KissMeData/288620/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	205600	192081880	15480	15480	15480	15480	190
3	20240219	205500	192081880	15480	15480	15480	15480	0
4	20240219	205400	192081880	15480	15480	15480	15480	0
5	20240219	205300	192081880	15480	15480	15480	15480	0
6	20240219	205200	192081880	15480	15480	15480	15480	0
7	20240219	205100	192081880	15480	15480	15480	15480	0
8	20240219	205000	192081880	15480	15480	15480	15480	0
9	20240219	204900	192081880	15480	15480	15480	15480	0
10	20240219	204800	192081880	15480	15480	15480	15480	0
11	20240219	204700	192081880	15480	15480	15480	15480	0
12	20240219	204600	192081880	15480	15480	15480	15480	0
13	20240219	204500	192081880	15480	15480	15480	15480	0
14	20240219	204400	192081880	15480	15480	15480	15480	0
15	20240219	204300	192081880	15480	15480	15480	15480	0
16	20240219	204200	192081880	15480	15480	15480	15480	0
17	20240219	204100	192081880	15480	15480	15480	15480	0
18	20240219	204000	192081880	15480	15480	15480	15480	0
19	20240219	203900	192081880	15480	15480	15480	15480	0
20	20240219	203800	192081880	15480	15480	15480	15480	0
21	20240219	203700	192081880	15480	15480	15480	15480	0
22	20240219	203600	192081880	15480	15480	15480	15480	0
23	20240219	203500	192081880	15480	15480	15480	15480	0
24	20240219	203400	192081880	15480	15480	15480	15480	0
25	20240219	203300	192081880	15480	15480	15480	15480	0
26	20240219	203200	192081880	15480	15480	15480	15480	0
27	20240219	203100	192081880	15480	15480	15480	15480	0
28	20240219	203000	192081880	15480	15480	15480	15480	0
29	20240219	202900	192081880	15480	15480	15480	15480	0
30	20240219	202800	192081880	15480	15480	15480	15480	0
31	20240219	202700	192081880	15480	15480	15480	15480	0
32	20240219	202600	192081880	15480	15480	15480	15480	190
33	20240219	202500	192081880	15480	15480	15480	15480	0
34	20240219	202400	192081880	15480	15480	15480	15480	0
35	20240219	202300	192081880	15480	15480	15480	15480	0
36	20240219	202200	192081880	15480	15480	15480	15480	0
37	20240219	202100	192081880	15480	15480	15480	15480	0
38	20240219	202000	192081880	15480	15480	15480	15480	0
39	20240219	201900	192081880	15480	15480	15480	15480	0
40	20240219	201800	192081880	15480	15480	15480	15480	0
41	20240219	201700	192081880	15480	15480	15480	15480	0
42	20240219	201600	192081880	15480	15480	15480	15480	0
43	20240219	201500	192081880	15480	15480	15480	15480	0
44	20240219	201400	192081880	15480	15480	15480	15480	0
45	20240219	201300	192081880	15480	15480	15480	15480	0
46	20240219	201200	192081880	15480	15480	15480	15480	0
47	20240219	201100	192081880	15480	15480	15480	15480	0
48	20240219	201000	192081880	15480	15480	15480	15480	0
49	20240219	200900	192081880	15480	15480	15480	15480	0
50	20240219	200800	192081880	15480	15480	15480	15480	0
51	20240219	200700	192081880	15480	15480	15480	15480	0
52	20240219	200600	192081880	15480	15480	15480	15480	0
53	20240219	200500	192081880	15480	15480	15480	15480	0
54	20240219	200400	192081880	15480	15480	15480	15480	0
55	20240219	200300	192081880	15480	15480	15480	15480	0
56	20240219	200200	192081880	15480	15480	15480	15480	0
57	20240219	200100	192081880	15480	15480	15480	15480	0
58	20240219	200000	192081880	15480	15480	15480	15480	0
59	20240219	195900	192081880	15480	15480	15480	15480	0
60	20240219	195800	192081880	15480	15480	15480	15480	0
61	20240219	195700	192081880	15480	15480	15480	15480	0
62	20240219	195600	192081880	15480	15480	15480	15480	190
63	20240219	195500	192081880	15480	15480	15480	15480	0
64	20240219	195400	192081880	15480	15480	15480	15480	0
65	20240219	195300	192081880	15480	15480	15480	15480	0
66	20240219	195200	192081880	15480	15480	15480	15480	0
67	20240219	195100	192081880	15480	15480	15480	15480	0
68	20240219	195000	192081880	15480	15480	15480	15480	0
69	20240219	194900	192081880	15480	15480	15480	15480	0
70	20240219	194800	192081880	15480	15480	15480	15480	0
71	20240219	194700	192081880	15480	15480	15480	15480	0
72	20240219	194600	192081880	15480	15480	15480	15480	0
73	20240219	194500	192081880	15480	15480	15480	15480	0
74	20240219	194400	192081880	15480	15480	15480	15480	0
75	20240219	194300	192081880	15480	15480	15480	15480	0
76	20240219	194200	192081880	15480	15480	15480	15480	0
77	20240219	194100	192081880	15480	15480	15480	15480	0
78	20240219	194000	192081880	15480	15480	15480	15480	0
79	20240219	193900	192081880	15480	15480	15480	15480	0
80	20240219	193800	192081880	15480	15480	15480	15480	0
81	20240219	193700	192081880	15480	15480	15480	15480	0
82	20240219	193600	192081880	15480	15480	15480	15480	0
83	20240219	193500	192081880	15480	15480	15480	15480	0
84	20240219	193400	192081880	15480	15480	15480	15480	0
85	20240219	193300	192081880	15480	15480	15480	15480	0
86	20240219	193200	192081880	15480	15480	15480	15480	0
87	20240219	193100	192081880	15480	15480	15480	15480	0
88	20240219	193000	192081880	15480	15480	15480	15480	0
89	20240219	192900	192081880	15480	15480	15480	15480	0
90	20240219	192800	192081880	15480	15480	15480	15480	0
91	20240219	192700	192081880	15480	15480	15480	15480	0
