KissMeData/004000/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	184100	3318296400	49700	49700	49700	49700	1695
3	20240219	184000	3318296400	49700	49700	49700	49700	0
4	20240219	183900	3318296400	49700	49700	49700	49700	0
5	20240219	183800	3318296400	49700	49700	49700	49700	0
6	20240219	183700	3318296400	49700	49700	49700	49700	0
7	20240219	183600	3318296400	49700	49700	49700	49700	0
8	20240219	183500	3318296400	49700	49700	49700	49700	0
9	20240219	183400	3318296400	49700	49700	49700	49700	0
10	20240219	183300	3318296400	49700	49700	49700	49700	0
11	20240219	183200	3318296400	49700	49700	49700	49700	0
12	20240219	183100	3318296400	49700	49700	49700	49700	0
13	20240219	183000	3318296400	49700	49700	49700	49700	0
14	20240219	182900	3318296400	49700	49700	49700	49700	0
15	20240219	182800	3318296400	49700	49700	49700	49700	0
16	20240219	182700	3318296400	49700	49700	49700	49700	0
17	20240219	182600	3318296400	49700	49700	49700	49700	0
18	20240219	182500	3318296400	49700	49700	49700	49700	0
19	20240219	182400	3318296400	49700	49700	49700	49700	0
20	20240219	182300	3318296400	49700	49700	49700	49700	0
21	20240219	182200	3318296400	49700	49700	49700	49700	0
22	20240219	182100	3318296400	49700	49700	49700	49700	0
23	20240219	182000	3318296400	49700	49700	49700	49700	0
24	20240219	181900	3318296400	49700	49700	49700	49700	0
25	20240219	181800	3318296400	49700	49700	49700	49700	0
26	20240219	181700	3318296400	49700	49700	49700	49700	0
27	20240219	181600	3318296400	49700	49700	49700	49700	0
28	20240219	181500	3318296400	49700	49700	49700	49700	0
29	20240219	181400	3318296400	49700	49700	49700	49700	0
30	20240219	181300	3318296400	49700	49700	49700	49700	0
31	20240219	181200	3318296400	49700	49700	49700	49700	0
32	20240219	181100	3318296400	49700	49700	49700	49700	1695
33	20240219	181000	3318296400	49700	49700	49700	49700	0
34	20240219	180900	3318296400	49700	49700	49700	49700	0
35	20240219	180800	3318296400	49700	49700	49700	49700	0
36	20240219	180700	3318296400	49700	49700	49700	49700	0
37	20240219	180600	3318296400	49700	49700	49700	49700	0
38	20240219	180500	3318296400	49700	49700	49700	49700	0
39	20240219	180400	3318296400	49700	49700	49700	49700	0
40	20240219	180300	3318296400	49700	49700	49700	49700	0
41	20240219	180200	3318296400	49700	49700	49700	49700	0
42	20240219	180100	3318296400	49700	49700	49700	49700	0
43	20240219	180000	3318296400	49700	49700	49700	49700	0
44	20240219	175900	3318296400	49700	49700	49700	49700	0
45	20240219	175800	3318296400	49700	49700	49700	49700	0
46	20240219	175700	3318296400	49700	49700	49700	49700	0
47	20240219	175600	3318296400	49700	49700	49700	49700	0
48	20240219	175500	3318296400	49700	49700	49700	49700	0
49	20240219	175400	3318296400	49700	49700	49700	49700	0
50	20240219	175300	3318296400	49700	49700	49700	49700	0
51	20240219	175200	3318296400	49700	49700	49700	49700	0
52	20240219	175100	3318296400	49700	49700	49700	49700	0
53	20240219	175000	3318296400	49700	49700	49700	49700	0
54	20240219	174900	3318296400	49700	49700	49700	49700	0
55	20240219	174800	3318296400	49700	49700	49700	49700	0
56	20240219	174700	3318296400	49700	49700	49700	49700	0
57	20240219	174600	3318296400	49700	49700	49700	49700	0
58	20240219	174500	3318296400	49700	49700	49700	49700	0
59	20240219	174400	3318296400	49700	49700	49700	49700	0
60	20240219	174300	3318296400	49700	49700	49700	49700	0
61	20240219	174200	3318296400	49700	49700	49700	49700	0
62	20240219	174100	3318296400	49700	49700	49700	49700	1695
63	20240219	174000	3318296400	49700	49700	49700	49700	0
64	20240219	173900	3318296400	49700	49700	49700	49700	0
65	20240219	173800	3318296400	49700	49700	49700	49700	0
66	20240219	173700	3318296400	49700	49700	49700	49700	0
67	20240219	173600	3318296400	49700	49700	49700	49700	0
68	20240219	173500	3318296400	49700	49700	49700	49700	0
69	20240219	173400	3318296400	49700	49700	49700	49700	0
70	20240219	173300	3318296400	49700	49700	49700	49700	0
71	20240219	173200	3318296400	49700	49700	49700	49700	0
72	20240219	173100	3318296400	49700	49700	49700	49700	0
73	20240219	173000	3318296400	49700	49700	49700	49700	0
74	20240219	172900	3318296400	49700	49700	49700	49700	0
75	20240219	172800	3318296400	49700	49700	49700	49700	0
