KissMeData/021240/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	190500	7384236100	57500	57500	57500	57500	10358
3	20240219	190400	7384236100	57500	57500	57500	57500	0
4	20240219	190300	7384236100	57500	57500	57500	57500	0
5	20240219	190200	7384236100	57500	57500	57500	57500	0
6	20240219	190100	7384236100	57500	57500	57500	57500	0
7	20240219	190000	7384236100	57500	57500	57500	57500	0
8	20240219	185900	7384236100	57500	57500	57500	57500	0
9	20240219	185800	7384236100	57500	57500	57500	57500	0
10	20240219	185700	7384236100	57500	57500	57500	57500	0
11	20240219	185600	7384236100	57500	57500	57500	57500	0
12	20240219	185500	7384236100	57500	57500	57500	57500	0
13	20240219	185400	7384236100	57500	57500	57500	57500	0
14	20240219	185300	7384236100	57500	57500	57500	57500	0
15	20240219	185200	7384236100	57500	57500	57500	57500	0
16	20240219	185100	7384236100	57500	57500	57500	57500	0
17	20240219	185000	7384236100	57500	57500	57500	57500	0
18	20240219	184900	7384236100	57500	57500	57500	57500	0
19	20240219	184800	7384236100	57500	57500	57500	57500	0
20	20240219	184700	7384236100	57500	57500	57500	57500	0
21	20240219	184600	7384236100	57500	57500	57500	57500	0
22	20240219	184500	7384236100	57500	57500	57500	57500	0
23	20240219	184400	7384236100	57500	57500	57500	57500	0
24	20240219	184300	7384236100	57500	57500	57500	57500	0
25	20240219	184200	7384236100	57500	57500	57500	57500	0
26	20240219	184100	7384236100	57500	57500	57500	57500	0
27	20240219	184000	7384236100	57500	57500	57500	57500	0
28	20240219	183900	7384236100	57500	57500	57500	57500	0
29	20240219	183800	7384236100	57500	57500	57500	57500	0
30	20240219	183700	7384236100	57500	57500	57500	57500	0
31	20240219	183600	7384236100	57500	57500	57500	57500	0
32	20240219	183500	7384236100	57500	57500	57500	57500	10358
33	20240219	183400	7384236100	57500	57500	57500	57500	0
34	20240219	183300	7384236100	57500	57500	57500	57500	0
35	20240219	183200	7384236100	57500	57500	57500	57500	0
36	20240219	183100	7384236100	57500	57500	57500	57500	0
37	20240219	183000	7384236100	57500	57500	57500	57500	0
38	20240219	182900	7384236100	57500	57500	57500	57500	0
39	20240219	182800	7384236100	57500	57500	57500	57500	0
40	20240219	182700	7384236100	57500	57500	57500	57500	0
41	20240219	182600	7384236100	57500	57500	57500	57500	0
42	20240219	182500	7384236100	57500	57500	57500	57500	0
43	20240219	182400	7384236100	57500	57500	57500	57500	0
44	20240219	182300	7384236100	57500	57500	57500	57500	0
45	20240219	182200	7384236100	57500	57500	57500	57500	0
46	20240219	182100	7384236100	57500	57500	57500	57500	0
47	20240219	182000	7384236100	57500	57500	57500	57500	0
48	20240219	181900	7384236100	57500	57500	57500	57500	0
49	20240219	181800	7384236100	57500	57500	57500	57500	0
50	20240219	181700	7384236100	57500	57500	57500	57500	0
51	20240219	181600	7384236100	57500	57500	57500	57500	0
52	20240219	181500	7384236100	57500	57500	57500	57500	0
53	20240219	181400	7384236100	57500	57500	57500	57500	0
54	20240219	181300	7384236100	57500	57500	57500	57500	0
55	20240219	181200	7384236100	57500	57500	57500	57500	0
56	20240219	181100	7384236100	57500	57500	57500	57500	0
57	20240219	181000	7384236100	57500	57500	57500	57500	0
58	20240219	180900	7384236100	57500	57500	57500	57500	0
59	20240219	180800	7384236100	57500	57500	57500	57500	0
60	20240219	180700	7384236100	57500	57500	57500	57500	0
61	20240219	180600	7384236100	57500	57500	57500	57500	0
62	20240219	180500	7384236100	57500	57500	57500	57500	10358
63	20240219	180400	7384236100	57500	57500	57500	57500	0
64	20240219	180300	7384236100	57500	57500	57500	57500	0
65	20240219	180200	7384236100	57500	57500	57500	57500	0
66	20240219	180100	7384236100	57500	57500	57500	57500	0
67	20240219	180000	7384236100	57500	57500	57500	57500	0
68	20240219	175900	7384236100	57500	57500	57500	57500	0
69	20240219	175800	7384236100	57500	57500	57500	57500	0
70	20240219	175700	7384236100	57500	57500	57500	57500	0
71	20240219	175600	7384236100	57500	57500	57500	57500	0
72	20240219	175500	7384236100	57500	57500	57500	57500	0
73	20240219	175400	7384236100	57500	57500	57500	57500	0
74	20240219	175300	7384236100	57500	57500	57500	57500	0
75	20240219	175200	7384236100	57500	57500	57500	57500	0
76	20240219	175100	7384236100	57500	57500	57500	57500	0
77	20240219	175000	7384236100	57500	57500	57500	57500	0
78	20240219	174900	7384236100	57500	57500	57500	57500	0
