219	141600	852586510	13560	13560	13570	13560	79
341	20240219	141500	851515220	13560	13560	13560	13560	14
342	20240219	141400	851325380	13560	13550	13560	13550	40
343	20240219	141300	850783110	13560	13560	13560	13560	2
344	20240219	141200	850755990	13550	13550	13570	13550	87
345	20240219	141100	849575680	13560	13560	13560	13560	301
346	20240219	141000	845494120	13560	13560	13560	13560	8
347	20240219	140900	845385640	13560	13560	13560	13560	617
348	20240219	140800	837019120	13560	13570	13570	13560	204
349	20240219	140700	834251210	13570	13580	13580	13570	445
350	20240219	140600	828210970	13580	13580	13580	13580	59
351	20240219	140500	827409750	13580	13580	13580	13580	10
352	20240219	140400	827273950	13580	13580	13580	13580	7
353	20240219	140300	827178890	13580	13580	13580	13580	14
354	20240219	140200	826988770	13580	13580	13580	13580	11
355	20240219	140100	826839390	13580	13580	13580	13580	11
356	20240219	140000	826690010	13560	13560	13560	13560	0
357	20240219	135900	826690010	13560	13560	13560	13560	0
358	20240219	135800	826690010	13560	13560	13560	13560	0
359	20240219	135700	826690010	13560	13560	13560	13560	56
360	20240219	135600	825930650	13560	13580	13590	13560	2197
361	20240219	135500	796130780	13590	13590	13590	13590	5
362	20240219	135400	796062830	13590	13590	13590	13590	0
363	20240219	135300	796062830	13590	13590	13590	13580	4
364	20240219	135200	796008480	13580	13590	13590	13580	118
365	20240219	135100	794405860	13590	13580	13590	13580	14
366	20240219	135000	794215700	13590	13590	13590	13590	40
367	20240219	134900	793672100	13580	13580	13580	13580	3
368	20240219	134800	793631360	13580	13580	13580	13580	60
369	20240219	134700	792816560	13590	13590	13590	13590	100
370	20240219	134600	791457560	13580	13580	13590	13580	66
371	20240219	134500	790561270	13590	13580	13590	13580	34
372	20240219	134400	790099540	13590	13590	13590	13590	4
373	20240219	134300	790045180	13590	13590	13590	13590	1
374	20240219	134200	790031590	13590	13580	13590	13580	5
375	20240219	134100	789963680	13580	13590	13590	13580	37
376	20240219	134000	789461090	13590	13590	13590	13580	17
377	20240219	133900	789230110	13590	13590	13590	13580	52
378	20240219	133800	788523470	13590	13580	13590	13580	350
379	20240219	133700	783769970	13580	13580	13580	13580	20
380	20240219	133600	783498370	13580	13580	13580	13580	1
381	20240219	133500	783484790	13580	13580	13580	13580	0
382	20240219	133400	783484790	13580	13580	13580	13580	0
383	20240219	133300	783484790	13580	13570	13580	13570	60
384	20240219	133200	782670490	13570	13570	13570	13570	807
385	20240219	133100	771719500	13570	13570	13570	13570	72
386	20240219	133000	770742460	13570	13570	13570	13570	111
387	20240219	132900	769236190	13560	13560	13560	13560	0
388	20240219	132800	769236190	13560	13570	13570	13560	200
389	20240219	132700	766523880	13570	13570	13570	13570	49
390	20240219	132600	765858950	13570	13570	13570	13560	91
391	20240219	132500	764624900	13570	13570	13570	13570	1
392	20240219	132400	764611330	13570	13570	13570	13570	133
393	20240219	132300	762806520	13570	13580	13580	13570	141
394	20240219	132200	760893140	13580	13580	13580	13580	1
395	20240219	132100	760879560	13580	13580	13580	13580	0
396	20240219	132000	760879560	13580	13570	13580	13570	37
397	20240219	131900	760377460	13580	13580	13580	13580	4
398	20240219	131800	760323140	13580	13580	13580	13580	5
399	20240219	131700	760255240	13570	13570	13570	13570	0
400	20240219	131600	760255240	13570	13580	13580	13570	81
401	20240219	131500	759155850	13580	13580	13580	13580	1
402	20240219	131400	759142270	13580	13580	13580	13580	206
403	20240219	131300	756344790	13570	13570	13570	13570	145