76	20240219	172700	3318296400	49700	49700	49700	49700	0
77	20240219	172600	3318296400	49700	49700	49700	49700	0
78	20240219	172500	3318296400	49700	49700	49700	49700	0
79	20240219	172400	3318296400	49700	49700	49700	49700	0
80	20240219	172300	3318296400	49700	49700	49700	49700	0
81	20240219	172200	3318296400	49700	49700	49700	49700	0
82	20240219	172100	3318296400	49700	49700	49700	49700	0
83	20240219	172000	3318296400	49700	49700	49700	49700	0
84	20240219	171900	3318296400	49700	49700	49700	49700	0
85	20240219	171800	3318296400	49700	49700	49700	49700	0
86	20240219	171700	3318296400	49700	49700	49700	49700	0
87	20240219	171600	3318296400	49700	49700	49700	49700	0
88	20240219	171500	3318296400	49700	49700	49700	49700	0
89	20240219	171400	3318296400	49700	49700	49700	49700	0
90	20240219	171300	3318296400	49700	49700	49700	49700	0
91	20240219	171200	3318296400	49700	49700	49700	49700	0
92	20240219	171100	3318296400	49700	49700	49700	49700	1695
93	20240219	171000	3318296400	49700	49700	49700	49700	0
94	20240219	170900	3318296400	49700	49700	49700	49700	0
95	20240219	170800	3318296400	49700	49700	49700	49700	0
96	20240219	170700	3318296400	49700	49700	49700	49700	0
97	20240219	170600	3318296400	49700	49700	49700	49700	0
98	20240219	170500	3318296400	49700	49700	49700	49700	0
99	20240219	170400	3318296400	49700	49700	49700	49700	0
100	20240219	170300	3318296400	49700	49700	49700	49700	0
101	20240219	170200	3318296400	49700	49700	49700	49700	0
102	20240219	170100	3318296400	49700	49700	49700	49700	0
103	20240219	170000	3318296400	49700	49700	49700	49700	0
104	20240219	165900	3318296400	49700	49700	49700	49700	0
105	20240219	165800	3318296400	49700	49700	49700	49700	0
106	20240219	165700	3318296400	49700	49700	49700	49700	0
107	20240219	165600	3318296400	49700	49700	49700	49700	0
108	20240219	165500	3318296400	49700	49700	49700	49700	0
109	20240219	165400	3318296400	49700	49700	49700	49700	0
110	20240219	165300	3318296400	49700	49700	49700	49700	0
111	20240219	165200	3318296400	49700	49700	49700	49700	0
112	20240219	165100	3318296400	49700	49700	49700	49700	0
113	20240219	165000	3318296400	49700	49700	49700	49700	0
114	20240219	164900	3318296400	49700	49700	49700	49700	0
115	20240219	164800	3318296400	49700	49700	49700	49700	0
116	20240219	164700	3318296400	49700	49700	49700	49700	0
117	20240219	164600	3318296400	49700	49700	49700	49700	0
118	20240219	164500	3318296400	49700	49700	49700	49700	0
119	20240219	164400	3318296400	49700	49700	49700	49700	0
120	20240219	164300	3318296400	49700	49700	49700	49700	0
121	20240219	164200	3318296400	49700	49700	49700	49700	0
122	20240219	164100	3318296400	49700	49700	49700	49700	1695
123	20240219	164000	3318296400	49700	49700	49700	49700	0
124	20240219	163900	3318296400	49700	49700	49700	49700	0
125	20240219	163800	3318296400	49700	49700	49700	49700	0
126	20240219	163700	3318296400	49700	49700	49700	49700	0
127	20240219	163600	3318296400	49700	49700	49700	49700	0
128	20240219	163500	3318296400	49700	49700	49700	49700	0
129	20240219	163400	3318296400	49700	49700	49700	49700	0
130	20240219	163300	3318296400	49700	49700	49700	49700	0
131	20240219	163200	3318296400	49700	49700	49700	49700	0
132	20240219	163100	3318296400	49700	49700	49700	49700	0
133	20240219	163000	3318296400	49700	49700	49700	49700	0
134	20240219	162900	3318296400	49700	49700	49700	49700	0
135	20240219	162800	3318296400	49700	49700	49700	49700	0
136	20240219	162700	3318296400	49700	49700	49700	49700	0
137	20240219	162600	3318296400	49700	49700	49700	49700	0
138	20240219	162500	3318296400	49700	49700	49700	49700	0
139	20240219	162400	3318296400	49700	49700	49700	49700	0
140	20240219	162300	3318296400	49700	49700	49700	49700	0
141	20240219	162200	3318296400	49700	49700	49700	49700	0
142	20240219	162100	3318296400	49700	49700	49700	49700	0
143	20240219	162000	3318296400	49700	49700	49700	49700	0
144	20240219	161900	3318296400	49700	49700	49700	49700	0
145	20240219	161800	3318296400	49700	49700	49700	49700	0
146	20240219	161700	3318296400	49700	49700	49700	49700	0
147	20240219	161600	3318296400	49700	49700	49700	49700	0
148	20240219	161500	3318296400	49700	49700	49700	49700	0
149	20240219	161400	3318296400	49700	49700	49700	49700	0