92	20240219	192600	192081880	15480	15480	15480	15480	190
93	20240219	192500	192081880	15480	15480	15480	15480	0
94	20240219	192400	192081880	15480	15480	15480	15480	0
95	20240219	192300	192081880	15480	15480	15480	15480	0
96	20240219	192200	192081880	15480	15480	15480	15480	0
97	20240219	192100	192081880	15480	15480	15480	15480	0
98	20240219	192000	192081880	15480	15480	15480	15480	0
99	20240219	191900	192081880	15480	15480	15480	15480	0
100	20240219	191800	192081880	15480	15480	15480	15480	0
101	20240219	191700	192081880	15480	15480	15480	15480	0
102	20240219	191600	192081880	15480	15480	15480	15480	0
103	20240219	191500	192081880	15480	15480	15480	15480	0
104	20240219	191400	192081880	15480	15480	15480	15480	0
105	20240219	191300	192081880	15480	15480	15480	15480	0
106	20240219	191200	192081880	15480	15480	15480	15480	0
107	20240219	191100	192081880	15480	15480	15480	15480	0
108	20240219	191000	192081880	15480	15480	15480	15480	0
109	20240219	190900	192081880	15480	15480	15480	15480	0
110	20240219	190800	192081880	15480	15480	15480	15480	0
111	20240219	190700	192081880	15480	15480	15480	15480	0
112	20240219	190600	192081880	15480	15480	15480	15480	0
113	20240219	190500	192081880	15480	15480	15480	15480	0
114	20240219	190400	192081880	15480	15480	15480	15480	0
115	20240219	190300	192081880	15480	15480	15480	15480	0
116	20240219	190200	192081880	15480	15480	15480	15480	0
117	20240219	190100	192081880	15480	15480	15480	15480	0
118	20240219	190000	192081880	15480	15480	15480	15480	0
119	20240219	185900	192081880	15480	15480	15480	15480	0
120	20240219	185800	192081880	15480	15480	15480	15480	0
121	20240219	185700	192081880	15480	15480	15480	15480	0
122	20240219	185600	192081880	15480	15480	15480	15480	190
123	20240219	185500	192081880	15480	15480	15480	15480	0
124	20240219	185400	192081880	15480	15480	15480	15480	0
125	20240219	185300	192081880	15480	15480	15480	15480	0
126	20240219	185200	192081880	15480	15480	15480	15480	0
127	20240219	185100	192081880	15480	15480	15480	15480	0
128	20240219	185000	192081880	15480	15480	15480	15480	0
129	20240219	184900	192081880	15480	15480	15480	15480	0
130	20240219	184800	192081880	15480	15480	15480	15480	0
131	20240219	184700	192081880	15480	15480	15480	15480	0
132	20240219	184600	192081880	15480	15480	15480	15480	0
133	20240219	184500	192081880	15480	15480	15480	15480	0
134	20240219	184400	192081880	15480	15480	15480	15480	0
135	20240219	184300	192081880	15480	15480	15480	15480	0
136	20240219	184200	192081880	15480	15480	15480	15480	0
137	20240219	184100	192081880	15480	15480	15480	15480	0
138	20240219	184000	192081880	15480	15480	15480	15480	0
139	20240219	183900	192081880	15480	15480	15480	15480	0
140	20240219	183800	192081880	15480	15480	15480	15480	0
141	20240219	183700	192081880	15480	15480	15480	15480	0
142	20240219	183600	192081880	15480	15480	15480	15480	0
143	20240219	183500	192081880	15480	15480	15480	15480	0
144	20240219	183400	192081880	15480	15480	15480	15480	0
145	20240219	183300	192081880	15480	15480	15480	15480	0
146	20240219	183200	192081880	15480	15480	15480	15480	0
147	20240219	183100	192081880	15480	15480	15480	15480	0
148	20240219	183000	192081880	15480	15480	15480	15480	0
149	20240219	182900	192081880	15480	15480	15480	15480	0
150	20240219	182800	192081880	15480	15480	15480	15480	0
151	20240219	182700	192081880	15480	15480	15480	15480	0
152	20240219	182600	192081880	15480	15480	15480	15480	190
153	20240219	182500	192081880	15480	15480	15480	15480	0
154	20240219	182400	192081880	15480	15480	15480	15480	0
155	20240219	182300	192081880	15480	15480	15480	15480	0
156	20240219	182200	192081880	15480	15480	15480	15480	0
157	20240219	182100	192081880	15480	15480	15480	15480	0
158	20240219	182000	192081880	15480	15480	15480	15480	0
159	20240219	181900	192081880	15480	15480	15480	15480	0
160	20240219	181800	192081880	15480	15480	15480	15480	0
161	20240219	181700	192081880	15480	15480	15480	15480	0
162	20240219	181600	192081880	15480	15480	15480	15480	0
163	20240219	181500	192081880	15480	15480	15480	15480	0
164	20240219	181400	192081880	15480	15480	15480	15480	0
165	20240219	181300	192081880	15480	15480	15480	15480	0
166	20240219	181200	192081880	15480	15480	15480	15480	0
167	20240219	181100	192081880	15480	15480	15480	15480	0
168	20240219	181000	192081880	15480	15480	15480	15480	0
169	20240219	180900	192081880	15480	15480	15480	15480	0
170	20240219	180800	192081880	15480	15480	15480	15480	0
171	20240219	180700	192081880	15480	15480	15480	15480	0
172	20240219	180600	192081880	15480	15480	15480	15480	0
173	20240219	180500	192081880	15480	15480	15480	15480	0
174	20240219	180400	192081880	15480	15480	15480	15480	0
175	20240219	180300	192081880	15480	15480	15480	15480	0
176	20240219	180200	192081880	15480	15480	15480	15480	0
177	20240219	180100	192081880	15480	15480	15480	15480	0
178	20240219	180000	192081880	15480	15480	15480	15480	0
179	20240219	175900	192081880	15480	15480	15480	15480	0
180	20240219	175800	192081880	15480	15480	15480	15480	0
