KissMeData/091810/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	195800	2516963065	3000	3000	3000	3000	9259
3	20240219	195700	2516963065	3000	3000	3000	3000	0
4	20240219	195600	2516963065	3000	3000	3000	3000	0
5	20240219	195500	2516963065	3000	3000	3000	3000	0
6	20240219	195400	2516963065	3000	3000	3000	3000	0
7	20240219	195300	2516963065	3000	3000	3000	3000	0
8	20240219	195200	2516963065	3000	3000	3000	3000	0
9	20240219	195100	2516963065	3000	3000	3000	3000	0
10	20240219	195000	2516963065	3000	3000	3000	3000	0
11	20240219	194900	2516963065	3000	3000	3000	3000	0
12	20240219	194800	2516963065	3000	3000	3000	3000	0
13	20240219	194700	2516963065	3000	3000	3000	3000	0
14	20240219	194600	2516963065	3000	3000	3000	3000	0
15	20240219	194500	2516963065	3000	3000	3000	3000	0
16	20240219	194400	2516963065	3000	3000	3000	3000	0
17	20240219	194300	2516963065	3000	3000	3000	3000	0
18	20240219	194200	2516963065	3000	3000	3000	3000	0
19	20240219	194100	2516963065	3000	3000	3000	3000	0
20	20240219	194000	2516963065	3000	3000	3000	3000	0
21	20240219	193900	2516963065	3000	3000	3000	3000	0
22	20240219	193800	2516963065	3000	3000	3000	3000	0
23	20240219	193700	2516963065	3000	3000	3000	3000	0
24	20240219	193600	2516963065	3000	3000	3000	3000	0
25	20240219	193500	2516963065	3000	3000	3000	3000	0
26	20240219	193400	2516963065	3000	3000	3000	3000	0
27	20240219	193300	2516963065	3000	3000	3000	3000	0
28	20240219	193200	2516963065	3000	3000	3000	3000	0
29	20240219	193100	2516963065	3000	3000	3000	3000	0
30	20240219	193000	2516963065	3000	3000	3000	3000	0
31	20240219	192900	2516963065	3000	3000	3000	3000	0
32	20240219	192800	2516963065	3000	3000	3000	3000	9259
33	20240219	192700	2516963065	3000	3000	3000	3000	0
34	20240219	192600	2516963065	3000	3000	3000	3000	0
35	20240219	192500	2516963065	3000	3000	3000	3000	0
36	20240219	192400	2516963065	3000	3000	3000	3000	0
37	20240219	192300	2516963065	3000	3000	3000	3000	0
38	20240219	192200	2516963065	3000	3000	3000	3000	0
39	20240219	192100	2516963065	3000	3000	3000	3000	0
40	20240219	192000	2516963065	3000	3000	3000	3000	0
41	20240219	191900	2516963065	3000	3000	3000	3000	0
42	20240219	191800	2516963065	3000	3000	3000	3000	0
43	20240219	191700	2516963065	3000	3000	3000	3000	0
44	20240219	191600	2516963065	3000	3000	3000	3000	0
45	20240219	191500	2516963065	3000	3000	3000	3000	0
46	20240219	191400	2516963065	3000	3000	3000	3000	0
47	20240219	191300	2516963065	3000	3000	3000	3000	0
48	20240219	191200	2516963065	3000	3000	3000	3000	0
49	20240219	191100	2516963065	3000	3000	3000	3000	0
50	20240219	191000	2516963065	3000	3000	3000	3000	0
51	20240219	190900	2516963065	3000	3000	3000	3000	0
52	20240219	190800	2516963065	3000	3000	3000	3000	0
53	20240219	190700	2516963065	3000	3000	3000	3000	0
54	20240219	190600	2516963065	3000	3000	3000	3000	0
55	20240219	190500	2516963065	3000	3000	3000	3000	0
56	20240219	190400	2516963065	3000	3000	3000	3000	0
57	20240219	190300	2516963065	3000	3000	3000	3000	0
58	20240219	190200	2516963065	3000	3000	3000	3000	0
59	20240219	190100	2516963065	3000	3000	3000	3000	0
60	20240219	190000	2516963065	3000	3000	3000	3000	0
61	20240219	185900	2516963065	3000	3000	3000	3000	0
62	20240219	185800	2516963065	3000	3000	3000	3000	9259
63	20240219	185700	2516963065	3000	3000	3000	3000	0
64	20240219	185600	2516963065	3000	3000	3000	3000	0
65	20240219	185500	2516963065	3000	3000	3000	3000	0
66	20240219	185400	2516963065	3000	3000	3000	3000	0
67	20240219	185300	2516963065	3000	3000	3000	3000	0
68	20240219	185200	2516963065	3000	3000	3000	3000	0
69	20240219	185100	2516963065	3000	3000	3000	3000	0
70	20240219	185000	2516963065	3000	3000	3000	3000	0
71	20240219	184900	2516963065	3000	3000	3000	3000	0
72	20240219	184800	2516963065	3000	3000	3000	3000	0
73	20240219	184700	2516963065	3000	3000	3000	3000	0
74	20240219	184600	2516963065	3000	3000	3000	3000	0
75	20240219	184500	2516963065	3000	3000	3000	3000	0
76	20240219	184400	2516963065	3000	3000	3000	3000	0
77	20240219	184300	2516963065	3000	3000	3000	3000	0
78	20240219	184200	2516963065	3000	3000	3000	3000	0
79	20240219	184100	2516963065	3000	3000	3000	3000	0
80	20240219	184000	2516963065	3000	3000	3000	3000	0
81	20240219	183900	2516963065	3000	3000	3000	3000	0
82	20240219	183800	2516963065	3000	3000	3000	3000	0
83	20240219	183700	2516963065	3000	3000	3000	3000	0
84	20240219	183600	2516963065	3000	3000	3000	3000	0
85	20240219	183500	2516963065	3000	3000	3000	3000	0
86	20240219	183400	2516963065	3000	3000	3000	3000	0