79	20240219	174800	7384236100	57500	57500	57500	57500	0
80	20240219	174700	7384236100	57500	57500	57500	57500	0
81	20240219	174600	7384236100	57500	57500	57500	57500	0
82	20240219	174500	7384236100	57500	57500	57500	57500	0
83	20240219	174400	7384236100	57500	57500	57500	57500	0
84	20240219	174300	7384236100	57500	57500	57500	57500	0
85	20240219	174200	7384236100	57500	57500	57500	57500	0
86	20240219	174100	7384236100	57500	57500	57500	57500	0
87	20240219	174000	7384236100	57500	57500	57500	57500	0
88	20240219	173900	7384236100	57500	57500	57500	57500	0
89	20240219	173800	7384236100	57500	57500	57500	57500	0
90	20240219	173700	7384236100	57500	57500	57500	57500	0
91	20240219	173600	7384236100	57500	57500	57500	57500	0
92	20240219	173500	7384236100	57500	57500	57500	57500	10358
93	20240219	173400	7384236100	57500	57500	57500	57500	0
94	20240219	173300	7384236100	57500	57500	57500	57500	0
95	20240219	173200	7384236100	57500	57500	57500	57500	0
96	20240219	173100	7384236100	57500	57500	57500	57500	0
97	20240219	173000	7384236100	57500	57500	57500	57500	0
98	20240219	172900	7384236100	57500	57500	57500	57500	0
99	20240219	172800	7384236100	57500	57500	57500	57500	0
100	20240219	172700	7384236100	57500	57500	57500	57500	0
101	20240219	172600	7384236100	57500	57500	57500	57500	0
102	20240219	172500	7384236100	57500	57500	57500	57500	0
103	20240219	172400	7384236100	57500	57500	57500	57500	0
104	20240219	172300	7384236100	57500	57500	57500	57500	0
105	20240219	172200	7384236100	57500	57500	57500	57500	0
106	20240219	172100	7384236100	57500	57500	57500	57500	0
107	20240219	172000	7384236100	57500	57500	57500	57500	0
108	20240219	171900	7384236100	57500	57500	57500	57500	0
109	20240219	171800	7384236100	57500	57500	57500	57500	0
110	20240219	171700	7384236100	57500	57500	57500	57500	0
111	20240219	171600	7384236100	57500	57500	57500	57500	0
112	20240219	171500	7384236100	57500	57500	57500	57500	0
113	20240219	171400	7384236100	57500	57500	57500	57500	0
114	20240219	171300	7384236100	57500	57500	57500	57500	0
115	20240219	171200	7384236100	57500	57500	57500	57500	0
116	20240219	171100	7384236100	57500	57500	57500	57500	0
117	20240219	171000	7384236100	57500	57500	57500	57500	0
118	20240219	170900	7384236100	57500	57500	57500	57500	0
119	20240219	170800	7384236100	57500	57500	57500	57500	0
120	20240219	170700	7384236100	57500	57500	57500	57500	0
121	20240219	170600	7384236100	57500	57500	57500	57500	0
122	20240219	170500	7384236100	57500	57500	57500	57500	10358
123	20240219	170400	7384236100	57500	57500	57500	57500	0
124	20240219	170300	7384236100	57500	57500	57500	57500	0
125	20240219	170200	7384236100	57500	57500	57500	57500	0
126	20240219	170100	7384236100	57500	57500	57500	57500	0
127	20240219	170000	7384236100	57500	57500	57500	57500	0
128	20240219	165900	7384236100	57500	57500	57500	57500	0
129	20240219	165800	7384236100	57500	57500	57500	57500	0
130	20240219	165700	7384236100	57500	57500	57500	57500	0
131	20240219	165600	7384236100	57500	57500	57500	57500	0
132	20240219	165500	7384236100	57500	57500	57500	57500	0
133	20240219	165400	7384236100	57500	57500	57500	57500	0
134	20240219	165300	7384236100	57500	57500	57500	57500	0
135	20240219	165200	7384236100	57500	57500	57500	57500	0
136	20240219	165100	7384236100	57500	57500	57500	57500	0
137	20240219	165000	7384236100	57500	57500	57500	57500	0
138	20240219	164900	7384236100	57500	57500	57500	57500	0
139	20240219	164800	7384236100	57500	57500	57500	57500	0
140	20240219	164700	7384236100	57500	57500	57500	57500	0
141	20240219	164600	7384236100	57500	57500	57500	57500	0
142	20240219	164500	7384236100	57500	57500	57500	57500	0
143	20240219	164400	7384236100	57500	57500	57500	57500	0
144	20240219	164300	7384236100	57500	57500	57500	57500	0
145	20240219	164200	7384236100	57500	57500	57500	57500	0
146	20240219	164100	7384236100	57500	57500	57500	57500	0
147	20240219	164000	7384236100	57500	57500	57500	57500	0
148	20240219	163900	7384236100	57500	57500	57500	57500	0
149	20240219	163800	7384236100	57500	57500	57500	57500	0
150	20240219	163700	7384236100	57500	57500	57500	57500	0
151	20240219	163600	7384236100	57500	57500	57500	57500	0
152	20240219	163500	7384236100	57500	57500	57500	57500	10358
153	20240219	163400	7384236100	57500	57500	57500	57500	0
154	20240219	163300	7384236100	57500	57500	57500	57500	0
155	20240219	163200	7384236100	57500	57500	57500	57500	0