181	20240219	175700	192081880	15480	15480	15480	15480	0
182	20240219	175600	192081880	15480	15480	15480	15480	190
183	20240219	175500	192081880	15480	15480	15480	15480	0
184	20240219	175400	192081880	15480	15480	15480	15480	0
185	20240219	175300	192081880	15480	15480	15480	15480	0
186	20240219	175200	192081880	15480	15480	15480	15480	0
187	20240219	175100	192081880	15480	15480	15480	15480	0
188	20240219	175000	192081880	15480	15480	15480	15480	0
189	20240219	174900	192081880	15480	15480	15480	15480	0
190	20240219	174800	192081880	15480	15480	15480	15480	0
191	20240219	174700	192081880	15480	15480	15480	15480	0
192	20240219	174600	192081880	15480	15480	15480	15480	0
193	20240219	174500	192081880	15480	15480	15480	15480	0
194	20240219	174400	192081880	15480	15480	15480	15480	0
195	20240219	174300	192081880	15480	15480	15480	15480	0
196	20240219	174200	192081880	15480	15480	15480	15480	0
197	20240219	174100	192081880	15480	15480	15480	15480	0
198	20240219	174000	192081880	15480	15480	15480	15480	0
199	20240219	173900	192081880	15480	15480	15480	15480	0
200	20240219	173800	192081880	15480	15480	15480	15480	0
201	20240219	173700	192081880	15480	15480	15480	15480	0
202	20240219	173600	192081880	15480	15480	15480	15480	0
203	20240219	173500	192081880	15480	15480	15480	15480	0
204	20240219	173400	192081880	15480	15480	15480	15480	0
205	20240219	173300	192081880	15480	15480	15480	15480	0
206	20240219	173200	192081880	15480	15480	15480	15480	0
207	20240219	173100	192081880	15480	15480	15480	15480	0
208	20240219	173000	192081880	15480	15480	15480	15480	0
209	20240219	172900	192081880	15480	15480	15480	15480	0
210	20240219	172800	192081880	15480	15480	15480	15480	0
211	20240219	172700	192081880	15480	15480	15480	15480	0
212	20240219	172600	192081880	15480	15480	15480	15480	190
213	20240219	172500	192081880	15480	15480	15480	15480	0
214	20240219	172400	192081880	15480	15480	15480	15480	0
215	20240219	172300	192081880	15480	15480	15480	15480	0
216	20240219	172200	192081880	15480	15480	15480	15480	0
217	20240219	172100	192081880	15480	15480	15480	15480	0
218	20240219	172000	192081880	15480	15480	15480	15480	0
219	20240219	171900	192081880	15480	15480	15480	15480	0
220	20240219	171800	192081880	15480	15480	15480	15480	0
221	20240219	171700	192081880	15480	15480	15480	15480	0
222	20240219	171600	192081880	15480	15480	15480	15480	0
223	20240219	171500	192081880	15480	15480	15480	15480	0
224	20240219	171400	192081880	15480	15480	15480	15480	0
225	20240219	171300	192081880	15480	15480	15480	15480	0
226	20240219	171200	192081880	15480	15480	15480	15480	0
227	20240219	171100	192081880	15480	15480	15480	15480	0
228	20240219	171000	192081880	15480	15480	15480	15480	0
229	20240219	170900	192081880	15480	15480	15480	15480	0
230	20240219	170800	192081880	15480	15480	15480	15480	0
231	20240219	170700	192081880	15480	15480	15480	15480	0
232	20240219	170600	192081880	15480	15480	15480	15480	0
233	20240219	170500	192081880	15480	15480	15480	15480	0
234	20240219	170400	192081880	15480	15480	15480	15480	0
235	20240219	170300	192081880	15480	15480	15480	15480	0
236	20240219	170200	192081880	15480	15480	15480	15480	0
237	20240219	170100	192081880	15480	15480	15480	15480	0
238	20240219	170000	192081880	15480	15480	15480	15480	0
239	20240219	165900	192081880	15480	15480	15480	15480	0
240	20240219	165800	192081880	15480	15480	15480	15480	0
241	20240219	165700	192081880	15480	15480	15480	15480	0
242	20240219	165600	192081880	15480	15480	15480	15480	190
243	20240219	165500	192081880	15480	15480	15480	15480	0
244	20240219	165400	192081880	15480	15480	15480	15480	0
245	20240219	165300	192081880	15480	15480	15480	15480	0
246	20240219	165200	192081880	15480	15480	15480	15480	0
247	20240219	165100	192081880	15480	15480	15480	15480	0
248	20240219	165000	192081880	15480	15480	15480	15480	0
249	20240219	164900	192081880	15480	15480	15480	15480	0
250	20240219	164800	192081880	15480	15480	15480	15480	0
251	20240219	164700	192081880	15480	15480	15480	15480	0
252	20240219	164600	192081880	15480	15480	15480	15480	0
253	20240219	164500	192081880	15480	15480	15480	15480	0
254	20240219	164400	192081880	15480	15480	15480	15480	0
255	20240219	164300	192081880	15480	15480	15480	15480	0
256	20240219	164200	192081880	15480	15480	15480	15480	0
257	20240219	164100	192081880	15480	15480	15480	15480	0
258	20240219	164000	192081880	15480	15480	15480	15480	0
259	20240219	163900	192081880	15480	15480	15480	15480	0
260	20240219	163800	192081880	15480	15480	15480	15480	0
261	20240219	163700	192081880	15480	15480	15480	15480	0
262	20240219	163600	192081880	15480	15480	15480	15480	0
263	20240219	163500	192081880	15480	15480	15480	15480	0
264	20240219	163400	192081880	15480	15480	15480	15480	0
265	20240219	163300	192081880	15480	15480	15480	15480	0
266	20240219	163200	192081880	15480	15480	15480	15480	0
267	20240219	163100	192081880	15480	15480	15480	15480	0
268	20240219	163000	192081880	15480	15480	15480	15480	0
269	20240219	162900	192081880	15480	15480	15480	15480	0
270	20240219	162800	192081880	15480	15480	15480	15480	0