87	20240219	183300	2516963065	3000	3000	3000	3000	0
88	20240219	183200	2516963065	3000	3000	3000	3000	0
89	20240219	183100	2516963065	3000	3000	3000	3000	0
90	20240219	183000	2516963065	3000	3000	3000	3000	0
91	20240219	182900	2516963065	3000	3000	3000	3000	0
92	20240219	182800	2516963065	3000	3000	3000	3000	9259
93	20240219	182700	2516963065	3000	3000	3000	3000	0
94	20240219	182600	2516963065	3000	3000	3000	3000	0
95	20240219	182500	2516963065	3000	3000	3000	3000	0
96	20240219	182400	2516963065	3000	3000	3000	3000	0
97	20240219	182300	2516963065	3000	3000	3000	3000	0
98	20240219	182200	2516963065	3000	3000	3000	3000	0
99	20240219	182100	2516963065	3000	3000	3000	3000	0
100	20240219	182000	2516963065	3000	3000	3000	3000	0
101	20240219	181900	2516963065	3000	3000	3000	3000	0
102	20240219	181800	2516963065	3000	3000	3000	3000	0
103	20240219	181700	2516963065	3000	3000	3000	3000	0
104	20240219	181600	2516963065	3000	3000	3000	3000	0
105	20240219	181500	2516963065	3000	3000	3000	3000	0
106	20240219	181400	2516963065	3000	3000	3000	3000	0
107	20240219	181300	2516963065	3000	3000	3000	3000	0
108	20240219	181200	2516963065	3000	3000	3000	3000	0
109	20240219	181100	2516963065	3000	3000	3000	3000	0
110	20240219	181000	2516963065	3000	3000	3000	3000	0
111	20240219	180900	2516963065	3000	3000	3000	3000	0
112	20240219	180800	2516963065	3000	3000	3000	3000	0
113	20240219	180700	2516963065	3000	3000	3000	3000	0
114	20240219	180600	2516963065	3000	3000	3000	3000	0
115	20240219	180500	2516963065	3000	3000	3000	3000	0
116	20240219	180400	2516963065	3000	3000	3000	3000	0
117	20240219	180300	2516963065	3000	3000	3000	3000	0
118	20240219	180200	2516963065	3000	3000	3000	3000	0
119	20240219	180100	2516963065	3000	3000	3000	3000	0
120	20240219	180000	2516963065	3000	3000	3000	3000	0
121	20240219	175900	2516963065	3000	3000	3000	3000	0
122	20240219	175800	2516963065	3000	3000	3000	3000	9259
123	20240219	175700	2516963065	3000	3000	3000	3000	0
124	20240219	175600	2516963065	3000	3000	3000	3000	0
125	20240219	175500	2516963065	3000	3000	3000	3000	0
126	20240219	175400	2516963065	3000	3000	3000	3000	0
127	20240219	175300	2516963065	3000	3000	3000	3000	0
128	20240219	175200	2516963065	3000	3000	3000	3000	0
129	20240219	175100	2516963065	3000	3000	3000	3000	0
130	20240219	175000	2516963065	3000	3000	3000	3000	0
131	20240219	174900	2516963065	3000	3000	3000	3000	0
132	20240219	174800	2516963065	3000	3000	3000	3000	0
133	20240219	174700	2516963065	3000	3000	3000	3000	0
134	20240219	174600	2516963065	3000	3000	3000	3000	0
135	20240219	174500	2516963065	3000	3000	3000	3000	0
136	20240219	174400	2516963065	3000	3000	3000	3000	0
137	20240219	174300	2516963065	3000	3000	3000	3000	0
138	20240219	174200	2516963065	3000	3000	3000	3000	0
139	20240219	174100	2516963065	3000	3000	3000	3000	0
140	20240219	174000	2516963065	3000	3000	3000	3000	0
141	20240219	173900	2516963065	3000	3000	3000	3000	0
142	20240219	173800	2516963065	3000	3000	3000	3000	0
143	20240219	173700	2516963065	3000	3000	3000	3000	0
144	20240219	173600	2516963065	3000	3000	3000	3000	0
145	20240219	173500	2516963065	3000	3000	3000	3000	0
146	20240219	173400	2516963065	3000	3000	3000	3000	0
147	20240219	173300	2516963065	3000	3000	3000	3000	0
148	20240219	173200	2516963065	3000	3000	3000	3000	0
149	20240219	173100	2516963065	3000	3000	3000	3000	0
150	20240219	173000	2516963065	3000	3000	3000	3000	0
151	20240219	172900	2516963065	3000	3000	3000	3000	0
152	20240219	172800	2516963065	3000	3000	3000	3000	9259
153	20240219	172700	2516963065	3000	3000	3000	3000	0
154	20240219	172600	2516963065	3000	3000	3000	3000	0
155	20240219	172500	2516963065	3000	3000	3000	3000	0
156	20240219	172400	2516963065	3000	3000	3000	3000	0
157	20240219	172300	2516963065	3000	3000	3000	3000	0
158	20240219	172200	2516963065	3000	3000	3000	3000	0
159	20240219	172100	2516963065	3000	3000	3000	3000	0
160	20240219	172000	2516963065	3000	3000	3000	3000	0
161	20240219	171900	2516963065	3000	3000	3000	3000	0
162	20240219	171800	2516963065	3000	3000	3000	3000	0
163	20240219	171700	2516963065	3000	3000	3000	3000	0
164	20240219	171600	2516963065	3000	3000	3000	3000	0
165	20240219	171500	2516963065	3000	3000	3000	3000	0
166	20240219	171400	2516963065	3000	3000	3000	3000	0
167	20240219	171300	2516963065	3000	3000	3000	3000	0
168	20240219	171200	2516963065	3000	3000	3000	3000	0
169	20240219	171100	2516963065	3000	3000	3000	3000	0
170	20240219	171000	2516963065	3000	3000	3000	3000	0