156	20240219	163100	7384236100	57500	57500	57500	57500	0
157	20240219	163000	7384236100	57500	57500	57500	57500	0
158	20240219	162900	7384236100	57500	57500	57500	57500	0
159	20240219	162800	7384236100	57500	57500	57500	57500	0
160	20240219	162700	7384236100	57500	57500	57500	57500	0
161	20240219	162600	7384236100	57500	57500	57500	57500	0
162	20240219	162500	7384236100	57500	57500	57500	57500	0
163	20240219	162400	7384236100	57500	57500	57500	57500	0
164	20240219	162300	7384236100	57500	57500	57500	57500	0
165	20240219	162200	7384236100	57500	57500	57500	57500	0
166	20240219	162100	7384236100	57500	57500	57500	57500	0
167	20240219	162000	7384236100	57500	57500	57500	57500	0
168	20240219	161900	7384236100	57500	57500	57500	57500	0
169	20240219	161800	7384236100	57500	57500	57500	57500	0
170	20240219	161700	7384236100	57500	57500	57500	57500	0
171	20240219	161600	7384236100	57500	57500	57500	57500	0
172	20240219	161500	7384236100	57500	57500	57500	57500	0
173	20240219	161400	7384236100	57500	57500	57500	57500	0
174	20240219	161300	7384236100	57500	57500	57500	57500	0
175	20240219	161200	7384236100	57500	57500	57500	57500	0
176	20240219	161100	7384236100	57500	57500	57500	57500	0
177	20240219	161000	7384236100	57500	57500	57500	57500	0
178	20240219	160900	7384236100	57500	57500	57500	57500	0
179	20240219	160800	7384236100	57500	57500	57500	57500	0
180	20240219	160700	7384236100	57500	57500	57500	57500	0
181	20240219	160600	7384236100	57500	57500	57500	57500	0
182	20240219	160500	7384236100	57500	57500	57500	57500	10358
183	20240219	160400	7384236100	57500	57500	57500	57500	0
184	20240219	160300	7384236100	57500	57500	57500	57500	0
185	20240219	160200	7384236100	57500	57500	57500	57500	0
186	20240219	160100	7384236100	57500	57500	57500	57500	0
187	20240219	160000	7384236100	57500	57500	57500	57500	0
188	20240219	155900	7384236100	57500	57500	57500	57500	0
189	20240219	155800	7384236100	57500	57500	57500	57500	0
190	20240219	155700	7384236100	57500	57500	57500	57500	0
191	20240219	155600	7384236100	57500	57500	57500	57500	0
192	20240219	155500	7384236100	57500	57500	57500	57500	0
193	20240219	155400	7384236100	57500	57500	57500	57500	0
194	20240219	155300	7384236100	57500	57500	57500	57500	0
195	20240219	155200	7384236100	57500	57500	57500	57500	0
196	20240219	155100	7384236100	57500	57500	57500	57500	0
197	20240219	155000	7384236100	57500	57500	57500	57500	0
198	20240219	154900	7384236100	57500	57500	57500	57500	0
199	20240219	154800	7384236100	57500	57500	57500	57500	0
200	20240219	154700	7384236100	57500	57500	57500	57500	0
201	20240219	154600	7384236100	57500	57500	57500	57500	0
202	20240219	154500	7384236100	57500	57500	57500	57500	0
203	20240219	154400	7384236100	57500	57500	57500	57500	0
204	20240219	154300	7384236100	57500	57500	57500	57500	0
205	20240219	154200	7384236100	57500	57500	57500	57500	0
206	20240219	154100	7384236100	57500	57500	57500	57500	0
207	20240219	154000	7384236100	57500	57500	57500	57500	0
208	20240219	153900	7384236100	57500	57500	57500	57500	0
209	20240219	153800	7384236100	57500	57500	57500	57500	0
210	20240219	153700	7384236100	57500	57500	57500	57500	0
211	20240219	153600	7384236100	57500	57500	57500	57500	0
212	20240219	153500	7384236100	57500	57500	57500	57500	10358
213	20240219	153400	7384236100	57500	57500	57500	57500	0
214	20240219	153300	7384236100	57500	57500	57500	57500	0
215	20240219	153200	7384236100	57500	57500	57500	57500	0
216	20240219	153100	7384236100	57500	57500	57500	57500	0
217	20240219	153000	7384236100	57500	57500	57500	57500	10358
218	20240219	152900	6788651100	57200	57200	57200	57200	0
219	20240219	152800	6788651100	57200	57200	57200	57200	0
220	20240219	152700	6788651100	57200	57200	57200	57200	0
221	20240219	152600	6788651100	57200	57200	57200	57200	0
222	20240219	152500	6788651100	57200	57200	57200	57200	0
223	20240219	152400	6788651100	57200	57200	57200	57200	0
224	20240219	152300	6788651100	57200	57200	57200	57200	0
225	20240219	152200	6788651100	57200	57200	57200	57200	0
226	20240219	152100	6788651100	57200	57200	57200	57200	0
227	20240219	152000	6788651100	57200	57200	57200	57200	0
228	20240219	151900	6788651100	57200	57100	57200	57100	82
229	20240219	151800	6783962100	57200	57100	57200	57000	376
230	20240219	151700	6762465100	57000	57100	57100	57000	267
231	20240219	151600	6747219500	57100	57100	57100	57100	48
232	20240219	151500	6744478700	57100	57100	57100	57100	695