271	20240219	162700	192081880	15480	15480	15480	15480	0
272	20240219	162600	192081880	15480	15480	15480	15480	190
273	20240219	162500	192081880	15480	15480	15480	15480	0
274	20240219	162400	192081880	15480	15480	15480	15480	0
275	20240219	162300	192081880	15480	15480	15480	15480	0
276	20240219	162200	192081880	15480	15480	15480	15480	0
277	20240219	162100	192081880	15480	15480	15480	15480	0
278	20240219	162000	192081880	15480	15480	15480	15480	0
279	20240219	161900	192081880	15480	15480	15480	15480	0
280	20240219	161800	192081880	15480	15480	15480	15480	0
281	20240219	161700	192081880	15480	15480	15480	15480	0
282	20240219	161600	192081880	15480	15480	15480	15480	0
283	20240219	161500	192081880	15480	15480	15480	15480	0
284	20240219	161400	192081880	15480	15480	15480	15480	0
285	20240219	161300	192081880	15480	15480	15480	15480	0
286	20240219	161200	192081880	15480	15480	15480	15480	0
287	20240219	161100	192081880	15480	15480	15480	15480	0
288	20240219	161000	192081880	15480	15480	15480	15480	0
289	20240219	160900	192081880	15480	15480	15480	15480	0
290	20240219	160800	192081880	15480	15480	15480	15480	0
291	20240219	160700	192081880	15480	15480	15480	15480	0
292	20240219	160600	192081880	15480	15480	15480	15480	0
293	20240219	160500	192081880	15480	15480	15480	15480	0
294	20240219	160400	192081880	15480	15480	15480	15480	0
295	20240219	160300	192081880	15480	15480	15480	15480	0
296	20240219	160200	192081880	15480	15480	15480	15480	0
297	20240219	160100	192081880	15480	15480	15480	15480	0
298	20240219	160000	192081880	15480	15480	15480	15480	0
299	20240219	155900	192081880	15480	15480	15480	15480	0
300	20240219	155800	192081880	15480	15480	15480	15480	0
301	20240219	155700	192081880	15480	15480	15480	15480	0
302	20240219	155600	192081880	15480	15480	15480	15480	190
303	20240219	155500	192081880	15480	15480	15480	15480	0
304	20240219	155400	192081880	15480	15480	15480	15480	0
305	20240219	155300	192081880	15480	15480	15480	15480	0
306	20240219	155200	192081880	15480	15480	15480	15480	0
307	20240219	155100	192081880	15480	15480	15480	15480	0
308	20240219	155000	192081880	15480	15480	15480	15480	0
309	20240219	154900	192081880	15480	15480	15480	15480	0
310	20240219	154800	192081880	15480	15480	15480	15480	0
311	20240219	154700	192081880	15480	15480	15480	15480	0
312	20240219	154600	192081880	15480	15480	15480	15480	0
313	20240219	154500	192081880	15480	15480	15480	15480	0
314	20240219	154400	192081880	15480	15480	15480	15480	0
315	20240219	154300	192081880	15480	15480	15480	15480	0
316	20240219	154200	192081880	15480	15480	15480	15480	0
317	20240219	154100	192081880	15480	15480	15480	15480	0
318	20240219	154000	192081880	15480	15480	15480	15480	0
319	20240219	153900	192081880	15480	15480	15480	15480	0
320	20240219	153800	192081880	15480	15480	15480	15480	0
321	20240219	153700	192081880	15480	15480	15480	15480	0
322	20240219	153600	192081880	15480	15480	15480	15480	0
323	20240219	153500	192081880	15480	15480	15480	15480	0
324	20240219	153400	192081880	15480	15480	15480	15480	0
325	20240219	153300	192081880	15480	15480	15480	15480	0
326	20240219	153200	192081880	15480	15480	15480	15480	0
327	20240219	153100	192081880	15480	15480	15480	15480	0
328	20240219	153000	192081880	15480	15480	15480	15480	190
329	20240219	152900	189140680	15480	15480	15480	15480	0
330	20240219	152800	189140680	15480	15480	15480	15480	0
331	20240219	152700	189140680	15480	15480	15480	15480	0
332	20240219	152600	189140680	15480	15480	15480	15480	0
333	20240219	152500	189140680	15480	15480	15480	15480	0
334	20240219	152400	189140680	15480	15480	15480	15480	0
335	20240219	152300	189140680	15480	15480	15480	15480	0
336	20240219	152200	189140680	15480	15480	15480	15480	0
337	20240219	152100	189140680	15480	15480	15480	15480	0
338	20240219	152000	189140680	15480	15480	15480	15480	0
339	20240219	151900	189140680	15480	15480	15480	15480	23
340	20240219	151800	188784640	15480	15470	15480	15470	80
341	20240219	151700	187546780	15470	15470	15470	15470	2
342	20240219	151600	187515840	15480	15470	15480	15470	103
343	20240219	151500	185922400	15470	15480	15480	15470	4
344	20240219	151400	185860500	15470	15470	15470	15470	0
345	20240219	151300	185860500	15470	15470	15470	15470	23
346	20240219	151200	185504690	15480	15480	15480	15480	3
347	20240219	151100	185458250	15480	15480	15480	15480	3
348	20240219	151000	185411810	15470	15470	15470	15470	2
349	20240219	150900	185380870	15470	15470	15470	15470	1
350	20240219	150800	185365400	15480	15480	15480	15480	6
351	20240219	150700	185272520	15470	15470	15470	15470	1
352	20240219	150600	185257050	15470	15470	15470	15470	0
353	20240219	150500	185257050	15470	15470	15470	15470	4
354	20240219	150400	185195170	15460	15460	15460	15460	15
355	20240219	150300	184963270	15450	15450	15450	15450	0
356	20240219	150200	184963270	15450	15450	15450	15450	0
357	20240219	150100	184963270	15450	15450	15450	15450	0
358	20240219	150000	184963270	15450	15450	15450	15450	0
359	20240219	145900	184963270	15450	15450	15450	15450	0