171	20240219	170900	2516963065	3000	3000	3000	3000	0
172	20240219	170800	2516963065	3000	3000	3000	3000	0
173	20240219	170700	2516963065	3000	3000	3000	3000	0
174	20240219	170600	2516963065	3000	3000	3000	3000	0
175	20240219	170500	2516963065	3000	3000	3000	3000	0
176	20240219	170400	2516963065	3000	3000	3000	3000	0
177	20240219	170300	2516963065	3000	3000	3000	3000	0
178	20240219	170200	2516963065	3000	3000	3000	3000	0
179	20240219	170100	2516963065	3000	3000	3000	3000	0
180	20240219	170000	2516963065	3000	3000	3000	3000	0
181	20240219	165900	2516963065	3000	3000	3000	3000	0
182	20240219	165800	2516963065	3000	3000	3000	3000	9259
183	20240219	165700	2516963065	3000	3000	3000	3000	0
184	20240219	165600	2516963065	3000	3000	3000	3000	0
185	20240219	165500	2516963065	3000	3000	3000	3000	0
186	20240219	165400	2516963065	3000	3000	3000	3000	0
187	20240219	165300	2516963065	3000	3000	3000	3000	0
188	20240219	165200	2516963065	3000	3000	3000	3000	0
189	20240219	165100	2516963065	3000	3000	3000	3000	0
190	20240219	165000	2516963065	3000	3000	3000	3000	0
191	20240219	164900	2516963065	3000	3000	3000	3000	0
192	20240219	164800	2516963065	3000	3000	3000	3000	0
193	20240219	164700	2516963065	3000	3000	3000	3000	0
194	20240219	164600	2516963065	3000	3000	3000	3000	0
195	20240219	164500	2516963065	3000	3000	3000	3000	0
196	20240219	164400	2516963065	3000	3000	3000	3000	0
197	20240219	164300	2516963065	3000	3000	3000	3000	0
198	20240219	164200	2516963065	3000	3000	3000	3000	0
199	20240219	164100	2516963065	3000	3000	3000	3000	0
200	20240219	164000	2516963065	3000	3000	3000	3000	0
201	20240219	163900	2516963065	3000	3000	3000	3000	0
202	20240219	163800	2516963065	3000	3000	3000	3000	0
203	20240219	163700	2516963065	3000	3000	3000	3000	0
204	20240219	163600	2516963065	3000	3000	3000	3000	0
205	20240219	163500	2516963065	3000	3000	3000	3000	0
206	20240219	163400	2516963065	3000	3000	3000	3000	0
207	20240219	163300	2516963065	3000	3000	3000	3000	0
208	20240219	163200	2516963065	3000	3000	3000	3000	0
209	20240219	163100	2516963065	3000	3000	3000	3000	0
210	20240219	163000	2516963065	3000	3000	3000	3000	0
211	20240219	162900	2516963065	3000	3000	3000	3000	0
212	20240219	162800	2516963065	3000	3000	3000	3000	9259
213	20240219	162700	2516963065	3000	3000	3000	3000	0
214	20240219	162600	2516963065	3000	3000	3000	3000	0
215	20240219	162500	2516963065	3000	3000	3000	3000	0
216	20240219	162400	2516963065	3000	3000	3000	3000	0
217	20240219	162300	2516963065	3000	3000	3000	3000	0
218	20240219	162200	2516963065	3000	3000	3000	3000	0
219	20240219	162100	2516963065	3000	3000	3000	3000	0
220	20240219	162000	2516963065	3000	3000	3000	3000	0
221	20240219	161900	2516963065	3000	3000	3000	3000	0
222	20240219	161800	2516963065	3000	3000	3000	3000	0
223	20240219	161700	2516963065	3000	3000	3000	3000	0
224	20240219	161600	2516963065	3000	3000	3000	3000	0
225	20240219	161500	2516963065	3000	3000	3000	3000	0
226	20240219	161400	2516963065	3000	3000	3000	3000	0
227	20240219	161300	2516963065	3000	3000	3000	3000	0
228	20240219	161200	2516963065	3000	3000	3000	3000	0
229	20240219	161100	2516963065	3000	3000	3000	3000	0
230	20240219	161000	2516963065	3000	3000	3000	3000	0
231	20240219	160900	2516963065	3000	3000	3000	3000	0
232	20240219	160800	2516963065	3000	3000	3000	3000	0
233	20240219	160700	2516963065	3000	3000	3000	3000	0
234	20240219	160600	2516963065	3000	3000	3000	3000	0
235	20240219	160500	2516963065	3000	3000	3000	3000	0
236	20240219	160400	2516963065	3000	3000	3000	3000	0
237	20240219	160300	2516963065	3000	3000	3000	3000	0
238	20240219	160200	2516963065	3000	3000	3000	3000	0
239	20240219	160100	2516963065	3000	3000	3000	3000	0
240	20240219	160000	2516963065	3000	3000	3000	3000	0
241	20240219	155900	2516963065	3000	3000	3000	3000	0
242	20240219	155800	2516963065	3000	3000	3000	3000	9259
243	20240219	155700	2516963065	3000	3000	3000	3000	0
244	20240219	155600	2516963065	3000	3000	3000	3000	0
245	20240219	155500	2516963065	3000	3000	3000	3000	0
246	20240219	155400	2516963065	3000	3000	3000	3000	0
247	20240219	155300	2516963065	3000	3000	3000	3000	0
248	20240219	155200	2516963065	3000	3000	3000	3000	0
249	20240219	155100	2516963065	3000	3000	3000	3000	0
250	20240219	155000	2516963065	3000	3000	3000	3000	0
251	20240219	154900	2516963065	3000	3000	3000	3000	0
252	20240219	154800	2516963065	3000	3000	3000	3000	0
253	20240219	154700	2516963065	3000	3000	3000	3000	0
254	20240219	154600	2516963065	3000	3000	3000	3000	0
255	20240219	154500	2516963065	3000	3000	3000	3000	0