150	20240219	161300	3318296400	49700	49700	49700	49700	0
151	20240219	161200	3318296400	49700	49700	49700	49700	0
152	20240219	161100	3318296400	49700	49700	49700	49700	1695
153	20240219	161000	3318296400	49700	49700	49700	49700	0
154	20240219	160900	3318296400	49700	49700	49700	49700	0
155	20240219	160800	3318296400	49700	49700	49700	49700	0
156	20240219	160700	3318296400	49700	49700	49700	49700	0
157	20240219	160600	3318296400	49700	49700	49700	49700	0
158	20240219	160500	3318296400	49700	49700	49700	49700	0
159	20240219	160400	3318296400	49700	49700	49700	49700	0
160	20240219	160300	3318296400	49700	49700	49700	49700	0
161	20240219	160200	3318296400	49700	49700	49700	49700	0
162	20240219	160100	3318296400	49700	49700	49700	49700	0
163	20240219	160000	3318296400	49700	49700	49700	49700	0
164	20240219	155900	3318296400	49700	49700	49700	49700	0
165	20240219	155800	3318296400	49700	49700	49700	49700	0
166	20240219	155700	3318296400	49700	49700	49700	49700	0
167	20240219	155600	3318296400	49700	49700	49700	49700	0
168	20240219	155500	3318296400	49700	49700	49700	49700	0
169	20240219	155400	3318296400	49700	49700	49700	49700	0
170	20240219	155300	3318296400	49700	49700	49700	49700	0
171	20240219	155200	3318296400	49700	49700	49700	49700	0
172	20240219	155100	3318296400	49700	49700	49700	49700	0
173	20240219	155000	3318296400	49700	49700	49700	49700	0
174	20240219	154900	3318296400	49700	49700	49700	49700	0
175	20240219	154800	3318296400	49700	49700	49700	49700	0
176	20240219	154700	3318296400	49700	49700	49700	49700	0
177	20240219	154600	3318296400	49700	49700	49700	49700	0
178	20240219	154500	3318296400	49700	49700	49700	49700	0
179	20240219	154400	3318296400	49700	49700	49700	49700	0
180	20240219	154300	3318296400	49700	49700	49700	49700	0
181	20240219	154200	3318296400	49700	49700	49700	49700	0
182	20240219	154100	3318296400	49700	49700	49700	49700	1695
183	20240219	154000	3318296400	49700	49700	49700	49700	0
184	20240219	153900	3318296400	49700	49700	49700	49700	0
185	20240219	153800	3318296400	49700	49700	49700	49700	0
186	20240219	153700	3318296400	49700	49700	49700	49700	0
187	20240219	153600	3318296400	49700	49700	49700	49700	0
188	20240219	153500	3318296400	49700	49700	49700	49700	0
189	20240219	153400	3318296400	49700	49700	49700	49700	0
190	20240219	153300	3318296400	49700	49700	49700	49700	0
191	20240219	153200	3318296400	49700	49700	49700	49700	0
192	20240219	153100	3318296400	49700	49700	49700	49700	0
193	20240219	153000	3318296400	49700	49700	49700	49700	1695
194	20240219	152900	3234054900	49700	49700	49700	49700	0
195	20240219	152800	3234054900	49700	49700	49700	49700	0
196	20240219	152700	3234054900	49700	49700	49700	49700	0
197	20240219	152600	3234054900	49700	49700	49700	49700	0
198	20240219	152500	3234054900	49700	49700	49700	49700	0
199	20240219	152400	3234054900	49700	49700	49700	49700	0
200	20240219	152300	3234054900	49700	49700	49700	49700	0
201	20240219	152200	3234054900	49700	49700	49700	49700	0
202	20240219	152100	3234054900	49700	49700	49700	49700	0
203	20240219	152000	3234054900	49700	49700	49700	49700	0
204	20240219	151900	3234054900	49700	49600	49700	49550	459
205	20240219	151800	3211300750	49550	49600	49650	49550	372
206	20240219	151700	3192847300	49600	49600	49650	49600	141
207	20240219	151600	3185852400	49600	49550	49650	49550	232
208	20240219	151500	3174341450	49550	49600	49650	49550	233
209	20240219	151400	3162787700	49600	49600	49650	49600	197
210	20240219	151300	3153012700	49600	49600	49650	49600	202
211	20240219	151200	3142993400	49600	49700	49700	49600	310
212	20240219	151100	3127604000	49650	49650	49700	49650	111
213	20240219	151000	3122092650	49650	49650	49700	49650	263
214	20240219	150900	3109030800	49650	49650	49700	49650	173
215	20240219	150800	3100441250	49650	49600	49650	49600	298
216	20240219	150700	3085653400	49600	49600	49650	49600	243
217	20240219	150600	3073594050	49650	49600	49650	49600	582
218	20240219	150500	3044722700	49600	49600	49650	49600	106
219	20240219	150400	3039464950	49600	49600	49650	49600	219
220	20240219	150300	3028597500	49650	49650	49650	49600	273
221	20240219	150200	3015049600	49600	49600	49650	49600	144
222	20240219	150100	3007905550	49600	49650	49700	49600	383