360	20240219	145800	184963270	15450	15480	15480	15450	17
361	20240219	145700	184700450	15480	15480	15480	15480	1
362	20240219	145600	184684970	15470	15470	15470	15470	1
363	20240219	145500	184669500	15470	15470	15470	15470	5
364	20240219	145400	184592150	15470	15470	15470	15470	1
365	20240219	145300	184576680	15450	15450	15450	15450	0
366	20240219	145200	184576680	15450	15450	15450	15450	0
367	20240219	145100	184576680	15450	15450	15450	15450	0
368	20240219	145000	184576680	15450	15450	15450	15450	0
369	20240219	144900	184576680	15450	15450	15450	15450	5
370	20240219	144800	184499430	15450	15450	15450	15450	0
371	20240219	144700	184499430	15450	15450	15450	15450	0
372	20240219	144600	184499430	15450	15450	15450	15450	0
373	20240219	144500	184499430	15450	15450	15450	15450	104
374	20240219	144400	182892630	15450	15450	15450	15450	0
375	20240219	144300	182892630	15450	15450	15450	15450	0
376	20240219	144200	182892630	15450	15450	15450	15450	240
377	20240219	144100	179184630	15450	15480	15480	15450	292
378	20240219	144000	174670850	15480	15480	15480	15480	0
379	20240219	143900	174670850	15480	15480	15480	15480	0
380	20240219	143800	174670850	15480	15480	15480	15480	3
381	20240219	143700	174624410	15490	15490	15490	15490	0
382	20240219	143600	174624410	15490	15490	15490	15490	0
383	20240219	143500	174624410	15490	15490	15490	15490	0
384	20240219	143400	174624410	15490	15490	15490	15490	10
385	20240219	143300	174469510	15480	15490	15490	15480	68
386	20240219	143200	173416530	15490	15480	15490	15480	398
387	20240219	143100	167253150	15480	15480	15480	15480	25
388	20240219	143000	166866150	15490	15490	15490	15490	0
389	20240219	142900	166866150	15490	15490	15490	15490	0
390	20240219	142800	166866150	15490	15480	15490	15480	4
391	20240219	142700	166804210	15480	15480	15480	15480	42
392	20240219	142600	166154050	15490	15490	15490	15490	0
393	20240219	142500	166154050	15490	15490	15490	15490	115
394	20240219	142400	164372700	15490	15490	15490	15490	2
395	20240219	142300	164341720	15490	15490	15490	15490	11
396	20240219	142200	164171330	15490	15490	15490	15490	2
397	20240219	142100	164140350	15490	15490	15490	15490	2
398	20240219	142000	164109370	15500	15500	15500	15500	5
399	20240219	141900	164031870	15490	15490	15490	15490	0
400	20240219	141800	164031870	15490	15490	15490	15490	0
401	20240219	141700	164031870	15490	15490	15490	15490	2
402	20240219	141600	164000890	15490	15490	15490	15490	0
403	20240219	141500	164000890	15490	15490	15490	15490	1
404	20240219	141400	163985400	15490	15490	15490	15490	8
405	20240219	141300	163861480	15500	15500	15500	15500	10
406	20240219	141200	163706480	15500	15500	15500	15500	1
407	20240219	141100	163690980	15500	15500	15500	15500	0
408	20240219	141000	163690980	15500	15500	15500	15500	0
409	20240219	140900	163690980	15500	15500	15500	15500	0
410	20240219	140800	163690980	15500	15500	15500	15500	0
411	20240219	140700	163690980	15500	15500	15500	15500	0
412	20240219	140600	163690980	15500	15500	15500	15500	0
413	20240219	140500	163690980	15500	15500	15500	15500	0
414	20240219	140400	163690980	15500	15500	15500	15500	0
415	20240219	140300	163690980	15500	15500	15500	15500	0
416	20240219	140200	163690980	15500	15500	15500	15500	1
417	20240219	140100	163675480	15500	15500	15500	15500	0
418	20240219	140000	163675480	15500	15500	15500	15500	0
419	20240219	135900	163675480	15500	15500	15500	15500	0
420	20240219	135800	163675480	15500	15500	15500	15500	0
421	20240219	135700	163675480	15500	15500	15500	15500	0
422	20240219	135600	163675480	15500	15500	15500	15500	0
423	20240219	135500	163675480	15500	15500	15500	15500	28
424	20240219	135400	163241480	15500	15500	15500	15500	0
425	20240219	135300	163241480	15500	15500	15500	15500	73
426	20240219	135200	162109980	15500	15500	15500	15500	0
427	20240219	135100	162109980	15500	15500	15500	15500	131
428	20240219	135000	160079480	15480	15480	15480	15480	0
429	20240219	134900	160079480	15480	15480	15480	15480	137
430	20240219	134800	157958720	15490	15490	15490	15490	1
431	20240219	134700	157943230	15480	15480	15480	15480	2
432	20240219	134600	157912270	15480	15480	15480	15480	0
433	20240219	134500	157912270	15480	15480	15480	15480	0
434	20240219	134400	157912270	15480	15480	15480	15480	2
435	20240219	134300	157881310	15490	15490	15490	15490	0
436	20240219	134200	157881310	15490	15490	15490	15490	0
437	20240219	134100	157881310	15490	15490	15490	15490	0
438	20240219	134000	157881310	15490	15490	15490	15490	0
439	20240219	133900	157881310	15490	15490	15490	15490	0
440	20240219	133800	157881310	15490	15490	15490	15490	0
441	20240219	133700	157881310	15490	15490	15490	15490	0
442	20240219	133600	157881310	15490	15490	15490	15490	0
443	20240219	133500	157881310	15490	15490	15490	15490	36
444	20240219	133400	157323670	15490	15490	15490	15490	100
445	20240219	133300	155774670	15480	15480	15480	15480	0
446	20240219	133200	155774670	15480	15480	15480	15480	0
447	20240219	133100	155774670	15480	15480	15480	15480	6
448	20240219	133000	155681790	15490	15490	15490	15490	0