256	20240219	154400	2516963065	3000	3000	3000	3000	0
257	20240219	154300	2516963065	3000	3000	3000	3000	0
258	20240219	154200	2516963065	3000	3000	3000	3000	0
259	20240219	154100	2516963065	3000	3000	3000	3000	0
260	20240219	154000	2516963065	3000	3000	3000	3000	0
261	20240219	153900	2516963065	3000	3000	3000	3000	0
262	20240219	153800	2516963065	3000	3000	3000	3000	0
263	20240219	153700	2516963065	3000	3000	3000	3000	0
264	20240219	153600	2516963065	3000	3000	3000	3000	0
265	20240219	153500	2516963065	3000	3000	3000	3000	0
266	20240219	153400	2516963065	3000	3000	3000	3000	0
267	20240219	153300	2516963065	3000	3000	3000	3000	0
268	20240219	153200	2516963065	3000	3000	3000	3000	0
269	20240219	153100	2516963065	3000	3000	3000	3000	0
270	20240219	153000	2516963065	3000	3000	3000	3000	9259
271	20240219	152900	2489186065	3005	3005	3005	3005	0
272	20240219	152800	2489186065	3005	3005	3005	3005	0
273	20240219	152700	2489186065	3005	3005	3005	3005	0
274	20240219	152600	2489186065	3005	3005	3005	3005	0
275	20240219	152500	2489186065	3005	3005	3005	3005	0
276	20240219	152400	2489186065	3005	3005	3005	3005	0
277	20240219	152300	2489186065	3005	3005	3005	3005	0
278	20240219	152200	2489186065	3005	3005	3005	3005	0
279	20240219	152100	2489186065	3005	3005	3005	3005	0
280	20240219	152000	2489186065	3005	3005	3005	3005	0
281	20240219	151900	2489186065	3005	3010	3010	3000	18581
282	20240219	151800	2433417790	3010	3010	3010	3005	70
283	20240219	151700	2433207100	3010	3000	3010	3000	1599
284	20240219	151600	2428401695	3005	3000	3005	3000	3021
285	20240219	151500	2419328595	3005	3005	3005	3000	7522
286	20240219	151400	2396762365	3005	3000	3005	3000	343
287	20240219	151300	2395732865	3005	3005	3005	3000	105
288	20240219	151200	2395417440	3005	3005	3010	3005	5087
289	20240219	151100	2380131000	3005	3005	3005	3005	1030
290	20240219	151000	2377035850	3005	3005	3005	3005	1
291	20240219	150900	2377032845	3005	3010	3010	3005	121
292	20240219	150800	2376668740	3010	3010	3010	3010	101
293	20240219	150700	2376364730	3010	3010	3010	3005	121
294	20240219	150600	2376000620	3010	3010	3010	3010	301
295	20240219	150500	2375094610	3010	3010	3010	3005	503
296	20240219	150400	2373580685	3010	3010	3010	3010	763
297	20240219	150300	2371284055	3010	3015	3015	3010	392
298	20240219	150200	2370102180	3015	3015	3015	3005	1854
299	20240219	150100	2364517130	3010	3010	3015	3005	983
300	20240219	150000	2361557015	3010	3010	3015	3010	1321
301	20240219	145900	2357579540	3010	3010	3015	3010	721
302	20240219	145800	2355406785	3010	3015	3015	3010	1094
303	20240219	145700	2352111600	3010	3015	3015	3010	1142
304	20240219	145600	2348672025	3015	3015	3015	3010	573
305	20240219	145500	2346944795	3015	3010	3015	3010	1365
306	20240219	145400	2342833870	3015	3010	3015	3010	1484
307	20240219	145300	2338363255	3015	3010	3015	3010	1382
308	20240219	145200	2334199525	3015	3015	3015	3010	1502
309	20240219	145100	2329671690	3010	3010	3015	3010	868
310	20240219	145000	2327057785	3010	3010	3015	3010	741
311	20240219	144900	2324827225	3010	3010	3015	3010	193
312	20240219	144800	2324246240	3010	3015	3015	3010	2253
313	20240219	144700	2317463370	3010	3015	3015	3010	968
314	20240219	144600	2314548520	3015	3010	3015	3010	903
315	20240219	144500	2311828975	3010	3010	3015	3010	924
316	20240219	144400	2309047035	3010	3015	3015	3010	1747
317	20240219	144300	2303784980	3010	3015	3015	3010	967
318	20240219	144200	2300872960	3015	3010	3015	3010	1324
319	20240219	144100	2296886275	3010	3010	3015	3010	277
320	20240219	144000	2296051270	3015	3015	3015	3010	931
321	20240219	143900	2293248850	3010	3010	3015	3010	1935
322	20240219	143800	2287423170	3010	3010	3015	3010	1094
323	20240219	143700	2284129125	3010	3015	3015	3010	2141
324	20240219	143600	2277683740	3010	3010	3015	3010	1307
325	20240219	143500	2273746285	3010	3010	3015	3010	1006
326	20240219	143400	2270716755	3010	3010	3015	3010	493
327	20240219	143300	2269231270	3010	3010	3015	3010	1189
328	20240219	143200	2265651560	3015	3020	3020	3015	32639
329	20240219	143100	2167243420	3020	3015	3020	3015	529
330	20240219	143000	2165645850	3015	3020	3020	3015	847
331	20240219	142900	2163091725	3015	3010	3015	3010	2566
332	20240219	142800	2155358810	3010	3010	3015	3010	840
333	20240219	142700	2152829415	3015	3010	3015	3010	1241
334	20240219	142600	2149093075	3010	3015	3015	3010	867
335	20240219	142500	2146482165	3015	3010	3015	3010	1275
336	20240219	142400	2142641800	3015	3010	3015	3010	1016
