KissMeData/035150/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	191600	1122811150	11580	11580	11580	11580	1120
3	20240219	191500	1122811150	11580	11580	11580	11580	0
4	20240219	191400	1122811150	11580	11580	11580	11580	0
5	20240219	191300	1122811150	11580	11580	11580	11580	0
6	20240219	191200	1122811150	11580	11580	11580	11580	0
7	20240219	191100	1122811150	11580	11580	11580	11580	0
8	20240219	191000	1122811150	11580	11580	11580	11580	0
9	20240219	190900	1122811150	11580	11580	11580	11580	0
10	20240219	190800	1122811150	11580	11580	11580	11580	0
11	20240219	190700	1122811150	11580	11580	11580	11580	0
12	20240219	190600	1122811150	11580	11580	11580	11580	0
13	20240219	190500	1122811150	11580	11580	11580	11580	0
14	20240219	190400	1122811150	11580	11580	11580	11580	0
15	20240219	190300	1122811150	11580	11580	11580	11580	0
16	20240219	190200	1122811150	11580	11580	11580	11580	0
17	20240219	190100	1122811150	11580	11580	11580	11580	0
18	20240219	190000	1122811150	11580	11580	11580	11580	0
19	20240219	185900	1122811150	11580	11580	11580	11580	0
20	20240219	185800	1122811150	11580	11580	11580	11580	0
21	20240219	185700	1122811150	11580	11580	11580	11580	0
22	20240219	185600	1122811150	11580	11580	11580	11580	0
23	20240219	185500	1122811150	11580	11580	11580	11580	0
24	20240219	185400	1122811150	11580	11580	11580	11580	0
25	20240219	185300	1122811150	11580	11580	11580	11580	0
26	20240219	185200	1122811150	11580	11580	11580	11580	0
27	20240219	185100	1122811150	11580	11580	11580	11580	0
28	20240219	185000	1122811150	11580	11580	11580	11580	0
29	20240219	184900	1122811150	11580	11580	11580	11580	0
30	20240219	184800	1122811150	11580	11580	11580	11580	0
31	20240219	184700	1122811150	11580	11580	11580	11580	0
32	20240219	184600	1122811150	11580	11580	11580	11580	1120
33	20240219	184500	1122811150	11580	11580	11580	11580	0
34	20240219	184400	1122811150	11580	11580	11580	11580	0
35	20240219	184300	1122811150	11580	11580	11580	11580	0
36	20240219	184200	1122811150	11580	11580	11580	11580	0
37	20240219	184100	1122811150	11580	11580	11580	11580	0
38	20240219	184000	1122811150	11580	11580	11580	11580	0
39	20240219	183900	1122811150	11580	11580	11580	11580	0
40	20240219	183800	1122811150	11580	11580	11580	11580	0
41	20240219	183700	1122811150	11580	11580	11580	11580	0
42	20240219	183600	1122811150	11580	11580	11580	11580	0
43	20240219	183500	1122811150	11580	11580	11580	11580	0
44	20240219	183400	1122811150	11580	11580	11580	11580	0
45	20240219	183300	1122811150	11580	11580	11580	11580	0
46	20240219	183200	1122811150	11580	11580	11580	11580	0
47	20240219	183100	1122811150	11580	11580	11580	11580	0
48	20240219	183000	1122811150	11580	11580	11580	11580	0
49	20240219	182900	1122811150	11580	11580	11580	11580	0
50	20240219	182800	1122811150	11580	11580	11580	11580	0
51	20240219	182700	1122811150	11580	11580	11580	11580	0
52	20240219	182600	1122811150	11580	11580	11580	11580	0
53	20240219	182500	1122811150	11580	11580	11580	11580	0
54	20240219	182400	1122811150	11580	11580	11580	11580	0
55	20240219	182300	1122811150	11580	11580	11580	11580	0
56	20240219	182200	1122811150	11580	11580	11580	11580	0
57	20240219	182100	1122811150	11580	11580	11580	11580	0
58	20240219	182000	1122811150	11580	11580	11580	11580	0
59	20240219	181900	1122811150	11580	11580	11580	11580	0