233	20240219	151400	6704794200	57200	57100	57200	57100	77
234	20240219	151300	6700397200	57100	57300	57400	57100	334
235	20240219	151200	6681280600	57300	57300	57400	57300	306
236	20240219	151100	6663746700	57300	57300	57300	57300	48
237	20240219	151000	6660996300	57300	57300	57400	57300	254
238	20240219	150900	6646441100	57300	57300	57400	57300	227
239	20240219	150800	6633433000	57300	57300	57300	57300	36
240	20240219	150700	6631370200	57300	57300	57300	57300	316
241	20240219	150600	6613263400	57300	57400	57400	57300	49
242	20240219	150500	6610452100	57300	57400	57400	57300	85
243	20240219	150400	6605578100	57400	57400	57500	57400	688
244	20240219	150300	6566084600	57400	57400	57500	57400	35
245	20240219	150200	6564073600	57500	57300	57500	57300	488
246	20240219	150100	6536059500	57300	57400	57400	57300	127
247	20240219	150000	6528771100	57300	57300	57400	57300	618
248	20240219	145900	6493323400	57300	57300	57400	57300	103
249	20240219	145800	6487415200	57300	57300	57400	57300	47
250	20240219	145700	6484720400	57300	57300	57400	57300	413
251	20240219	145600	6461037600	57300	57300	57300	57300	13
252	20240219	145500	6460292700	57300	57300	57300	57300	49
253	20240219	145400	6457485000	57300	57300	57300	57300	141
254	20240219	145300	6449405700	57300	57300	57400	57300	55
255	20240219	145200	6446252800	57300	57300	57400	57300	51
256	20240219	145100	6443328500	57300	57300	57300	57300	285
257	20240219	145000	6426998000	57300	57400	57400	57300	52
258	20240219	144900	6424017200	57300	57300	57400	57300	26
259	20240219	144800	6422526800	57300	57300	57300	57300	47
260	20240219	144700	6419833700	57300	57400	57400	57300	172
261	20240219	144600	6409975600	57300	57300	57400	57300	44
262	20240219	144500	6407452500	57400	57300	57400	57300	51
263	20240219	144400	6404528700	57400	57300	57400	57300	238
264	20240219	144300	6390891200	57300	57300	57300	57300	35
265	20240219	144200	6388885700	57300	57200	57300	57200	240
266	20240219	144100	6375134600	57200	57100	57200	57100	681
267	20240219	144000	6336197800	57100	57100	57100	57100	19
268	20240219	143900	6335112900	57100	57200	57200	57100	1228
269	20240219	143800	6264960100	57100	57100	57200	57100	64
270	20240219	143700	6261303600	57200	57100	57200	57100	67
271	20240219	143600	6257475800	57100	57100	57200	57100	24
272	20240219	143500	6256105300	57100	57100	57100	57100	17
273	20240219	143400	6255134600	57100	57100	57100	57100	228
274	20240219	143300	6242115800	57100	57100	57100	57100	4
275	20240219	143200	6241887400	57100	57100	57100	57100	595
276	20240219	143100	6207912900	57100	57200	57200	57100	700
277	20240219	143000	6167909000	57200	57200	57300	57200	53
278	20240219	142900	6164875500	57200	57200	57300	57200	284
279	20240219	142800	6148613700	57200	57200	57200	57200	153
280	20240219	142700	6139862100	57200	57200	57300	57200	171
281	20240219	142600	6130079000	57200	57200	57200	57200	247
282	20240219	142500	6115950600	57200	57300	57300	57200	29
283	20240219	142400	6114289800	57200	57200	57300	57200	54
284	20240219	142300	6111199300	57200	57200	57200	57200	6
285	20240219	142200	6110856100	57200	57300	57300	57200	1335
286	20240219	142100	6034401200	57300	57300	57400	57300	378
287	20240219	142000	6012739500	57300	57400	57400	57300	84
288	20240219	141900	6007924900	57400	57300	57400	57300	52
289	20240219	141800	6004942400	57300	57400	57400	57300	275
290	20240219	141700	5989183200	57300	57400	57400	57300	47
291	20240219	141600	5986488600	57300	57400	57400	57300	25
292	20240219	141500	5985054100	57300	57400	57400	57300	31
293	20240219	141400	5983277500	57400	57400	57400	57300	27
294	20240219	141300	5981728700	57300	57400	57400	57300	741
295	20240219	141200	5939197500	57400	57400	57400	57400	174
296	20240219	141100	5929209900	57400	57400	57400	57400	108
297	20240219	141000	5923010700	57400	57500	57500	57400	80
298	20240219	140900	5918416900	57400	57500	57500	57400	206
299	20240219	140800	5906583800	57400	57500	57500	57400	267
300	20240219	140700	5891255000	57400	57300	57400	57300	541
301	20240219	140600	5860202600	57300	57400	57400	57300	76
302	20240219	140500	5855843300	57300	57300	57400	57300	38
303	20240219	140400	5853663600	57300	57200	57400	57200	619
304	20240219	140300	5818179400	57200	57200	57200	57200	6
305	20240219	140200	5817836200	57200	57200	57300	57200	165
306	20240219	140100	5808395100	57200	57200	57300	57200	33
307	20240219	140000	5806504700	57200	57300	57300	57200	51