337	20240219	142300	2139582230	3010	3000	3015	3000	4494
338	20240219	142200	2126054845	3000	3000	3010	3000	6682
339	20240219	142100	2106006800	3000	3000	3000	3000	621
340	20240219	142000	2104143800	3005	3005	3005	3000	379
341	20240219	141900	2103005460	3000	3000	3005	3000	4503
342	20240219	141800	2089495775	3005	3005	3005	3000	873
343	20240219	141700	2086875410	3010	3005	3010	3000	2016
344	20240219	141600	2080825905	3005	3000	3005	3000	733
345	20240219	141500	2078625310	3005	3005	3005	3000	1024
346	20240219	141400	2075551850	3005	3000	3005	3000	819
347	20240219	141300	2073094310	3000	3000	3005	3000	8775
348	20240219	141200	2046731710	3005	3000	3005	3000	1119
349	20240219	141100	2043372765	3000	3000	3005	3000	1190
350	20240219	141000	2039802380	3000	3000	3005	3000	918
351	20240219	140900	2037047780	3005	3000	3005	3000	1504
352	20240219	140800	2032533835	3005	3005	3005	3000	926
353	20240219	140700	2029754310	3005	3010	3010	3000	1555
354	20240219	140600	2025084530	3010	3005	3010	3000	742
355	20240219	140500	2022854215	3005	3010	3010	3005	660
356	20240219	140400	2020869805	3005	3005	3005	3000	1208
357	20240219	140300	2017243930	3000	3005	3005	3000	757
358	20240219	140200	2014972220	3000	3000	3005	3000	340
359	20240219	140100	2013951185	3005	3005	3010	3005	1069
360	20240219	140000	2010735430	3000	3000	3010	3000	1362
361	20240219	135900	2006648075	3000	3000	3005	3000	1035
362	20240219	135800	2003541555	3000	3000	3005	3000	226
363	20240219	135700	2002862440	3005	3010	3010	3000	1270
364	20240219	135600	1999049175	3010	3005	3010	3000	878
365	20240219	135500	1996413460	3000	3005	3005	3000	1033
366	20240219	135400	1993312455	3000	3000	3010	3000	258
367	20240219	135300	1992536865	3010	3005	3010	3000	1165
368	20240219	135200	1989038710	3000	3005	3005	3000	353
369	20240219	135100	1987978505	3010	3005	3010	3000	3036
370	20240219	135000	1978869060	3000	3005	3010	3000	898
371	20240219	134900	1976170380	3000	3000	3005	3000	911
372	20240219	134800	1973436730	3005	3000	3010	3000	961
373	20240219	134700	1970551235	3000	3005	3010	3000	314
374	20240219	134600	1969607560	3000	3000	3010	3000	584
375	20240219	134500	1967852545	3000	3005	3010	3000	1430
376	20240219	134400	1963554560	3010	3005	3010	3005	517
377	20240219	134300	1961999050	3005	3005	3010	3005	1177
378	20240219	134200	1958460730	3005	3000	3005	2995	2789
379	20240219	134100	1950087965	3005	3000	3005	2995	1139
380	20240219	134000	1946672015	3000	3000	3000	2995	514
381	20240219	133900	1945130680	2995	3005	3005	2995	2451
382	20240219	133800	1937780630	3000	3005	3005	2995	1097
383	20240219	133700	1934488150	3005	2995	3005	2995	411
384	20240219	133600	1933253740	2990	2995	3000	2990	1174
385	20240219	133500	1929738845	2990	2990	2995	2990	789
386	20240219	133400	1927379445	2995	2995	2995	2990	487
387	20240219	133300	1925921540	2995	2990	2995	2990	248
388	20240219	133200	1925178895	2995	2990	3000	2990	14682
389	20240219	133100	1881142675	2995	2990	2995	2990	770
390	20240219	133000	1878839625	2990	2990	2995	2990	908
391	20240219	132900	1876123720	2995	2990	2995	2990	196
392	20240219	132800	1875537365	2995	2995	2995	2990	896
393	20240219	132700	1872856845	2995	2995	2995	2990	1071
394	20240219	132600	1869652855	2995	2995	2995	2990	289
395	20240219	132500	1868787310	2990	3000	3000	2990	4388
396	20240219	132400	1855662180	3000	2990	3000	2990	1839
397	20240219	132300	1850161415	2995	2990	2995	2990	941
398	20240219	132200	1847346220	2995	2990	2995	2990	390
399	20240219	132100	1846178730	2990	3000	3000	2990	2747
400	20240219	132000	1837954150	2995	2995	3000	2995	1024
401	20240219	131900	1834886855	2995	2995	2995	2995	113
402	20240219	131800	1834548420	3000	3000	3000	2995	982
403	20240219	131700	1831605520	3000	3000	3000	2995	2872
404	20240219	131600	1822993070	3000	2995	3000	2990	784
405	20240219	131500	1820644825	2995	2995	3000	2990	1325
406	20240219	131400	1816670355	2990	2990	2995	2990	887
407	20240219	131300	1814017435	2995	2990	2995	2990	642
408	20240219	131200	1812097645	2995	2995	2995	2995	3771
409	20240219	131100	1800803500	2995	3000	3000	2995	202
410	20240219	131000	1800197560	3000	3000	3000	2995	951
411	20240219	130900	1797348210	3000	2995	3000	2995	933
412	20240219	130800	1794552765	2995	2995	3000	2995	843
413	20240219	130700	1792026380	2995	2995	3000	2995	995
414	20240219	130600	1789045030	3000	2995	3000	2995	825
415	20240219	130500	1786573030	3000	2995	3000	2995	1026
416	20240219	130400	1783498695	3000	2995	3000	2995	855
417	20240219	130300	1780936515	2995	3000	3000	2995	837