223	20240219	150000	2988895150	49650	49650	49700	49650	208
224	20240219	145900	2978567750	49650	49600	49700	49600	88
225	20240219	145800	2974199250	49600	49600	49650	49600	229
226	20240219	145700	2962836800	49600	49600	49650	49600	231
227	20240219	145600	2951375300	49650	49600	49650	49550	138
228	20240219	145500	2944531700	49550	49600	49650	49550	404
229	20240219	145400	2924495850	49600	49600	49650	49600	138
230	20240219	145300	2917650950	49600	49600	49650	49600	183
231	20240219	145200	2908570300	49600	49600	49650	49600	125
232	20240219	145100	2902370150	49650	49600	49650	49600	313
233	20240219	145000	2886840700	49600	49650	49700	49600	116
234	20240219	144900	2881083700	49650	49600	49700	49600	241
235	20240219	144800	2869115000	49600	49650	49650	49600	212
236	20240219	144700	2858596000	49650	49600	49650	49600	279
237	20240219	144600	2844750800	49650	49600	49650	49600	237
238	20240219	144500	2832991150	49600	49600	49650	49600	162
239	20240219	144400	2824954550	49650	49600	49650	49600	227
240	20240219	144300	2813687400	49600	49650	49700	49600	256
241	20240219	144200	2800981100	49650	49650	49700	49600	224
242	20240219	144100	2789855050	49700	49700	49700	49650	136
243	20240219	144000	2783102450	49650	49650	49700	49650	206
244	20240219	143900	2772870600	49650	49700	49700	49650	278
245	20240219	143800	2759060050	49700	49600	49700	49600	246
246	20240219	143700	2746846750	49650	49650	49650	49600	350
247	20240219	143600	2729477200	49650	49650	49700	49600	170
248	20240219	143500	2721037450	49650	49650	49700	49650	204
249	20240219	143400	2710907900	49700	49650	49700	49650	154
250	20240219	143300	2703257200	49650	49600	49700	49600	554
251	20240219	143200	2675752400	49650	49600	49650	49600	275
252	20240219	143100	2662104050	49650	49600	49650	49600	214
253	20240219	143000	2651485750	49600	49600	49650	49600	250
254	20240219	142900	2639085350	49650	49600	49650	49600	282
255	20240219	142800	2625094000	49600	49600	49650	49600	248
256	20240219	142700	2612792700	49600	49600	49650	49600	386
257	20240219	142600	2593643100	49650	49600	49650	49600	152
258	20240219	142500	2586103400	49600	49600	49650	49600	341
259	20240219	142400	2569183550	49650	49600	49700	49600	276
260	20240219	142300	2555482000	49600	49600	49650	49600	278
261	20240219	142200	2541689100	49650	49600	49650	49600	299
262	20240219	142100	2526857900	49600	49600	49650	49550	235
263	20240219	142000	2515200450	49550	49600	49650	49550	217
264	20240219	141900	2504445550	49600	49600	49600	49550	347
265	20240219	141800	2487238450	49600	49600	49650	49600	112
266	20240219	141700	2481683000	49650	49650	49650	49600	321
267	20240219	141600	2465756800	49600	49650	49700	49600	339
268	20240219	141500	2448930350	49650	49600	49650	49550	176
269	20240219	141400	2440199600	49600	49600	49700	49550	333
270	20240219	141300	2423677800	49600	49650	49650	49550	239
271	20240219	141200	2411825800	49650	49650	49800	49600	240
272	20240219	141100	2399901600	49600	49700	49700	49600	260
273	20240219	141000	2387001050	49650	49750	49800	49650	315
274	20240219	140900	2371343200	49650	49700	49700	49650	201
275	20240219	140800	2361356100	49700	49700	49750	49700	326
276	20240219	140700	2345147950	49750	49700	49750	49700	151
277	20240219	140600	2337643000	49750	49700	49750	49700	152
278	20240219	140500	2330084200	49700	49750	49750	49700	148
279	20240219	140400	2322728250	49700	49600	49700	49550	695
280	20240219	140300	2288215800	49600	49600	49650	49600	165
281	20240219	140200	2280031450	49600	49650	49650	49600	55
282	20240219	140100	2277302050	49600	49650	49700	49600	128
283	20240219	140000	2270949350	49650	49700	49700	49600	150
284	20240219	135900	2263503400	49650	49650	49700	49650	84
285	20240219	135800	2259332700	49650	49650	49700	49650	59
286	20240219	135700	2256403100	49650	49600	49700	49600	384
287	20240219	135600	2237340350	49650	49650	49650	49600	82
288	20240219	135500	2233272950	49600	49650	49650	49600	92
289	20240219	135400	2228708200	49600	49600	49650	49600	137
290	20240219	135300	2221912800	49600	49600	49650	49600	77
291	20240219	135200	2218092450	49600	49600	49650	49600	169
292	20240219	135100	2209709250	49650	49650	49650	49600	99
293	20240219	135000	2204798500	49600	49650	49650	49600	140