449	20240219	132900	155681790	15490	15490	15490	15490	270
450	20240219	132800	151499490	15500	15500	15500	15500	0
451	20240219	132700	151499490	15500	15510	15510	15500	868
452	20240219	132600	138044920	15500	15500	15500	15500	2
453	20240219	132500	138013920	15510	15510	15510	15510	52
454	20240219	132400	137207400	15510	15510	15510	15510	0
455	20240219	132300	137207400	15510	15510	15510	15510	10
456	20240219	132200	137052300	15510	15520	15520	15510	200
457	20240219	132100	133948920	15520	15520	15520	15520	2
458	20240219	132000	133917880	15520	15520	15520	15520	2
459	20240219	131900	133886840	15520	15520	15520	15520	0
460	20240219	131800	133886840	15520	15520	15520	15520	0
461	20240219	131700	133886840	15520	15520	15520	15520	2
462	20240219	131600	133855800	15520	15520	15520	15520	0
463	20240219	131500	133855800	15520	15520	15520	15520	0
464	20240219	131400	133855800	15520	15520	15520	15520	0
465	20240219	131300	133855800	15520	15540	15540	15520	13
466	20240219	131200	133654020	15540	15540	15540	15540	0
467	20240219	131100	133654020	15540	15540	15540	15540	0
468	20240219	131000	133654020	15540	15540	15540	15540	20
469	20240219	130900	133343220	15520	15520	15520	15520	32
470	20240219	130800	132846580	15530	15530	15530	15530	39
471	20240219	130700	132240910	15530	15530	15530	15530	1
472	20240219	130600	132225380	15530	15530	15530	15530	1
473	20240219	130500	132209850	15530	15530	15530	15530	0
474	20240219	130400	132209850	15530	15530	15530	15530	2
475	20240219	130300	132178790	15540	15540	15540	15540	0
476	20240219	130200	132178790	15540	15540	15540	15540	1
477	20240219	130100	132163250	15550	15550	15550	15550	128
478	20240219	130000	130172850	15540	15540	15540	15540	0
479	20240219	125900	130172850	15540	15540	15540	15540	1
480	20240219	125800	130157310	15530	15530	15530	15530	0
481	20240219	125700	130157310	15530	15550	15550	15530	270
482	20240219	125600	125958850	15540	15550	15550	15540	334
483	20240219	125500	120767830	15550	15570	15570	15550	1010
484	20240219	125400	105054550	15580	15580	15580	15580	0
485	20240219	125300	105054550	15580	15570	15580	15570	35
486	20240219	125200	104509590	15570	15570	15570	15570	0
487	20240219	125100	104509590	15570	15570	15570	15570	0
488	20240219	125000	104509590	15570	15570	15570	15570	0
489	20240219	124900	104509590	15570	15570	15570	15570	2
490	20240219	124800	104478450	15570	15570	15570	15570	0
491	20240219	124700	104478450	15570	15570	15570	15570	0
492	20240219	124600	104478450	15570	15580	15580	15570	302
493	20240219	124500	99773310	15580	15580	15580	15580	30
494	20240219	124400	99305910	15580	15580	15580	15580	52
495	20240219	124300	98495750	15580	15580	15580	15580	0
496	20240219	124200	98495750	15580	15580	15580	15580	0
497	20240219	124100	98495750	15580	15590	15590	15580	243
498	20240219	124000	94709430	15590	15590	15590	15590	30
499	20240219	123900	94241730	15590	15590	15590	15590	0
500	20240219	123800	94241730	15590	15590	15590	15590	141
501	20240219	123700	92043540	15600	15600	15600	15600	2
502	20240219	123600	92012340	15590	15590	15590	15590	0
503	20240219	123500	92012340	15590	15590	15590	15590	0
504	20240219	123400	92012340	15590	15590	15590	15590	2
505	20240219	123300	91981160	15580	15580	15580	15580	0
506	20240219	123200	91981160	15580	15580	15580	15580	0
507	20240219	123100	91981160	15580	15580	15580	15580	2
508	20240219	123000	91950000	15580	15580	15580	15580	0
509	20240219	122900	91950000	15580	15580	15580	15580	0
510	20240219	122800	91950000	15580	15580	15580	15580	0
511	20240219	122700	91950000	15580	15580	15580	15580	0
512	20240219	122600	91950000	15580	15580	15580	15580	2
513	20240219	122500	91918840	15580	15580	15580	15580	0
514	20240219	122400	91918840	15580	15580	15580	15580	0
515	20240219	122300	91918840	15580	15580	15580	15580	1
516	20240219	122200	91903260	15580	15580	15580	15580	0
517	20240219	122100	91903260	15580	15580	15580	15580	2
518	20240219	122000	91872100	15580	15580	15580	15580	0
519	20240219	121900	91872100	15580	15580	15580	15580	0
520	20240219	121800	91872100	15580	15580	15580	15580	0
521	20240219	121700	91872100	15580	15580	15580	15580	0
522	20240219	121600	91872100	15580	15580	15580	15580	2
523	20240219	121500	91840940	15600	15600	15600	15600	0
524	20240219	121400	91840940	15600	15600	15600	15600	0
525	20240219	121300	91840940	15600	15600	15600	15600	0
526	20240219	121200	91840940	15600	15600	15600	15600	0
527	20240219	121100	91840940	15600	15600	15600	15600	0
528	20240219	121000	91840940	15600	15600	15600	15600	260
529	20240219	120900	87784940	15600	15600	15600	15600	1
530	20240219	120800	87769340	15600	15600	15600	15600	10
531	20240219	120700	87613340	15600	15590	15600	15590	15
532	20240219	120600	87379360	15580	15580	15580	15580	2
533	20240219	120500	87348200	15580	15580	15580	15580	0
534	20240219	120400	87348200	15580	15580	15580	15580	1
535	20240219	120300	87332620	15580	15580	15580	15580	2
536	20240219	120200	87301460	15580	15580	15580	15580	0
537	20240219	120100	87301460	15580	15580	15580	15580	0