404	20240219	131200	754377140	13570	13570	13570	13570	193
405	20240219	131100	751758130	13570	13570	13570	13570	0
406	20240219	131000	751758130	13570	13570	13570	13570	0
407	20240219	130900	751758130	13570	13570	13570	13570	0
408	20240219	130800	751758130	13570	13570	13570	13570	9
409	20240219	130700	751636000	13570	13570	13570	13570	404
410	20240219	130600	746153720	13570	13570	13570	13570	319
411	20240219	130500	741824890	13570	13570	13570	13570	60
412	20240219	130400	741010690	13570	13570	13570	13570	0
413	20240219	130300	741010690	13570	13590	13590	13570	2232
414	20240219	130200	710721210	13580	13570	13580	13570	181
415	20240219	130100	708263250	13570	13580	13580	13570	223
416	20240219	130000	705235160	13580	13580	13590	13580	469
417	20240219	125900	698866110	13580	13580	13580	13580	121
418	20240219	125800	697222930	13580	13580	13580	13580	147
419	20240219	125700	695226670	13580	13580	13580	13580	0
420	20240219	125600	695226670	13580	13580	13580	13580	191
421	20240219	125500	692632890	13580	13580	13580	13580	0
422	20240219	125400	692632890	13580	13590	13590	13580	280
423	20240219	125300	688828410	13600	13600	13600	13600	1
424	20240219	125200	688814810	13590	13590	13590	13590	3
425	20240219	125100	688774040	13590	13590	13600	13590	33
426	20240219	125000	688325270	13590	13610	13610	13590	61
427	20240219	124900	687496240	13590	13590	13590	13590	0
428	20240219	124800	687496240	13590	13590	13590	13590	8
429	20240219	124700	687387520	13590	13590	13590	13580	428
430	20240219	124600	681574000	13580	13580	13580	13580	1
431	20240219	124500	681560420	13590	13600	13600	13580	598
432	20240219	124400	673433490	13620	13610	13620	13590	1108
433	20240219	124300	658364530	13610	13610	13610	13610	0
434	20240219	124200	658364530	13610	13610	13620	13610	21
435	20240219	124100	658078700	13600	13610	13620	13600	98
436	20240219	124000	656744930	13610	13620	13620	13610	47
437	20240219	123900	656104860	13620	13610	13620	13610	151
438	20240219	123800	654048330	13620	13620	13620	13620	10
439	20240219	123700	653912130	13610	13610	13610	13610	73
440	20240219	123600	652918600	13620	13620	13620	13620	2
441	20240219	123500	652891360	13610	13610	13610	13610	0
442	20240219	123400	652891360	13610	13610	13610	13610	5
443	20240219	123300	652823310	13610	13610	13610	13610	100
444	20240219	123200	651462310	13610	13610	13610	13610	0
445	20240219	123100	651462310	13610	13610	13610	13610	0
446	20240219	123000	651462310	13610	13620	13620	13610	131
447	20240219	122900	649678110	13620	13630	13630	13620	127
448	20240219	122800	647947440	13630	13620	13630	13620	3
449	20240219	122700	647906570	13620	13620	13620	13620	224
450	20240219	122600	644855690	13620	13620	13620	13620	0
451	20240219	122500	644855690	13620	13620	13620	13620	36
452	20240219	122400	644365370	13620	13620	13620	13620	4
453	20240219	122300	644310890	13620	13630	13630	13620	116
454	20240219	122200	642729850	13650	13630	13650	13630	10
455	20240219	122100	642593450	13630	13630	13630	13630	4
456	20240219	122000	642538930	13630	13640	13640	13630	129
457	20240219	121900	640779410	13640	13640	13640	13640	0
458	20240219	121800	640779410	13640	13640	13640	13640	6
459	20240219	121700	640697570	13640	13640	13640	13640	10
460	20240219	121600	640561170	13650	13650	13650	13650	1
461	20240219	121500	640547520	13650	13650	13650	13650	0
462	20240219	121400	640547520	13650	13650	13650	13650	0
463	20240219	121300	640547520	13650	13650	13650	13650	0
464	20240219	121200	640547520	13650	13650	13650	13650	1
465	20240219	121100	640533870	13630	13630	13630	13630	0
466	20240219	121000	640533870	13630	13630	13630	13630	0