308	20240219	135900	5803582700	57300	57300	57300	57200	39
309	20240219	135800	5801348400	57300	57100	57300	57100	651
310	20240219	135700	5764112800	57100	57100	57100	57100	15
311	20240219	135600	5763256300	57100	57100	57100	57100	4
312	20240219	135500	5763027900	57100	57100	57200	57100	288
313	20240219	135400	5746582800	57100	57100	57200	57100	8
314	20240219	135300	5746125900	57100	57100	57100	57100	7
315	20240219	135200	5745726200	57100	57100	57100	57100	138
316	20240219	135100	5737846400	57000	57200	57200	57000	534
317	20240219	135000	5707342100	57200	57300	57300	57200	106
318	20240219	134900	5701278700	57200	57200	57300	57200	664
319	20240219	134800	5663277700	57100	57100	57100	57100	2
320	20240219	134700	5663163500	57100	57100	57100	57100	7
321	20240219	134600	5662763800	57100	57100	57100	57100	136
322	20240219	134500	5654998200	57100	57200	57200	57100	1135
323	20240219	134400	5590187700	57200	57200	57200	57100	160
324	20240219	134300	5581036500	57100	57100	57100	57100	2
325	20240219	134200	5580922300	57200	57200	57200	57200	218
326	20240219	134100	5568452700	57200	57200	57200	57100	277
327	20240219	134000	5552608400	57100	57100	57200	57000	191
328	20240219	133900	5541689800	57100	57100	57100	57000	318
329	20240219	133800	5523544800	57000	57100	57100	57000	38
330	20240219	133700	5521375400	57000	57000	57100	57000	350
331	20240219	133600	5501391200	57000	57000	57000	57000	209
332	20240219	133500	5489478200	57000	57000	57000	57000	2
333	20240219	133400	5489364200	57000	56900	57000	56900	36
334	20240219	133300	5487312300	56900	57000	57000	56900	349
335	20240219	133200	5467419700	57000	57000	57000	57000	21
336	20240219	133100	5466222700	57000	56900	57100	56900	707
337	20240219	133000	5425860300	56900	57100	57100	56900	449
338	20240219	132900	5400259400	57100	57000	57100	56900	956
339	20240219	132800	5345739000	57100	57100	57100	57100	311
340	20240219	132700	5327980900	57100	57200	57200	57100	341
341	20240219	132600	5308482900	57200	57300	57300	57200	28
342	20240219	132500	5306879800	57200	57300	57300	57200	122
343	20240219	132400	5299895600	57300	57300	57400	57300	571
344	20240219	132300	5267173900	57400	57300	57400	57300	156
345	20240219	132200	5258232400	57400	57200	57400	57200	510
346	20240219	132100	5229006600	57300	57300	57300	57200	45
347	20240219	132000	5226429100	57200	57300	57300	57200	24
348	20240219	131900	5225054800	57300	57300	57300	57200	47
349	20240219	131800	5222363000	57300	57300	57300	57200	40
350	20240219	131700	5220071200	57200	57300	57300	57100	76
351	20240219	131600	5215721600	57200	57100	57200	57100	810
352	20240219	131500	5169391400	57100	57200	57200	57100	5
353	20240219	131400	5169105500	57100	57100	57100	57100	43
354	20240219	131300	5166650200	57100	57100	57100	57100	149
355	20240219	131200	5158142300	57100	57100	57100	57100	6
356	20240219	131100	5157799700	57100	57100	57100	57100	3
357	20240219	131000	5157628400	57100	57200	57200	57100	144
358	20240219	130900	5149405800	57100	57100	57100	57100	438
359	20240219	130800	5124396000	57100	57000	57100	57000	11
360	20240219	130700	5123768500	57000	57000	57000	57000	131
361	20240219	130600	5116301500	57100	57200	57200	57100	275
362	20240219	130500	5100598900	57100	57100	57200	57100	8
363	20240219	130400	5100141800	57100	57100	57100	57100	14
364	20240219	130300	5099342400	57100	57200	57300	57100	459
365	20240219	130200	5073099500	57100	57100	57200	57100	229
366	20240219	130100	5060006300	57100	57000	57100	57000	665
367	20240219	130000	5022091300	57000	56900	57000	56800	1190
368	20240219	125900	4954328500	56900	56900	56900	56900	4
369	20240219	125800	4954100900	56900	56900	56900	56900	23
370	20240219	125700	4952792200	56900	56900	57000	56900	144
371	20240219	125600	4944598500	56900	56900	56900	56900	14
372	20240219	125500	4943801900	56900	57000	57000	56900	7
373	20240219	125400	4943403300	56900	56800	56900	56800	210
374	20240219	125300	4931467000	56800	56900	56900	56800	278
375	20240219	125200	4915649600	56900	56900	56900	56900	17
376	20240219	125100	4914682300	56900	56900	57000	56900	473
377	20240219	125000	4887767500	56900	57000	57000	56900	19
378	20240219	124900	4886686100	57000	56900	57000	56800	1533
379	20240219	124800	4799446700	56900	56900	57000	56900	21
380	20240219	124700	4798250400	56900	56900	56900	56900	369
381	20240219	124600	4777254300	56900	56900	57000	56900	47
382	20240219	124500	4774577900	57000	57000	57000	57000	27