294	20240219	134900	2197853150	49600	49650	49650	49600	103
295	20240219	134800	2192743750	49600	49600	49650	49600	57
296	20240219	134700	2189915200	49600	49600	49650	49600	79
297	20240219	134600	2185995400	49600	49550	49650	49550	430
298	20240219	134500	2164670200	49600	49600	49600	49550	135
299	20240219	134400	2157980200	49600	49550	49600	49550	217
300	20240219	134300	2147226050	49600	49600	49650	49550	686
301	20240219	134200	2113200100	49600	49650	49650	49600	106
302	20240219	134100	2107939850	49600	49650	49650	49550	146
303	20240219	134000	2100697850	49600	49600	49600	49550	429
304	20240219	133900	2079434100	49550	49600	49600	49550	189
305	20240219	133800	2070064300	49600	49600	49650	49600	97
306	20240219	133700	2065252850	49600	49600	49650	49600	56
307	20240219	133600	2062474900	49650	49550	49650	49550	157
308	20240219	133500	2054690600	49550	49600	49650	49550	133
309	20240219	133400	2048092650	49550	49600	49650	49550	64
310	20240219	133300	2044919000	49600	49600	49650	49600	101
311	20240219	133200	2039909250	49650	49600	49650	49550	157
312	20240219	133100	2032122100	49600	49650	49650	49600	194
313	20240219	133000	2022499450	49600	49650	49650	49600	33
314	20240219	132900	2020861650	49600	49600	49650	49600	71
315	20240219	132800	2017339050	49600	49650	49650	49600	379
316	20240219	132700	1998526400	49650	49650	49650	49600	92
317	20240219	132600	1993962900	49650	49600	49650	49600	161
318	20240219	132500	1985977100	49600	49650	49650	49600	86
319	20240219	132400	1981710100	49600	49600	49650	49600	61
320	20240219	132300	1978683050	49600	49650	49650	49600	119
321	20240219	132200	1972779600	49650	49600	49650	49600	43
322	20240219	132100	1970646450	49550	49600	49650	49550	296
323	20240219	132000	1955966450	49600	49650	49650	49550	111
324	20240219	131900	1950463850	49550	49600	49600	49550	53
325	20240219	131800	1947836500	49550	49650	49650	49550	1632
326	20240219	131700	1866956650	49600	49600	49650	49550	135
327	20240219	131600	1860264600	49650	49650	49650	49550	48
328	20240219	131500	1857883550	49550	49600	49650	49550	167
329	20240219	131400	1849602400	49600	49600	49650	49550	509
330	20240219	131300	1824356800	49600	49600	49650	49550	121
331	20240219	131200	1818355650	49650	49600	49650	49550	105
332	20240219	131100	1813147850	49650	49600	49650	49550	113
333	20240219	131000	1807542950	49600	49650	49700	49600	93
334	20240219	130900	1802929700	49550	49600	49750	49550	214
335	20240219	130800	1792317000	49550	49600	49750	49550	64
336	20240219	130700	1789144450	49550	49700	49750	49550	42
337	20240219	130600	1787058200	49650	49600	49650	49550	160
338	20240219	130500	1779122250	49700	49750	49750	49600	119
339	20240219	130400	1773213600	49750	49700	49750	49700	28
340	20240219	130300	1771821700	49700	49650	49750	49650	108
341	20240219	130200	1766457350	49650	49600	49650	49550	274
342	20240219	130100	1752866950	49600	49600	49600	49500	1226
343	20240219	130000	1692118350	49550	49600	49600	49550	88
344	20240219	125900	1687756300	49550	49550	49600	49550	69
345	20240219	125800	1684337250	49600	49550	49600	49550	58
346	20240219	125700	1681461650	49550	49600	49650	49550	67
347	20240219	125600	1678139250	49650	49650	49650	49600	38
348	20240219	125500	1676254250	49600	49600	49650	49550	150
349	20240219	125400	1668814050	49550	49650	49650	49550	90
350	20240219	125300	1664349250	49600	49600	49650	49600	94
351	20240219	125200	1659686750	49650	49600	49650	49600	66
352	20240219	125100	1656412900	49650	49600	49650	49600	110
353	20240219	125000	1650955450	49600	49650	49650	49600	31
354	20240219	124900	1649417500	49600	49600	49650	49600	432
355	20240219	124800	1627983950	49650	49600	49650	49600	82
356	20240219	124700	1623913700	49600	49650	49650	49600	147
357	20240219	124600	1616619900	49650	49600	49650	49600	112
358	20240219	124500	1611064100	49650	49600	49650	49600	35
359	20240219	124400	1609327750	49650	49600	49650	49600	61
360	20240219	124300	1606300350	49600	49600	49650	49600	37
361	20240219	124200	1604464550	49650	49550	49650	49550	524
362	20240219	124100	1578474300	49600	49550	49600	49550	130
363	20240219	124000	1572030550	49550	49550	49600	49550	135
364	20240219	123900	1565339350	49550	49550	49600	49550	32
365	20240219	123800	1563753650	49550	49550	49600	49550	83