467	20240219	120900	640533870	13630	13630	13630	13630	1
468	20240219	120800	640520240	13650	13650	13650	13650	0
469	20240219	120700	640520240	13650	13620	13650	13620	430
470	20240219	120600	634660580	13620	13610	13620	13610	50
471	20240219	120500	633979980	13610	13610	13610	13610	110
472	20240219	120400	632482880	13610	13610	13610	13610	51
473	20240219	120300	631788770	13610	13610	13610	13610	0
474	20240219	120200	631788770	13610	13610	13610	13610	0
475	20240219	120100	631788770	13610	13610	13610	13610	0
476	20240219	120000	631788770	13610	13610	13610	13610	17
477	20240219	115900	631557400	13610	13610	13610	13610	5
478	20240219	115800	631489350	13600	13610	13610	13600	386
479	20240219	115700	626236440	13620	13620	13620	13620	1
480	20240219	115600	626222820	13620	13620	13620	13620	10
481	20240219	115500	626086620	13620	13610	13620	13610	7
482	20240219	115400	625991290	13610	13620	13620	13610	4
483	20240219	115300	625936840	13610	13610	13610	13610	30
484	20240219	115200	625528540	13610	13610	13610	13610	37
485	20240219	115100	625024970	13620	13620	13620	13620	1
486	20240219	115000	625011350	13620	13620	13620	13620	0
487	20240219	114900	625011350	13620	13620	13620	13620	7
488	20240219	114800	624916010	13620	13620	13620	13620	0
489	20240219	114700	624916010	13620	13620	13620	13620	105
490	20240219	114600	623485910	13620	13620	13620	13620	11
491	20240219	114500	623336090	13620	13620	13620	13620	100
492	20240219	114400	621974090	13620	13620	13620	13620	48
493	20240219	114300	621320330	13600	13600	13600	13590	107
494	20240219	114200	619865160	13600	13600	13600	13600	1
495	20240219	114100	619851560	13600	13600	13600	13600	196
496	20240219	114000	617185960	13620	13620	13620	13620	1
497	20240219	113900	617172340	13600	13580	13600	13580	63
498	20240219	113800	616315590	13580	13580	13580	13580	0
499	20240219	113700	616315590	13580	13580	13580	13580	10
500	20240219	113600	616179790	13590	13590	13590	13590	0
501	20240219	113500	616179790	13590	13600	13600	13590	11
502	20240219	113400	616030290	13600	13600	13600	13600	0
503	20240219	113300	616030290	13600	13590	13600	13580	502
504	20240219	113200	609210240	13600	13600	13600	13600	0
505	20240219	113100	609210240	13600	13600	13600	13600	500
506	20240219	113000	602410240	13600	13600	13600	13600	111
507	20240219	112900	600900640	13580	13580	13580	13580	0
508	20240219	112800	600900640	13580	13580	13580	13580	201
509	20240219	112700	598171060	13580	13580	13580	13580	51
510	20240219	112600	597478480	13580	13620	13620	13580	3684
511	20240219	112500	547383400	13620	13610	13620	13610	110
512	20240219	112400	545886200	13620	13620	13620	13620	189
513	20240219	112300	543312020	13620	13610	13620	13610	159
514	20240219	112200	541146880	13620	13630	13630	13620	94
515	20240219	112100	539866510	13620	13610	13620	13610	881
516	20240219	112000	527870580	13620	13620	13620	13620	15
517	20240219	111900	527666280	13620	13620	13620	13620	90
518	20240219	111800	526440480	13620	13620	13620	13620	0
519	20240219	111700	526440480	13620	13620	13620	13620	11
520	20240219	111600	526290660	13620	13620	13620	13610	131
521	20240219	111500	524507440	13620	13610	13620	13610	338
522	20240219	111400	519907250	13620	13620	13620	13620	0
523	20240219	111300	519907250	13620	13620	13620	13620	20
524	20240219	111200	519634850	13620	13630	13630	13620	993
525	20240219	111100	506110030	13630	13630	13630	13630	121
526	20240219	111000	504460800	13640	13640	13640	13640	20
527	20240219	110900	504188000	13640	13640	13640	13640	20
528	20240219	110800	503915200	13640	13640	13640	13640	0
529	20240219	110700	503915200	13640	13640	13640	13640	2
530	20240219	110600	503887920	13640	13640	13640	13640	0