418	20240219	130200	1778428625	2995	2995	3000	2990	2054
419	20240219	130100	1772279295	2995	2995	2995	2990	310
420	20240219	130000	1771350960	2990	2990	3000	2990	1871
421	20240219	125900	1765755565	2990	2990	3000	2990	890
422	20240219	125800	1763093410	2995	2995	2995	2990	1066
423	20240219	125700	1759905765	2990	2990	2995	2990	573
424	20240219	125600	1758192445	2990	2995	2995	2990	2419
425	20240219	125500	1750947550	2995	2995	2995	2995	1386
426	20240219	125400	1746796480	2995	2995	3000	2995	1370
427	20240219	125300	1742693165	3000	2995	3000	2995	72
428	20240219	125200	1742477200	3000	2995	3000	2995	1244
429	20240219	125100	1738751415	2995	3000	3000	2995	893
430	20240219	125000	1736072425	3000	3005	3005	3000	663
431	20240219	124900	1734080780	3005	3000	3005	3000	2373
432	20240219	124800	1726952535	3000	3005	3005	2995	1633
433	20240219	124700	1722049350	3005	3000	3010	3000	2006
434	20240219	124600	1716024855	2995	2995	3005	2990	14887
435	20240219	124500	1671339845	2995	2990	3000	2990	1212
436	20240219	124400	1667709410	2990	2990	3000	2990	9384
437	20240219	124300	1639603765	2990	2990	2995	2990	2109
438	20240219	124200	1633287325	2990	2990	2990	2990	1126
439	20240219	124100	1629920585	2990	2990	2990	2990	434
440	20240219	124000	1628622925	2990	2990	2990	2990	592
441	20240219	123900	1626852845	2990	2985	2990	2985	2357
442	20240219	123800	1619811465	2985	2985	2990	2985	1520
443	20240219	123700	1615268610	2985	2990	2990	2980	536
444	20240219	123600	1613666950	2990	2985	2990	2985	506
445	20240219	123500	1612156490	2985	2990	2990	2980	480
446	20240219	123400	1610723680	2990	2985	2990	2985	2664
447	20240219	123300	1602758875	2980	2985	2985	2980	1652
448	20240219	123200	1597829670	2980	2980	2980	2980	1013
449	20240219	123100	1594810930	2980	2975	2980	2975	11947
450	20240219	123000	1559209420	2975	2975	2975	2975	399
451	20240219	122900	1558022395	2975	2980	2980	2975	532
452	20240219	122800	1556439690	2980	2975	2980	2975	451
453	20240219	122700	1555095810	2975	2975	2975	2975	509
454	20240219	122600	1553581535	2975	2975	2975	2975	712
455	20240219	122500	1551463335	2980	2975	2980	2975	405
456	20240219	122400	1550258430	2975	2975	2975	2975	944
457	20240219	122300	1547450030	2980	2975	2980	2975	1088
458	20240219	122200	1544207820	2975	2975	2975	2975	530
459	20240219	122100	1542631070	2975	2975	2975	2975	110
460	20240219	122000	1542303820	2975	2980	2980	2975	933
461	20240219	121900	1539525620	2980	2975	2980	2975	514
462	20240219	121800	1537996465	2975	2980	2980	2975	22
463	20240219	121700	1537931005	2975	2975	2980	2975	724
464	20240219	121600	1535776830	2975	2980	2980	2975	643
465	20240219	121500	1533863340	2980	2975	2980	2975	35
466	20240219	121400	1533759140	2975	2975	2975	2975	509
467	20240219	121300	1532244865	2980	2975	2980	2975	1439
468	20240219	121200	1527958840	2975	2980	2980	2975	539
469	20240219	121100	1526355310	2980	2975	2980	2975	1528
470	20240219	121000	1521804775	2980	2980	2980	2980	289
471	20240219	120900	1520943555	2980	2975	2980	2975	9464
472	20240219	120800	1492745930	2975	2975	2980	2975	765
473	20240219	120700	1490468295	2975	2975	2975	2975	1089
474	20240219	120600	1487228520	2975	2975	2975	2975	513
475	20240219	120500	1485702345	2975	2980	2980	2975	437
476	20240219	120400	1484401765	2980	2975	2980	2975	1377
477	20240219	120300	1480304940	2980	2980	2980	2975	429
478	20240219	120200	1479028615	2980	2975	2980	2975	587
479	20240219	120100	1477282015	2980	2975	2980	2975	211
480	20240219	120000	1476653790	2975	2980	2980	2975	437
481	20240219	115900	1475353705	2975	2980	2980	2975	925
482	20240219	115800	1472600985	2980	2980	2980	2980	639
483	20240219	115700	1470696765	2980	2980	2980	2980	1073
484	20240219	115600	1467499225	2980	2980	2985	2980	617
485	20240219	115500	1465660115	2985	2985	2985	2980	208
486	20240219	115400	1465039385	2980	2985	2985	2980	1551
487	20240219	115300	1460417370	2985	2980	2985	2980	511
488	20240219	115200	1458894090	2980	2980	2985	2980	428
489	20240219	115100	1457617395	2980	2980	2985	2980	587
490	20240219	115000	1455868130	2980	2980	2980	2975	1224
491	20240219	114900	1452222615	2980	2975	2980	2975	533
492	20240219	114800	1450636425	2975	2975	2975	2975	4754
493	20240219	114700	1436493275	2975	2980	2980	2975	1530
494	20240219	114600	1431936525	2975	2975	2980	2975	614
495	20240219	114500	1430109825	2980	2980	2980	2975	209
496	20240219	114400	1429487105	2980	2980	2980	2975	531
497	20240219	114300	1427907280	2975	2975	2975	2975	432
498	20240219	114200	1426622080	2975	2975	2980	2975	786