60	20240219	181800	1122811150	11580	11580	11580	11580	0
61	20240219	181700	1122811150	11580	11580	11580	11580	0
62	20240219	181600	1122811150	11580	11580	11580	11580	1120
63	20240219	181500	1122811150	11580	11580	11580	11580	0
64	20240219	181400	1122811150	11580	11580	11580	11580	0
65	20240219	181300	1122811150	11580	11580	11580	11580	0
66	20240219	181200	1122811150	11580	11580	11580	11580	0
67	20240219	181100	1122811150	11580	11580	11580	11580	0
68	20240219	181000	1122811150	11580	11580	11580	11580	0
69	20240219	180900	1122811150	11580	11580	11580	11580	0
70	20240219	180800	1122811150	11580	11580	11580	11580	0
71	20240219	180700	1122811150	11580	11580	11580	11580	0
72	20240219	180600	1122811150	11580	11580	11580	11580	0
73	20240219	180500	1122811150	11580	11580	11580	11580	0
74	20240219	180400	1122811150	11580	11580	11580	11580	0
75	20240219	180300	1122811150	11580	11580	11580	11580	0
76	20240219	180200	1122811150	11580	11580	11580	11580	0
77	20240219	180100	1122811150	11580	11580	11580	11580	0
78	20240219	180000	1122811150	11580	11580	11580	11580	0
79	20240219	175900	1122811150	11580	11580	11580	11580	0
80	20240219	175800	1122811150	11580	11580	11580	11580	0
81	20240219	175700	1122811150	11580	11580	11580	11580	0
82	20240219	175600	1122811150	11580	11580	11580	11580	0
83	20240219	175500	1122811150	11580	11580	11580	11580	0
84	20240219	175400	1122811150	11580	11580	11580	11580	0
85	20240219	175300	1122811150	11580	11580	11580	11580	0
86	20240219	175200	1122811150	11580	11580	11580	11580	0
87	20240219	175100	1122811150	11580	11580	11580	11580	0
88	20240219	175000	1122811150	11580	11580	11580	11580	0
89	20240219	174900	1122811150	11580	11580	11580	11580	0
90	20240219	174800	1122811150	11580	11580	11580	11580	0
91	20240219	174700	1122811150	11580	11580	11580	11580	0
92	20240219	174600	1122811150	11580	11580	11580	11580	1120
93	20240219	174500	1122811150	11580	11580	11580	11580	0
94	20240219	174400	1122811150	11580	11580	11580	11580	0
95	20240219	174300	1122811150	11580	11580	11580	11580	0
96	20240219	174200	1122811150	11580	11580	11580	11580	0
97	20240219	174100	1122811150	11580	11580	11580	11580	0
98	20240219	174000	1122811150	11580	11580	11580	11580	0
99	20240219	173900	1122811150	11580	11580	11580	11580	0
100	20240219	173800	1122811150	11580	11580	11580	11580	0
101	20240219	173700	1122811150	11580	11580	11580	11580	0
102	20240219	173600	1122811150	11580	11580	11580	11580	0
103	20240219	173500	1122811150	11580	11580	11580	11580	0
104	20240219	173400	1122811150	11580	11580	11580	11580	0
105	20240219	173300	1122811150	11580	11580	11580	11580	0
106	20240219	173200	1122811150	11580	11580	11580	11580	0
107	20240219	173100	1122811150	11580	11580	11580	11580	0
108	20240219	173000	1122811150	11580	11580	11580	11580	0
109	20240219	172900	1122811150	11580	11580	11580	11580	0
110	20240219	172800	1122811150	11580	11580	11580	11580	0
111	20240219	172700	1122811150	11580	11580	11580	11580	0
112	20240219	172600	1122811150	11580	11580	11580	11580	0
113	20240219	172500	1122811150	11580	11580	11580	11580	0
114	20240219	172400	1122811150	11580	11580	11580	11580	0
115	20240219	172300	1122811150	11580	11580	11580	11580	0
116	20240219	172200	1122811150	11580	11580	11580	11580	0
117	20240219	172100	1122811150	11580	11580	11580	11580	0