531	20240219	110500	503887920	13640	13640	13640	13640	3
532	20240219	110400	503847000	13640	13630	13640	13620	45
533	20240219	110300	503233940	13630	13630	13640	13630	202
534	20240219	110200	500480670	13640	13640	13640	13640	1
535	20240219	110100	500467030	13630	13610	13630	13610	1207
536	20240219	110000	484032480	13610	13620	13620	13610	112
537	20240219	105900	482507840	13620	13630	13630	13620	261
538	20240219	105800	478952680	13630	13630	13630	13620	128
539	20240219	105700	477208300	13630	13640	13640	13630	545
540	20240219	105600	469777470	13650	13670	13670	13650	419
541	20240219	105500	464055670	13670	13670	13670	13670	1
542	20240219	105400	464042000	13680	13680	13680	13680	536
543	20240219	105300	456709520	13690	13690	13690	13690	0
544	20240219	105200	456709520	13690	13690	13690	13690	16
545	20240219	105100	456490480	13680	13720	13720	13680	262
546	20240219	105000	452902040	13720	13720	13720	13720	0
547	20240219	104900	452902040	13720	13720	13720	13720	20
548	20240219	104800	452627640	13720	13720	13720	13720	10
549	20240219	104700	452490440	13700	13700	13700	13700	5
550	20240219	104600	452421940	13700	13700	13700	13700	0
551	20240219	104500	452421940	13700	13700	13700	13700	0
552	20240219	104400	452421940	13700	13730	13730	13700	410
553	20240219	104300	446801490	13730	13730	13730	13730	46
554	20240219	104200	446169910	13710	13710	13710	13710	57
555	20240219	104100	445388440	13690	13690	13690	13690	0
556	20240219	104000	445388440	13690	13720	13720	13690	288
557	20240219	103900	441440520	13700	13700	13700	13700	101
558	20240219	103800	440056820	13730	13730	13730	13730	260
559	20240219	103700	436487020	13700	13710	13740	13700	938
560	20240219	103600	423610930	13710	13720	13720	13710	190
561	20240219	103500	421004830	13720	13720	13720	13720	1
562	20240219	103400	420991110	13720	13720	13720	13720	41
563	20240219	103300	420428590	13710	13740	13740	13710	1260
564	20240219	103200	403132280	13740	13740	13740	13740	1814
565	20240219	103100	378207920	13740	13730	13740	13730	73
566	20240219	103000	377205570	13730	13730	13730	13730	106
567	20240219	102900	375750190	13730	13730	13730	13730	0
568	20240219	102800	375750190	13730	13730	13730	13730	0
569	20240219	102700	375750190	13730	13730	13730	13730	381
570	20240219	102600	370519060	13730	13740	13740	13730	330
571	20240219	102500	365985430	13740	13740	13740	13740	70
572	20240219	102400	365023630	13740	13740	13740	13740	20
573	20240219	102300	364748830	13740	13740	13740	13740	138
574	20240219	102200	362852710	13740	13740	13740	13740	100
575	20240219	102100	361478710	13750	13740	13750	13740	1649
576	20240219	102000	338820150	13740	13740	13740	13740	35
577	20240219	101900	338339250	13730	13730	13730	13730	10
578	20240219	101800	338201950	13740	13720	13740	13720	4124
579	20240219	101700	281592730	13710	13710	13710	13710	52
580	20240219	101600	280879810	13710	13710	13710	13710	86
581	20240219	101500	279700750	13710	13710	13710	13710	51
582	20240219	101400	279001540	13720	13720	13720	13720	34
583	20240219	101300	278535060	13700	13700	13700	13700	1
584	20240219	101200	278521360	13700	13670	13700	13670	394
585	20240219	101100	273130770	13670	13660	13670	13660	63
586	20240219	101000	272269990	13660	13660	13660	13660	0
587	20240219	100900	272269990	13660	13670	13670	13660	76
588	20240219	100800	271231600	13670	13670	13670	13670	0
589	20240219	100700	271231600	13670	13680	13680	13670	171
590	20240219	100600	268893010	13700	13700	13700	13700	0
591	20240219	100500	268893010	13700	13700	13700	13700	20
592	20240219	100400	268619010	13700	13700	13700	13700	1211
593	20240219	100300	252028310	13710	13730	13730	13710	111