383	20240219	124400	4773038900	56900	56900	57000	56900	21
384	20240219	124300	4771842300	56900	56900	56900	56900	7
385	20240219	124200	4771444000	56900	57000	57100	56900	761
386	20240219	124100	4728083300	57000	57100	57100	57000	628
387	20240219	124000	4692285900	57000	57100	57100	57000	50
388	20240219	123900	4689432400	57000	57000	57100	57000	20
389	20240219	123800	4688291000	57000	57000	57000	57000	243
390	20240219	123700	4674440000	57100	57100	57100	57000	45
391	20240219	123600	4671870700	57100	57100	57100	57100	4
392	20240219	123500	4671642300	57000	57100	57100	57000	20
393	20240219	123400	4670500400	57000	57100	57100	57000	1022
394	20240219	123300	4612244600	57000	57000	57100	57000	29
395	20240219	123200	4610590000	57000	57000	57000	57000	126
396	20240219	123100	4603408000	57000	57000	57100	57000	259
397	20240219	123000	4588642900	57000	57000	57100	57000	13
398	20240219	122900	4587901600	57000	57100	57100	57000	34
399	20240219	122800	4585960900	57100	57000	57100	57000	21
400	20240219	122700	4584761900	57100	57000	57100	57000	33
401	20240219	122600	4582878700	57000	57100	57100	57000	38
402	20240219	122500	4580709400	57100	57100	57100	57000	42
403	20240219	122400	4578315000	57100	57100	57100	57000	109
404	20240219	122300	4572091300	57000	57000	57000	57000	3
405	20240219	122200	4571920300	57000	56900	57100	56900	1638
406	20240219	122100	4478665700	56800	56900	56900	56800	139
407	20240219	122000	4470770400	56800	56900	56900	56800	42
408	20240219	121900	4468381200	56800	56800	56900	56800	256
409	20240219	121800	4453816300	56800	56800	56900	56800	273
410	20240219	121700	4438309800	56800	56800	56800	56800	8
411	20240219	121600	4437855400	56800	56800	56800	56800	5
412	20240219	121500	4437571400	56800	56900	56900	56800	166
413	20240219	121400	4428141900	56800	56800	56800	56800	9
414	20240219	121300	4427630700	56900	56800	56900	56800	8
415	20240219	121200	4427176200	56800	56900	56900	56800	81
416	20240219	121100	4422575100	56900	56900	56900	56800	410
417	20240219	121000	4399246500	56900	56800	56900	56800	133
418	20240219	120900	4391679400	56800	56800	56800	56800	31
419	20240219	120800	4389918600	56900	56800	56900	56700	2454
420	20240219	120700	4250401300	56900	56800	56900	56700	2724
421	20240219	120600	4095702900	56900	56800	56900	56800	5
422	20240219	120500	4095418600	56800	56900	56900	56800	81
423	20240219	120400	4090817600	56800	56800	56900	56800	23
424	20240219	120300	4089511000	56900	56900	56900	56900	41
425	20240219	120200	4087178100	56800	56900	56900	56800	21
426	20240219	120100	4085985100	56800	56800	56800	56800	10
427	20240219	120000	4085417100	56900	56800	56900	56800	6
428	20240219	115900	4085075900	56800	56800	56900	56800	305
429	20240219	115800	4067743200	56800	56800	56900	56800	123
430	20240219	115700	4060751200	56900	56800	56900	56800	8
431	20240219	115600	4060296700	56800	56900	56900	56800	690
432	20240219	115500	4021079600	56900	56900	57000	56900	326
433	20240219	115400	4002529700	56900	56900	56900	56900	25
434	20240219	115300	4001107200	56900	56900	56900	56900	711
435	20240219	115200	3960651300	56900	56800	57000	56800	1424
436	20240219	115100	3879611800	56800	56800	56800	56800	7
437	20240219	115000	3879214200	56800	56900	56900	56800	46
438	20240219	114900	3876601100	56800	56800	56800	56800	338
439	20240219	114800	3857402700	56800	56800	56800	56800	4
440	20240219	114700	3857175500	56800	57000	57000	56800	2024
441	20240219	114600	3742106100	56900	56900	57000	56900	287
442	20240219	114500	3725773600	56900	57000	57000	56900	152
443	20240219	114400	3717111600	56900	56900	57000	56900	22
444	20240219	114300	3715859500	56900	56900	56900	56900	18
445	20240219	114200	3714835300	56900	56900	56900	56900	330
446	20240219	114100	3696058300	57000	57000	57000	56900	26
447	20240219	114000	3694576700	56900	57000	57000	56900	26
448	20240219	113900	3693095400	56900	57000	57000	56900	255
449	20240219	113800	3678583700	57000	56900	57000	56900	106
450	20240219	113700	3672551900	56900	57000	57000	56900	21
451	20240219	113600	3671355000	57000	56900	57000	56900	179
452	20240219	113500	3661165300	56900	57000	57000	56900	9
453	20240219	113400	3660653000	57000	56900	57000	56900	81
454	20240219	113300	3656036200	57000	57000	57000	56900	143
455	20240219	113200	3647893700	57000	56900	57000	56900	89
456	20240219	113100	3642821200	56900	57000	57000	56900	36
457	20240219	113000	3640770200	57000	57000	57000	56900	86