499	20240219	114100	1424283705	2975	2975	2980	2975	261
500	20240219	114000	1423507105	2975	2980	2980	2975	399
501	20240219	113900	1422319500	2980	2975	2980	2975	1279
502	20240219	113800	1418509230	2975	2975	2975	2975	450
503	20240219	113700	1417170480	2975	2975	2975	2970	2522
504	20240219	113600	1409668485	2970	2970	2970	2970	5600
505	20240219	113500	1393036485	2970	2970	2975	2970	121
506	20240219	113400	1392677110	2970	2970	2970	2970	730
507	20240219	113300	1390509010	2970	2970	2970	2970	144
508	20240219	113200	1390081330	2970	2970	2975	2970	581
509	20240219	113100	1388355510	2975	2970	2975	2970	502
510	20240219	113000	1386864565	2970	2975	2975	2970	2339
511	20240219	112900	1379917185	2975	2970	2975	2970	126
512	20240219	112800	1379542890	2975	2970	2975	2970	671
513	20240219	112700	1377548770	2970	2970	2975	2970	2218
514	20240219	112600	1370960535	2970	2975	2975	2970	2960
515	20240219	112500	1362169330	2975	2975	2975	2975	317
516	20240219	112400	1361226255	2970	2975	2975	2970	1622
517	20240219	112300	1356405420	2975	2975	2980	2975	4517
518	20240219	112200	1342962345	2975	2975	2980	2975	529
519	20240219	112100	1341388470	2975	2975	2980	2975	1213
520	20240219	112000	1337777295	2980	2975	2980	2975	8534
521	20240219	111900	1312376125	2980	2980	2980	2975	971
522	20240219	111800	1309485215	2975	2980	2980	2975	2082
523	20240219	111700	1303282860	2975	2975	2975	2975	633
524	20240219	111600	1301399685	2975	2980	2980	2975	1168
525	20240219	111500	1297924785	2975	2975	2975	2975	680
526	20240219	111400	1295901785	2975	2975	2980	2975	574
527	20240219	111300	1294193885	2980	2980	2980	2975	918
528	20240219	111200	1291462680	2975	2980	2980	2975	621
529	20240219	111100	1289612655	2975	2975	2975	2975	2029
530	20240219	111000	1283576380	2975	2975	2975	2975	521
531	20240219	110900	1282026405	2975	2980	2980	2975	609
532	20240219	110800	1280214610	2975	2975	2975	2975	420
533	20240219	110700	1278965110	2975	2975	2975	2975	186
534	20240219	110600	1278411760	2975	2980	2980	2975	965
535	20240219	110500	1275539205	2975	2975	2975	2970	2183
536	20240219	110400	1269046830	2975	2970	2975	2970	335
537	20240219	110300	1268051445	2970	2975	2975	2970	654
538	20240219	110200	1266108020	2975	2975	2975	2970	3384
539	20240219	110100	1256040720	2975	2970	2975	2970	115
540	20240219	110000	1255699155	2970	2975	2975	2970	523
541	20240219	105900	1254145335	2975	2970	2975	2970	1756
542	20240219	105800	1248929410	2970	2970	2970	2970	455
543	20240219	105700	1247578060	2970	2970	2970	2970	655
544	20240219	105600	1245632710	2975	2970	2975	2970	1763
545	20240219	105500	1240396575	2970	2970	2975	2970	800
546	20240219	105400	1238020540	2970	2975	2975	2970	14422
547	20240219	105300	1195172555	2975	2975	2980	2975	180
548	20240219	105200	1194637005	2975	2975	2975	2975	520
549	20240219	105100	1193090005	2980	2980	2980	2975	659
550	20240219	105000	1191128845	2980	2980	2980	2980	1
551	20240219	104900	1191125865	2980	2980	2980	2975	3295
552	20240219	104800	1181323090	2980	2975	2980	2975	3002
553	20240219	104700	1172392130	2980	2980	2980	2975	695
554	20240219	104600	1170323680	2980	2975	2980	2975	2016
555	20240219	104500	1164326055	2975	2980	2980	2975	3049
556	20240219	104400	1155254945	2975	2975	2980	2975	641
557	20240219	104300	1153347470	2980	2980	2980	2980	16
558	20240219	104200	1153299790	2975	2980	2980	2975	1541
559	20240219	104100	1148710265	2980	2975	2980	2975	265
560	20240219	104000	1147921865	2975	2975	2975	2975	1430
561	20240219	103900	1143667615	2975	2975	2975	2975	514
562	20240219	103800	1142138465	2975	2975	2980	2975	491
563	20240219	103700	1140677240	2975	2980	2985	2975	1183
564	20240219	103600	1137149025	2980	2980	2980	2975	808
565	20240219	103500	1134742960	2980	2980	2980	2980	308
566	20240219	103400	1133825120	2975	2980	2980	2975	136
567	20240219	103300	1133420495	2980	2980	2980	2980	5439
568	20240219	103200	1117212275	2980	2985	2985	2980	3348
569	20240219	103100	1107233105	2985	2980	2985	2980	123
570	20240219	103000	1106866450	2985	2980	2985	2980	369
571	20240219	102900	1105765485	2985	2980	2985	2980	384
572	20240219	102800	1104619460	2980	2980	2980	2980	50
573	20240219	102700	1104470460	2980	2980	2980	2980	370
574	20240219	102600	1103367860	2980	2980	2985	2980	410
575	20240219	102500	1102145050	2980	2985	2985	2980	638
576	20240219	102400	1100243795	2985	2980	2985	2980	1011
577	20240219	102300	1097230990	2980	2985	2985	2980	971
578	20240219	102200	1094335805	2985	2985	2985	2985	42
579	20240219	102100	1094210435	2985	2985	2985	2980	1060