594	20240219	100200	250506380	13740	13730	13740	13730	72
595	20240219	100100	249517320	13770	13710	13770	13710	361
596	20240219	100000	244563780	13720	13770	13770	13710	458
597	20240219	095900	238274920	13770	13770	13770	13770	0
598	20240219	095800	238274920	13770	13790	13790	13770	15
599	20240219	095700	238068130	13790	13770	13790	13770	219
600	20240219	095600	235050140	13760	13740	13760	13740	28
601	20240219	095500	234665140	13750	13750	13750	13750	121
602	20240219	095400	233001390	13760	13720	13760	13720	551
603	20240219	095300	225429110	13740	13720	13740	13720	300
604	20240219	095200	221309740	13720	13720	13720	13720	176
605	20240219	095100	218895020	13710	13710	13720	13690	366
606	20240219	095000	213876990	13710	13700	13710	13700	93
607	20240219	094900	212602570	13700	13700	13700	13700	287
608	20240219	094800	208670670	13700	13660	13700	13660	539
609	20240219	094700	201293960	13650	13630	13660	13630	912
610	20240219	094600	188854550	13640	13640	13640	13640	116
611	20240219	094500	187272310	13640	13650	13650	13640	169
612	20240219	094400	184967050	13650	13650	13650	13650	7
613	20240219	094300	184871500	13650	13650	13650	13650	3
614	20240219	094200	184830550	13650	13650	13650	13640	737
615	20240219	094100	174774760	13650	13650	13650	13650	85
616	20240219	094000	173614510	13650	13640	13650	13640	597
617	20240219	093900	165469930	13640	13640	13640	13640	40
618	20240219	093800	164924330	13630	13640	13640	13630	5
619	20240219	093700	164856170	13630	13640	13640	13630	18
620	20240219	093600	164610690	13630	13630	13630	13630	5
621	20240219	093500	164542540	13630	13630	13630	13630	64
622	20240219	093400	163670220	13630	13640	13640	13630	549
623	20240219	093300	156185820	13660	13660	13660	13660	161
624	20240219	093200	153986560	13660	13660	13660	13660	0
625	20240219	093100	153986560	13660	13620	13660	13620	735
626	20240219	093000	143955990	13620	13620	13620	13620	36
627	20240219	092900	143465670	13620	13620	13620	13620	1
628	20240219	092800	143452050	13600	13640	13640	13600	975
629	20240219	092700	130166560	13640	13640	13640	13640	100
630	20240219	092600	128802560	13630	13650	13650	13630	250
631	20240219	092500	125394060	13650	13620	13650	13620	221
632	20240219	092400	122381470	13620	13650	13650	13620	84
633	20240219	092300	121236950	13650	13650	13650	13650	22
634	20240219	092200	120936650	13650	13630	13650	13630	255
635	20240219	092100	117456680	13630	13620	13630	13620	167
636	20240219	092000	115181710	13640	13630	13640	13630	254
637	20240219	091900	111719300	13620	13620	13620	13620	3
638	20240219	091800	111678440	13620	13620	13620	13620	37
639	20240219	091700	111174500	13600	13610	13610	13590	710
640	20240219	091600	101517830	13620	13620	13650	13620	111
641	20240219	091500	100005790	13650	13650	13650	13630	109
642	20240219	091400	98517970	13620	13660	13660	13620	102
643	20240219	091300	97127610	13660	13650	13660	13640	141
644	20240219	091200	95203400	13660	13700	13700	13660	240
645	20240219	091100	91924800	13700	13670	13700	13640	732
646	20240219	091000	81925170	13670	13670	13670	13670	313
647	20240219	090900	77646460	13660	13660	13660	13660	124
648	20240219	090800	75952620	13690	13690	13690	13690	102
649	20240219	090700	74556240	13680	13650	13680	13650	2
650	20240219	090600	74528910	13690	13640	13730	13640	428
651	20240219	090500	68669800	13640	13600	13750	13600	1607
652	20240219	090400	46759230	13570	13580	13580	13570	109
653	20240219	090300	45279090	13570	13580	13610	13570	489
654	20240219	090200	38641300	13580	13600	13600	13580	811
655	20240219	090100	27623480	13620	13650	13650	13610	292
656	20240219	090000	23642820	13650	13640	13660	13640	1733