366	20240219	123700	1559640550	49550	49600	49650	49550	808
367	20240219	123600	1519564550	49650	49650	49650	49600	53
368	20240219	123500	1516934450	49600	49700	49700	49600	323
369	20240219	123400	1500896650	49650	49650	49700	49650	57
370	20240219	123300	1498065050	49700	49650	49700	49650	57
371	20240219	123200	1495233600	49700	49650	49700	49650	94
372	20240219	123100	1490566200	49700	49650	49700	49650	66
373	20240219	123000	1487288950	49700	49700	49700	49650	54
374	20240219	122900	1484606400	49650	49700	49700	49650	96
375	20240219	122800	1479839100	49700	49750	49750	49700	50
376	20240219	122700	1477352950	49700	49700	49750	49650	80
377	20240219	122600	1473377150	49700	49650	49700	49650	199
378	20240219	122500	1463488600	49700	49650	49700	49650	22
379	20240219	122400	1462396000	49650	49650	49700	49650	60
380	20240219	122300	1459415650	49700	49650	49700	49650	47
381	20240219	122200	1457080900	49700	49650	49700	49600	349
382	20240219	122100	1439757050	49650	49600	49650	49600	96
383	20240219	122000	1434992600	49600	49600	49650	49600	199
384	20240219	121900	1425113800	49600	49600	49650	49600	84
385	20240219	121800	1420944700	49600	49650	49650	49600	131
386	20240219	121700	1414441800	49600	49650	49650	49600	128
387	20240219	121600	1408090800	49650	49600	49650	49600	94
388	20240219	121500	1403428200	49600	49650	49650	49600	27
389	20240219	121400	1402088700	49600	49600	49650	49600	230
390	20240219	121300	1390679500	49600	49600	49650	49600	112
391	20240219	121200	1385123200	49650	49600	49650	49600	41
392	20240219	121100	1383088200	49650	49600	49650	49600	110
393	20240219	121000	1377631850	49600	49600	49650	49600	139
394	20240219	120900	1370735400	49600	49600	49650	49600	37
395	20240219	120800	1368900100	49600	49600	49650	49600	86
396	20240219	120700	1364634200	49650	49650	49650	49600	195
397	20240219	120600	1354960800	49600	49600	49650	49600	36
398	20240219	120500	1353175100	49650	49650	49650	49600	118
399	20240219	120400	1347320750	49600	49600	49650	49600	242
400	20240219	120300	1335317100	49600	49600	49650	49600	139
401	20240219	120200	1328421550	49650	49650	49650	49600	92
402	20240219	120100	1323857950	49600	49650	49650	49600	97
403	20240219	120000	1319043450	49650	49650	49700	49650	57
404	20240219	115900	1316212100	49650	49650	49700	49650	56
405	20240219	115800	1313431550	49650	49650	49700	49650	110
406	20240219	115700	1307968750	49650	49700	49700	49650	40
407	20240219	115600	1305982250	49700	49650	49700	49600	95
408	20240219	115500	1301264050	49650	49650	49700	49650	87
409	20240219	115400	1296944100	49650	49700	49700	49650	44
410	20240219	115300	1294758400	49650	49650	49700	49650	74
411	20240219	115200	1291083050	49700	49700	49700	49650	52
412	20240219	115100	1288499700	49700	49700	49700	49650	70
413	20240219	115000	1285022500	49700	49700	49700	49650	152
414	20240219	114900	1277470450	49650	49650	49700	49650	182
415	20240219	114800	1268432600	49650	49650	49700	49650	39
416	20240219	114700	1266495750	49700	49700	49700	49650	95
417	20240219	114600	1261776600	49650	49700	49700	49650	53
418	20240219	114500	1259144500	49650	49650	49700	49650	105
419	20240219	114400	1253929250	49650	49650	49700	49650	59
420	20240219	114300	1250998500	49650	49700	49700	49650	67
421	20240219	114200	1247671250	49750	49750	49750	49650	49
422	20240219	114100	1245234550	49700	49700	49750	49700	116
423	20240219	114000	1239469050	49700	49700	49750	49700	114
424	20240219	113900	1233802050	49700	49700	49750	49700	16
425	20240219	113800	1233006750	49700	49750	49800	49700	190
426	20240219	113700	1223560850	49700	49800	49800	49700	65
427	20240219	113600	1220328650	49750	49750	49800	49700	532
428	20240219	113500	1193861950	49750	49800	49850	49750	215
429	20240219	113400	1183158900	49750	49850	49850	49750	31
430	20240219	113300	1181616000	49800	49800	49800	49750	103
431	20240219	113200	1176487750	49850	49800	49850	49750	34
432	20240219	113100	1174794600	49750	49750	49850	49750	139
433	20240219	113000	1167876250	49800	49900	49900	49750	35
434	20240219	112900	1166133550	49800	49750	49850	49750	69
435	20240219	112800	1162698200	49750	49800	49850	49750	92
436	20240219	112700	1158120500	49750	49750	49900	49750	37
437	20240219	112600	1156279300	49850	49750	49850	49750	41