458	20240219	112900	3635869100	57000	57000	57000	57000	36
459	20240219	112800	3633817100	56900	56900	57000	56900	49
460	20240219	112700	3631025300	56900	57000	57000	56900	27
461	20240219	112600	3629486700	56900	56900	57000	56900	58
462	20240219	112500	3626181700	56900	56800	57000	56800	1085
463	20240219	112400	3564426400	56800	56900	56900	56800	75
464	20240219	112300	3560163900	56800	56900	56900	56800	247
465	20240219	112200	3546110200	56900	57000	57000	56800	50
466	20240219	112100	3543263400	57000	56900	57000	56800	1360
467	20240219	112000	3465880500	56900	57000	57000	56900	358
468	20240219	111900	3445474700	57000	57100	57100	57000	46
469	20240219	111800	3442850700	57000	57100	57100	57000	20
470	20240219	111700	3441709200	57100	56900	57100	56900	505
471	20240219	111600	3412924200	56900	57000	57000	56900	130
472	20240219	111500	3405527100	57000	56900	57100	56900	1506
473	20240219	111400	3319768200	56800	56900	56900	56800	30
474	20240219	111300	3318063600	56900	56900	56900	56800	26
475	20240219	111200	3316585100	56900	56800	56900	56800	26
476	20240219	111100	3315106100	56800	56900	56900	56800	26
477	20240219	111000	3313627200	56800	56900	56900	56800	138
478	20240219	110900	3305788100	56800	56800	56900	56800	21
479	20240219	110800	3304593400	56800	56900	56900	56800	231
480	20240219	110700	3291450500	56800	56900	56900	56800	57
481	20240219	110600	3288207800	56800	56900	56900	56800	85
482	20240219	110500	3283371700	56800	56900	56900	56800	433
483	20240219	110400	3258734200	56800	56800	56900	56800	583
484	20240219	110300	3225599600	56800	57000	57100	56800	1987
485	20240219	110200	3112417800	57000	57000	57100	57000	19
486	20240219	110100	3111334500	57000	57000	57100	57000	15
487	20240219	110000	3110479400	57000	57000	57100	56900	599
488	20240219	105900	3076335100	57000	56900	57000	56900	122
489	20240219	105800	3069381700	56900	57000	57000	56900	511
490	20240219	105700	3040275500	56900	57000	57000	56900	377
491	20240219	105600	3018787100	56900	57000	57000	56900	310
492	20240219	105500	3001120300	56900	56900	57000	56900	41
493	20240219	105400	2998787200	56900	56900	57000	56800	2369
494	20240219	105300	2863985900	56900	57000	57000	56900	2886
495	20240219	105200	2699619000	57000	57000	57000	57000	21
496	20240219	105100	2698422000	57000	57000	57000	57000	14
497	20240219	105000	2697624000	57000	57100	57100	57000	235
498	20240219	104900	2684220000	57100	57100	57100	57000	753
499	20240219	104800	2641225800	57100	57100	57100	57000	230
500	20240219	104700	2628114400	57000	57000	57100	57000	161
501	20240219	104600	2618930900	57100	57100	57100	57000	527
502	20240219	104500	2588847900	57100	57100	57200	57100	114
503	20240219	104400	2582338100	57100	57200	57200	57100	372
504	20240219	104300	2561075000	57200	57200	57300	57200	308
505	20240219	104200	2543446300	57100	57100	57100	57100	6
506	20240219	104100	2543103700	57100	57100	57100	57100	161
507	20240219	104000	2533910600	57200	57200	57300	57100	1919
508	20240219	103900	2424140300	57100	57100	57100	57100	2
509	20240219	103800	2424026100	57100	57100	57200	57000	341
510	20240219	103700	2404538200	57100	57100	57200	57100	166
511	20240219	103600	2395059500	57100	57100	57200	57100	373
512	20240219	103500	2373755200	57100	57200	57200	57100	33
513	20240219	103400	2371870600	57100	57100	57200	57100	133
514	20240219	103300	2364269000	57100	57200	57200	57100	342
515	20240219	103200	2344710000	57200	57200	57200	57200	20
516	20240219	103100	2343566000	57200	57200	57200	57200	168
517	20240219	103000	2333956400	57200	57100	57200	57100	373
518	20240219	102900	2312625500	57100	57100	57200	57100	942
519	20240219	102800	2258792600	57100	57300	57300	57100	357
520	20240219	102700	2238371300	57300	57200	57300	57200	173
521	20240219	102600	2228470200	57200	57300	57300	57200	307
522	20240219	102500	2210879400	57300	57400	57500	57300	1693
523	20240219	102400	2113699200	57400	57400	57500	57300	742
524	20240219	102300	2071106800	57400	57400	57500	57400	1139
525	20240219	102200	2005719200	57400	57600	57600	57400	305
526	20240219	102100	1988181800	57500	57600	57600	57500	308
527	20240219	102000	1970441500	57600	57500	57600	57500	595
528	20240219	101900	1936207500	57400	57400	57400	57400	2
529	20240219	101800	1936092700	57500	57600	57600	57500	134
530	20240219	101700	1928387600	57600	57800	57800	57600	750
531	20240219	101600	1885122000	57900	57700	57900	57700	268
532	20240219	101500	1869631700	57700	57600	57700	57600	133