538	20240219	120000	87301460	15580	15580	15580	15580	0
539	20240219	115900	87301460	15580	15580	15580	15580	0
540	20240219	115800	87301460	15580	15580	15580	15580	2
541	20240219	115700	87270300	15580	15580	15580	15580	0
542	20240219	115600	87270300	15580	15580	15580	15580	0
543	20240219	115500	87270300	15580	15580	15580	15580	1
544	20240219	115400	87254720	15580	15580	15580	15580	0
545	20240219	115300	87254720	15580	15580	15580	15580	12
546	20240219	115200	87067760	15580	15580	15580	15580	0
547	20240219	115100	87067760	15580	15580	15580	15580	0
548	20240219	115000	87067760	15580	15580	15580	15580	0
549	20240219	114900	87067760	15580	15580	15580	15580	2
550	20240219	114800	87036600	15590	15590	15590	15590	12
551	20240219	114700	86849520	15600	15600	15600	15600	0
552	20240219	114600	86849520	15600	15600	15600	15600	175
553	20240219	114500	84119520	15590	15590	15590	15590	0
554	20240219	114400	84119520	15590	15590	15590	15590	9
555	20240219	114300	83979210	15580	15590	15590	15580	13
556	20240219	114200	83776660	15590	15590	15590	15590	0
557	20240219	114100	83776660	15590	15590	15590	15590	0
558	20240219	114000	83776660	15590	15590	15590	15590	0
559	20240219	113900	83776660	15590	15590	15590	15590	0
560	20240219	113800	83776660	15590	15590	15590	15590	2
561	20240219	113700	83745480	15590	15590	15590	15590	2
562	20240219	113600	83714300	15580	15580	15580	15580	0
563	20240219	113500	83714300	15580	15580	15580	15580	0
564	20240219	113400	83714300	15580	15580	15580	15580	0
565	20240219	113300	83714300	15580	15580	15580	15580	2
566	20240219	113200	83683140	15600	15600	15600	15600	33
567	20240219	113100	83168340	15600	15600	15600	15600	50
568	20240219	113000	82388340	15580	15580	15580	15580	0
569	20240219	112900	82388340	15580	15580	15580	15580	2
570	20240219	112800	82357180	15600	15600	15600	15600	81
571	20240219	112700	81093580	15590	15590	15590	15590	15
572	20240219	112600	80859730	15600	15600	15600	15600	43
573	20240219	112500	80188930	15600	15600	15600	15600	2
574	20240219	112400	80157730	15610	15610	15610	15610	0
575	20240219	112300	80157730	15610	15610	15610	15610	30
576	20240219	112200	79689430	15600	15600	15600	15600	18
577	20240219	112100	79408630	15600	15600	15600	15600	2
578	20240219	112000	79377430	15600	15600	15600	15600	0
579	20240219	111900	79377430	15600	15600	15600	15600	0
580	20240219	111800	79377430	15600	15600	15600	15600	0
581	20240219	111700	79377430	15600	15600	15600	15600	2
582	20240219	111600	79346230	15600	15600	15600	15600	0
583	20240219	111500	79346230	15600	15600	15600	15600	3
584	20240219	111400	79299430	15600	15600	15600	15600	0
585	20240219	111300	79299430	15600	15600	15610	15600	28
586	20240219	111200	78862570	15600	15610	15610	15600	812
587	20240219	111100	66187750	15610	15610	15610	15610	0
588	20240219	111000	66187750	15610	15610	15610	15610	2
589	20240219	110900	66156530	15610	15610	15610	15610	0
590	20240219	110800	66156530	15610	15610	15610	15610	1
591	20240219	110700	66140920	15610	15610	15610	15610	2
592	20240219	110600	66109700	15610	15610	15610	15610	0
593	20240219	110500	66109700	15610	15610	15610	15610	0
594	20240219	110400	66109700	15610	15610	15610	15610	0
595	20240219	110300	66109700	15610	15610	15610	15610	2
596	20240219	110200	66078480	15640	15640	15640	15640	0
597	20240219	110100	66078480	15640	15640	15640	15640	13
598	20240219	110000	65875160	15640	15620	15640	15610	8
599	20240219	105900	65750120	15630	15630	15630	15630	0
600	20240219	105800	65750120	15630	15640	15640	15630	72
601	20240219	105700	64624060	15640	15640	15640	15640	244
602	20240219	105600	60807900	15640	15640	15640	15640	0
603	20240219	105500	60807900	15640	15640	15640	15640	1
604	20240219	105400	60792260	15610	15610	15610	15610	0
605	20240219	105300	60792260	15610	15630	15640	15610	934
606	20240219	105200	46184970	15610	15610	15610	15610	2
607	20240219	105100	46153750	15600	15600	15600	15600	0
608	20240219	105000	46153750	15600	15600	15600	15600	0
609	20240219	104900	46153750	15600	15630	15630	15600	220
610	20240219	104800	42718490	15630	15630	15630	15630	2
611	20240219	104700	42687230	15630	15630	15630	15630	0
612	20240219	104600	42687230	15630	15630	15630	15630	122
613	20240219	104500	40780370	15620	15620	15620	15620	2
614	20240219	104400	40749130	15620	15630	15630	15620	146
615	20240219	104300	38467200	15610	15610	15610	15610	5
616	20240219	104200	38389150	15610	15610	15610	15610	10
617	20240219	104100	38233050	15610	15630	15630	15610	136
618	20240219	104000	36107530	15610	15630	15630	15610	84
619	20240219	103900	34795470	15620	15620	15620	15620	21
620	20240219	103800	34467450	15610	15610	15610	15610	2
621	20240219	103700	34436230	15610	15620	15620	15610	20
622	20240219	103600	34124020	15610	15610	15610	15610	0
623	20240219	103500	34124020	15610	15610	15610	15610	2
624	20240219	103400	34092800	15620	15620	15620	15620	2
625	20240219	103300	34061560	15610	15610	15610	15610	0
626	20240219	103200	34061560	15610	15610	15610	15610	2
627	20240219	103100	34030340	15610	15610	15610	15610	0