438	20240219	112500	1154237450	49800	49800	49900	49800	132
439	20240219	112400	1147663350	49800	49850	49900	49800	62
440	20240219	112300	1144572750	49850	49800	49850	49800	20
441	20240219	112200	1143576550	49750	49850	49900	49750	99
442	20240219	112100	1138643250	49850	49850	49850	49800	46
443	20240219	112000	1136351250	49800	49800	49850	49800	102
444	20240219	111900	1131268600	49800	49800	49850	49800	38
445	20240219	111800	1129375250	49800	49800	49850	49800	280
446	20240219	111700	1115431000	49850	49850	49850	49800	147
447	20240219	111600	1108108750	49800	49800	49900	49800	83
448	20240219	111500	1103972350	49800	49850	49900	49800	867
449	20240219	111400	1060753550	49850	49900	49900	49850	34
450	20240219	111300	1059058250	49850	49850	49900	49850	23
451	20240219	111200	1057911600	49900	49900	49900	49850	67
452	20240219	111100	1054569200	49850	49900	49900	49850	115
453	20240219	111000	1048835000	49850	49850	49950	49850	122
454	20240219	110900	1042745650	49900	49900	49900	49850	39
455	20240219	110800	1040800650	49850	49900	49950	49850	94
456	20240219	110700	1036108950	49950	49900	49950	49850	48
457	20240219	110600	1033714000	49900	49850	49950	49850	48
458	20240219	110500	1031318750	49850	49900	49950	49850	25
459	20240219	110400	1030070950	49900	49900	49950	49850	38
460	20240219	110300	1028175100	49900	49900	49900	49900	181
461	20240219	110200	1019143200	49950	49950	49950	49900	40
462	20240219	110100	1017146850	49950	49950	49950	49900	39
463	20240219	110000	1015199350	49950	49950	49950	49900	17
464	20240219	105900	1014350650	49900	49950	49950	49900	36
465	20240219	105800	1012553150	49950	49900	49950	49900	31
466	20240219	105700	1011006000	49900	49950	49950	49900	151
467	20240219	105600	1003469300	49900	49950	49950	49900	24
468	20240219	105500	1002271450	49950	49900	49950	49900	38
469	20240219	105400	1000374100	49900	49950	49950	49900	109
470	20240219	105300	994930200	49950	49900	49950	49900	3
471	20240219	105200	994780400	49950	49950	49950	49900	53
472	20240219	105100	992133750	49900	49950	49950	49900	35
473	20240219	105000	990387000	49950	49950	49950	49950	31
474	20240219	104900	988838550	49900	49900	49950	49900	135
475	20240219	104800	982101950	49900	49900	49950	49900	39
476	20240219	104700	980155550	49950	49950	49950	49900	195
477	20240219	104600	970422750	49950	49900	49950	49900	43
478	20240219	104500	968276600	49950	49950	50000	49950	151
479	20240219	104400	960732950	50000	49950	50000	49950	74
480	20240219	104300	957034950	49950	49950	50000	49950	74
481	20240219	104200	953337200	50000	50000	50000	49950	40
482	20240219	104100	951338750	50000	50000	50000	49950	42
483	20240219	104000	949239450	50000	49900	50000	49900	24
484	20240219	103900	948040450	49900	49900	50000	49900	56
485	20240219	103800	945244600	49900	49950	50000	49900	458
486	20240219	103700	922366800	50000	50000	50000	49950	38
487	20240219	103600	920468300	49950	49950	50000	49950	51
488	20240219	103500	917919650	50000	50000	50000	49950	117
489	20240219	103400	912075050	50000	50000	50000	50000	36
490	20240219	103300	910275050	49950	50000	50000	49950	257
491	20240219	103200	897437750	50000	50100	50100	49950	1886
492	20240219	103100	803138000	50100	50000	50100	50000	516
493	20240219	103000	777315600	50100	50200	50200	50100	41
494	20240219	102900	775261200	50100	50100	50100	50000	45
495	20240219	102800	773008600	50100	50100	50100	50100	64
496	20240219	102700	769802200	50100	50100	50100	50100	30
497	20240219	102600	768299200	50000	50100	50100	50000	14
498	20240219	102500	767598900	50100	50100	50100	50100	3
499	20240219	102400	767448600	50200	50200	50200	50000	23
500	20240219	102300	766294200	50000	50200	50200	50000	36
501	20240219	102200	764489200	50200	50200	50200	50100	41
502	20240219	102100	762432900	50100	50200	50200	50100	214
503	20240219	102000	751711200	50100	50000	50200	50000	118
504	20240219	101900	745794900	50000	50000	50100	50000	80
505	20240219	101800	741788300	50000	50200	50200	50000	48
506	20240219	101700	739384700	50000	50200	50300	50000	78
507	20240219	101600	735473900	50100	50300	50300	50100	236
508	20240219	101500	723642100	50300	50200	50300	50200	91
509	20240219	101400	719070500	50300	50200	50300	50200	90
510	20240219	101300	714544400	50200	50100	50300	50100	47