533	20240219	101400	1861957900	57700	57700	57700	57700	40
534	20240219	101300	1859649900	57600	57800	57800	57600	118
535	20240219	101200	1852841400	57700	57700	57800	57600	187
536	20240219	101100	1842051500	57700	57600	57700	57600	24
537	20240219	101000	1840666900	57700	57500	57700	57500	567
538	20240219	100900	1808029100	57500	57400	57500	57300	484
539	20240219	100800	1780228000	57400	57400	57400	57400	162
540	20240219	100700	1770929200	57400	57500	57500	57400	3
541	20240219	100600	1770756900	57400	57400	57500	57400	158
542	20240219	100500	1761687100	57600	57600	57600	57400	329
543	20240219	100400	1742769200	57600	57500	57600	57500	126
544	20240219	100300	1735522200	57500	57600	57600	57500	158
545	20240219	100200	1726426600	57600	57700	57700	57600	238
546	20240219	100100	1712698100	57700	57700	57700	57700	6
547	20240219	100000	1712351900	57700	57700	57800	57600	646
548	20240219	095900	1675072400	57700	57700	57700	57600	38
549	20240219	095800	1672880000	57700	57600	57700	57600	16
550	20240219	095700	1671957000	57700	57600	57700	57600	282
551	20240219	095600	1655711000	57600	57700	57700	57600	20
552	20240219	095500	1654557200	57600	57800	57900	57600	502
553	20240219	095400	1625559700	57800	57700	57800	57700	201
554	20240219	095300	1613959100	57700	57700	57700	57600	142
555	20240219	095200	1605765900	57600	57700	57700	57600	18
556	20240219	095100	1604727700	57800	57700	57800	57600	244
557	20240219	095000	1590647700	57700	57800	57800	57700	118
558	20240219	094900	1583837400	57800	57700	57800	57700	174
559	20240219	094800	1573796100	57700	57800	57900	57700	199
560	20240219	094700	1562292600	57800	57900	58000	57800	83
561	20240219	094600	1557485700	58000	57900	58000	57900	241
562	20240219	094500	1543530400	57900	58000	58100	57900	287
563	20240219	094400	1526901900	58000	58000	58200	58000	462
564	20240219	094300	1500094500	58000	58100	58200	58000	971
565	20240219	094200	1443717700	58100	58100	58100	58000	50
566	20240219	094100	1440815300	58100	58100	58100	58000	19
567	20240219	094000	1439711600	58100	58000	58200	58000	38
568	20240219	093900	1437503100	58000	58200	58200	58000	25
569	20240219	093800	1436050300	58000	58000	58200	57900	348
570	20240219	093700	1415804000	58000	57900	58000	57800	415
571	20240219	093600	1391754800	57900	57800	57900	57800	24
572	20240219	093500	1390366100	57900	57800	57900	57800	433
573	20240219	093400	1365336300	57700	57800	57900	57700	232
574	20240219	093300	1351926200	57900	57900	57900	57800	701
575	20240219	093200	1311340800	57900	58100	58200	57900	671
576	20240219	093100	1272404400	58200	58200	58300	58100	454
577	20240219	093000	1245985800	58200	58400	58400	58200	170
578	20240219	092900	1236075200	58200	58300	58300	58200	182
579	20240219	092800	1225473300	58300	58400	58400	58300	201
580	20240219	092700	1213736900	58500	58600	58600	58500	565
581	20240219	092600	1180649700	58600	58700	58700	58600	869
582	20240219	092500	1129679900	58600	58600	58700	58500	1026
583	20240219	092400	1069576900	58500	58600	58700	58500	627
584	20240219	092300	1032862800	58700	58700	58700	58600	627
585	20240219	092200	996072700	58700	58600	58800	58600	2177
586	20240219	092100	868252900	58600	58600	58700	58600	1197
587	20240219	092000	798106900	58600	58400	58600	58400	987
588	20240219	091900	740353700	58400	58400	58500	58300	766
589	20240219	091800	695615500	58400	58300	58400	58300	431
590	20240219	091700	670484600	58300	58300	58300	58200	166
591	20240219	091600	660807100	58300	58300	58300	58200	237
592	20240219	091500	646990500	58300	58200	58300	58200	525
593	20240219	091400	616419900	58200	58300	58300	58200	379
594	20240219	091300	594360000	58300	58100	58300	58100	150
595	20240219	091200	585627600	58000	58100	58100	58000	268
596	20240219	091100	570057000	58100	58000	58100	58000	308
597	20240219	091000	552166900	58100	58000	58100	58000	228
598	20240219	090900	538920700	58100	58300	58300	58100	514
599	20240219	090800	509041500	58200	58300	58400	58200	520
600	20240219	090700	478746000	58300	58200	58300	58100	938
601	20240219	090600	424118400	58300	58100	58300	58000	1280
602	20240219	090500	349705000	58100	58000	58100	58000	1061
603	20240219	090400	288070900	58000	57800	58200	57800	2403
604	20240219	090300	148681400	57800	57600	57900	57600	256
605	20240219	090200	133892800	57600	57700	57800	57500	807
606	20240219	090100	87388100	57700	57700	57700	57300	681
607	20240219	090000	48199000	57700	57000	58000	57000	839