628	20240219	103000	34030340	15610	15610	15610	15610	0
629	20240219	102900	34030340	15610	15610	15610	15610	2
630	20240219	102800	33999120	15610	15610	15610	15610	0
631	20240219	102700	33999120	15610	15610	15610	15610	0
632	20240219	102600	33999120	15610	15630	15630	15610	23
633	20240219	102500	33639690	15610	15610	15610	15610	0
634	20240219	102400	33639690	15610	15610	15610	15610	0
635	20240219	102300	33639690	15610	15610	15610	15610	2
636	20240219	102200	33608470	15610	15610	15610	15610	0
637	20240219	102100	33608470	15610	15610	15610	15610	31
638	20240219	102000	33124560	15610	15610	15610	15610	40
639	20240219	101900	32500160	15610	15610	15610	15610	0
640	20240219	101800	32500160	15610	15610	15610	15610	6
641	20240219	101700	32406500	15610	15610	15610	15610	2
642	20240219	101600	32375280	15610	15610	15610	15610	50
643	20240219	101500	31594780	15610	15610	15610	15610	0
644	20240219	101400	31594780	15610	15610	15610	15610	2
645	20240219	101300	31563560	15630	15630	15630	15630	10
646	20240219	101200	31407260	15630	15620	15630	15620	5
647	20240219	101100	31329140	15600	15600	15600	15600	1
648	20240219	101000	31313540	15600	15630	15630	15600	52
649	20240219	100900	30500840	15600	15600	15600	15600	2
650	20240219	100800	30469640	15600	15600	15600	15600	11
651	20240219	100700	30298040	15600	15600	15600	15600	0
652	20240219	100600	30298040	15600	15600	15600	15600	2
653	20240219	100500	30266840	15600	15600	15600	15600	0
654	20240219	100400	30266840	15600	15600	15600	15600	2
655	20240219	100300	30235640	15630	15600	15630	15600	13
656	20240219	100200	30032750	15600	15600	15600	15600	0
657	20240219	100100	30032750	15600	15600	15600	15600	2
658	20240219	100000	30001550	15610	15610	15610	15600	5
659	20240219	095900	29923530	15600	15600	15600	15600	2
660	20240219	095800	29892330	15610	15610	15610	15610	25
661	20240219	095700	29502080	15610	15610	15610	15610	0
662	20240219	095600	29502080	15610	15610	15610	15610	5
663	20240219	095500	29424030	15600	15600	15600	15600	0
664	20240219	095400	29424030	15600	15600	15600	15600	2
665	20240219	095300	29392830	15650	15610	15650	15610	192
666	20240219	095200	26390570	15600	15600	15600	15600	35
667	20240219	095100	25844570	15600	15600	15600	15600	24
668	20240219	095000	25470170	15600	15600	15600	15600	1
669	20240219	094900	25454570	15600	15600	15600	15600	10
670	20240219	094800	25298570	15600	15600	15600	15600	0
671	20240219	094700	25298570	15600	15600	15600	15600	48
672	20240219	094600	24549770	15600	15600	15600	15600	124
673	20240219	094500	22615370	15600	15600	15600	15600	10
674	20240219	094400	22459370	15600	15600	15600	15600	1
675	20240219	094300	22443770	15600	15600	15600	15600	0
676	20240219	094200	22443770	15600	15590	15600	15590	17
677	20240219	094100	22178720	15590	15590	15590	15590	6
678	20240219	094000	22085180	15590	15590	15590	15590	0
679	20240219	093900	22085180	15590	15590	15590	15590	32
680	20240219	093800	21586300	15590	15580	15590	15580	139
681	20240219	093700	19419690	15580	15580	15580	15580	0
682	20240219	093600	19419690	15580	15580	15580	15580	1
683	20240219	093500	19404110	15580	15580	15580	15580	0
684	20240219	093400	19404110	15580	15580	15580	15580	28
685	20240219	093300	18967870	15580	15580	15580	15580	0
686	20240219	093200	18967870	15580	15590	15590	15540	17
687	20240219	093100	18703070	15550	15600	15600	15550	76
688	20240219	093000	17517630	15590	15590	15590	15590	0
689	20240219	092900	17517630	15590	15580	15590	15580	20
690	20240219	092800	17205840	15580	15590	15590	15580	62
691	20240219	092700	16239540	15590	15590	15590	15590	17
692	20240219	092600	15974510	15600	15600	15600	15600	0
693	20240219	092500	15974510	15600	15600	15650	15600	231
694	20240219	092400	12370390	15600	15550	15600	15550	109
695	20240219	092300	10671310	15520	15520	15520	15520	0
696	20240219	092200	10671310	15520	15520	15520	15520	0
697	20240219	092100	10671310	15520	15520	15520	15520	0
698	20240219	092000	10671310	15520	15520	15520	15520	0
699	20240219	091900	10671310	15520	15580	15580	15520	21
700	20240219	091800	10344190	15580	15580	15580	15580	129
701	20240219	091700	8334370	15590	15580	15590	15580	135
702	20240219	091600	6230220	15580	15540	15580	15540	119
703	20240219	091500	4377910	15500	15500	15500	15500	0
704	20240219	091400	4377910	15500	15500	15500	15500	0
705	20240219	091300	4377910	15500	15500	15500	15500	0
706	20240219	091200	4377910	15500	15500	15500	15500	9
707	20240219	091100	4238410	15500	15550	15550	15500	119
708	20240219	091000	2393860	15550	15550	15550	15550	4
709	20240219	090900	2331660	15500	15500	15500	15500	0
710	20240219	090800	2331660	15500	15500	15500	15500	42
711	20240219	090700	1680660	15550	15550	15550	15550	0
712	20240219	090600	1680660	15550	15550	15550	15550	0
713	20240219	090500	1680660	15550	15550	15550	15550	63
714	20240219	090400	701010	15580	15550	15580	15550	5
715	20240219	090300	623170	15550	15550	15550	15550	0
716	20240219	090200	623170	15550	15560	15560	15550	11
717	20240219	090100	452110	15590	15590	15590	15590	0
718	20240219	090000	452110	15590	15590	15590	15590	29