511	20240219	101200	712183300	50100	50200	50300	50100	36
512	20240219	101100	710376600	50300	50200	50300	50200	21
513	20240219	101000	709320600	50300	50200	50300	50100	849
514	20240219	100900	666690000	50200	50200	50300	50200	168
515	20240219	100800	658254600	50300	50200	50300	50200	29
516	20240219	100700	656796600	50300	50300	50300	50300	33
517	20240219	100600	655136700	50200	50200	50200	50200	7
518	20240219	100500	654785300	50200	50300	50300	50200	365
519	20240219	100400	636426000	50300	50300	50300	50300	74
520	20240219	100300	632703800	50300	50300	50300	50300	0
521	20240219	100200	632703800	50300	50300	50300	50300	258
522	20240219	100100	619726400	50200	50200	50300	50200	45
523	20240219	100000	617463200	50300	50300	50300	50200	27
524	20240219	095900	616106900	50200	50200	50200	50200	20
525	20240219	095800	615102900	50300	50200	50300	50200	41
526	20240219	095700	613044200	50200	50300	50300	50200	301
527	20240219	095600	597904000	50300	50300	50300	50300	2
528	20240219	095500	597803400	50300	50300	50300	50200	20
529	20240219	095400	596799000	50300	50300	50300	50300	4
530	20240219	095300	596597800	50300	50300	50300	50300	45
531	20240219	095200	594334300	50300	50300	50300	50300	5
532	20240219	095100	594082800	50400	50300	50400	50300	169
533	20240219	095000	585581800	50200	50300	50300	50200	19
534	20240219	094900	584627600	50200	50200	50200	50200	209
535	20240219	094800	574135800	50200	50300	50400	50200	377
536	20240219	094700	555180500	50400	50400	50400	50300	44
537	20240219	094600	552964300	50400	50400	50400	50400	317
538	20240219	094500	536987500	50400	50400	50400	50400	4
539	20240219	094400	536785900	50300	50300	50300	50300	7
540	20240219	094300	536433800	50300	50300	50300	50300	264
541	20240219	094200	523154600	50300	50400	50400	50300	278
542	20240219	094100	509169300	50300	50300	50400	50300	7
543	20240219	094000	508817100	50300	50400	50400	50300	8
544	20240219	093900	508414000	50300	50300	50400	50300	57
545	20240219	093800	505546200	50400	50300	50400	50300	139
546	20240219	093700	498552300	50300	50300	50300	50300	161
547	20240219	093600	490454000	50300	50300	50300	50300	114
548	20240219	093500	484719800	50300	50300	50400	50300	64
549	20240219	093400	481498300	50300	50400	50400	50300	461
550	20240219	093300	458309400	50400	50300	50400	50300	15
551	20240219	093200	457553800	50400	50300	50400	50300	332
552	20240219	093100	440822200	50300	50400	50400	50300	61
553	20240219	093000	437752800	50300	50400	50400	50300	52
554	20240219	092900	435136000	50300	50300	50400	50300	6
555	20240219	092800	434834000	50400	50300	50400	50300	12
556	20240219	092700	434229700	50300	50300	50300	50300	21
557	20240219	092600	433173400	50300	50400	50400	50300	78
558	20240219	092500	429249800	50400	50400	50500	50400	71
559	20240219	092400	425671300	50400	50400	50400	50400	164
560	20240219	092300	417405700	50400	50400	50400	50400	93
561	20240219	092200	412718500	50500	50400	50500	50400	287
562	20240219	092100	398243400	50400	50400	50500	50300	985
563	20240219	092000	348597400	50400	50400	50400	50300	182
564	20240219	091900	339427800	50300	50200	50400	50200	184
565	20240219	091800	330173000	50300	50200	50300	50200	52
566	20240219	091700	327557500	50300	50200	50400	50000	1019
567	20240219	091600	276396500	50200	50200	50200	50200	32
568	20240219	091500	274790100	50200	50200	50300	50200	47
569	20240219	091400	272426700	50200	50200	50200	50200	10
570	20240219	091300	271924700	50300	50200	50300	50200	39
571	20240219	091200	269966700	50200	50200	50200	50200	63
572	20240219	091100	266804100	50200	50400	50400	50200	939
573	20240219	091000	219563500	50400	50300	50400	50300	381
574	20240219	090900	200361900	50300	50300	50400	50300	793
575	20240219	090800	160463900	50200	50200	50300	50200	230
576	20240219	090700	148917700	50200	50200	50200	50000	49
577	20240219	090600	146461900	50200	50100	50200	50000	664
578	20240219	090500	113186500	50000	50000	50100	50000	33
579	20240219	090400	111536000	50000	50100	50100	50000	298
580	20240219	090300	96635900	50100	50100	50100	50100	17
581	20240219	090200	95784200	50400	50000	50500	50000	798
582	20240219	090100	55724600	50100	49850	50100	49850	677
583	20240219	090000	21932800	49850	49850	49850	49850	428