580	20240219	102000	1091046435	2985	2980	2985	2980	30
581	20240219	101900	1090956985	2980	2980	2985	2980	977
582	20240219	101800	1088045520	2980	2980	2980	2980	584
583	20240219	101700	1086305200	2980	2985	2985	2980	4314
584	20240219	101600	1073447200	2985	2985	2985	2980	459
585	20240219	101500	1072077185	2985	2980	2985	2980	6045
586	20240219	101400	1054062905	2985	2985	2985	2980	112
587	20240219	101300	1053728690	2985	2985	2985	2985	498
588	20240219	101200	1052242160	2985	2985	2985	2980	815
589	20240219	101100	1049809485	2980	2980	2985	2980	2820
590	20240219	101000	1041405285	2980	2985	2985	2980	102
591	20240219	100900	1041101075	2985	2985	2985	2985	2015
592	20240219	100800	1035086300	2980	2980	2985	2980	103
593	20240219	100700	1034779310	2980	2985	2985	2980	4617
594	20240219	100600	1020997715	2985	2990	2990	2985	1128
595	20240219	100500	1017625610	2990	2985	2990	2985	169
596	20240219	100400	1017121000	2990	2985	2990	2985	282
597	20240219	100300	1016279210	2985	2985	2985	2980	4537
598	20240219	100200	1002736370	2985	2985	2985	2980	1867
599	20240219	100100	997163750	2980	2980	2980	2980	770
600	20240219	100000	994869150	2980	2990	2990	2980	9830
601	20240219	095900	965528820	2985	2990	2990	2985	1125
602	20240219	095800	962165420	2990	2990	2990	2990	312
603	20240219	095700	961232540	2990	2990	2990	2990	1325
604	20240219	095600	957270790	2990	2995	2995	2990	110
605	20240219	095500	956941595	2995	3000	3000	2995	2984
606	20240219	095400	947996915	3000	3000	3000	3000	134
607	20240219	095300	947594915	2995	3000	3000	2995	406
608	20240219	095200	946377025	2995	2985	2995	2985	1341
609	20240219	095100	942361630	2985	2990	2990	2985	1185
610	20240219	095000	938824365	2985	2990	2990	2985	1644
611	20240219	094900	933914665	2990	2985	2990	2985	1078
612	20240219	094800	930693030	2990	2990	2995	2990	2003
613	20240219	094700	924699060	2990	2990	2990	2990	2244
614	20240219	094600	917989500	2990	2990	2990	2985	676
615	20240219	094500	915968995	2990	2985	2990	2985	844
616	20240219	094400	913445460	2985	2985	2985	2985	456
617	20240219	094300	912084300	2990	2980	2990	2980	27364
618	20240219	094200	830457240	2975	2970	2975	2970	2139
619	20240219	094100	824093900	2975	2975	2975	2970	477
620	20240219	094000	822675050	2975	2975	2975	2970	156
621	20240219	093900	822211090	2975	2970	2975	2970	783
622	20240219	093800	819883575	2975	2970	2975	2970	452
623	20240219	093700	818541060	2975	2970	2975	2970	1372
624	20240219	093600	814465130	2975	2970	2980	2970	437
625	20240219	093500	813166420	2980	2975	2980	2970	1403
626	20240219	093400	808997165	2980	2975	2980	2975	426
627	20240219	093300	807727690	2980	2965	2980	2960	779
628	20240219	093200	805417585	2980	2975	2980	2955	16552
629	20240219	093100	756369405	2980	2965	2980	2965	1830
630	20240219	093000	750922970	2975	2965	2975	2960	1348
631	20240219	092900	746931735	2965	2980	2980	2965	17748
632	20240219	092800	694248870	2975	2975	2975	2975	16
633	20240219	092700	694201270	2970	2970	2970	2970	197
634	20240219	092600	693616180	2965	2975	2975	2965	1809
635	20240219	092500	688251085	2965	2970	2975	2965	3072
636	20240219	092400	679121255	2965	2965	2970	2965	4632
637	20240219	092300	665370625	2970	2970	2970	2965	3305
638	20240219	092200	655570045	2970	2960	2970	2960	11107
639	20240219	092100	622639495	2960	2965	2965	2960	3096
640	20240219	092000	613472505	2965	2965	2970	2960	3888
641	20240219	091900	601947210	2965	2965	2970	2965	4346
642	20240219	091800	589061220	2965	2965	2965	2960	4996
643	20240219	091700	574266440	2965	2970	2970	2960	9529
644	20240219	091600	546036180	2970	2970	2975	2960	2304
645	20240219	091500	539205365	2970	2965	2970	2965	1812
646	20240219	091400	533827295	2965	2960	2965	2960	2428
647	20240219	091300	526629390	2960	2970	2970	2960	940
648	20240219	091200	523843295	2970	2970	2975	2965	1333
649	20240219	091100	519885105	2970	2975	2975	2960	2737
650	20240219	091000	511754530	2980	2980	2985	2980	645
651	20240219	090900	509831675	2985	2985	2990	2960	2115
652	20240219	090800	503556540	2980	2945	2985	2945	9371
653	20240219	090700	475820885	2930	2950	2950	2930	3568
654	20240219	090600	465354625	2950	2920	2955	2915	19196
655	20240219	090500	409036215	2920	2950	2950	2915	6154
656	20240219	090400	391046855	2950	2935	2950	2920	36993
657	20240219	090300	282638875	2935	2940	2950	2930	15686
658	20240219	090200	236651100	2940	2945	2960	2900	38252
659	20240219	090100	124504625	2950	2995	2995	2940	28302
660	20240219	090000	40742710	2995	3025	3025	2990	13443