118	20240219	172000	1122811150	11580	11580	11580	11580	0
119	20240219	171900	1122811150	11580	11580	11580	11580	0
120	20240219	171800	1122811150	11580	11580	11580	11580	0
121	20240219	171700	1122811150	11580	11580	11580	11580	0
122	20240219	171600	1122811150	11580	11580	11580	11580	1120
123	20240219	171500	1122811150	11580	11580	11580	11580	0
124	20240219	171400	1122811150	11580	11580	11580	11580	0
125	20240219	171300	1122811150	11580	11580	11580	11580	0
126	20240219	171200	1122811150	11580	11580	11580	11580	0
127	20240219	171100	1122811150	11580	11580	11580	11580	0
128	20240219	171000	1122811150	11580	11580	11580	11580	0
129	20240219	170900	1122811150	11580	11580	11580	11580	0
130	20240219	170800	1122811150	11580	11580	11580	11580	0
131	20240219	170700	1122811150	11580	11580	11580	11580	0
132	20240219	170600	1122811150	11580	11580	11580	11580	0
133	20240219	170500	1122811150	11580	11580	11580	11580	0
134	20240219	170400	1122811150	11580	11580	11580	11580	0
135	20240219	170300	1122811150	11580	11580	11580	11580	0
136	20240219	170200	1122811150	11580	11580	11580	11580	0
137	20240219	170100	1122811150	11580	11580	11580	11580	0
138	20240219	170000	1122811150	11580	11580	11580	11580	0
139	20240219	165900	1122811150	11580	11580	11580	11580	0
140	20240219	165800	1122811150	11580	11580	11580	11580	0
141	20240219	165700	1122811150	11580	11580	11580	11580	0
142	20240219	165600	1122811150	11580	11580	11580	11580	0
143	20240219	165500	1122811150	11580	11580	11580	11580	0
144	20240219	165400	1122811150	11580	11580	11580	11580	0
145	20240219	165300	1122811150	11580	11580	11580	11580	0
146	20240219	165200	1122811150	11580	11580	11580	11580	0
147	20240219	165100	1122811150	11580	11580	11580	11580	0
148	20240219	165000	1122811150	11580	11580	11580	11580	0
149	20240219	164900	1122811150	11580	11580	11580	11580	0
150	20240219	164800	1122811150	11580	11580	11580	11580	0
151	20240219	164700	1122811150	11580	11580	11580	11580	0
152	20240219	164600	1122811150	11580	11580	11580	11580	1120
153	20240219	164500	1122811150	11580	11580	11580	11580	0
154	20240219	164400	1122811150	11580	11580	11580	11580	0
155	20240219	164300	1122811150	11580	11580	11580	11580	0
156	20240219	164200	1122811150	11580	11580	11580	11580	0
157	20240219	164100	1122811150	11580	11580	11580	11580	0
158	20240219	164000	1122811150	11580	11580	11580	11580	0
159	20240219	163900	1122811150	11580	11580	11580	11580	0
160	20240219	163800	1122811150	11580	11580	11580	11580	0
161	20240219	163700	1122811150	11580	11580	11580	11580	0
162	20240219	163600	1122811150	11580	11580	11580	11580	0
163	20240219	163500	1122811150	11580	11580	11580	11580	0
164	20240219	163400	1122811150	11580	11580	11580	11580	0
165	20240219	163300	1122811150	11580	11580	11580	11580	0
166	20240219	163200	1122811150	11580	11580	11580	11580	0
167	20240219	163100	1122811150	11580	11580	11580	11580	0
168	20240219	163000	1122811150	11580	11580	11580	11580	0
169	20240219	162900	1122811150	11580	11580	11580	11580	0
170	20240219	162800	1122811150	11580	11580	11580	11580	0
171	20240219	162700	1122811150	11580	11580	11580	11580	0
172	20240219	162600	1122811150	11580	11580	11580	11580	0
173	20240219	162500	1122811150	11580	11580	11580	11580	0
174	20240219	162400	1122811150	11580	11580	11580	11580	0
175	20240219	162300	1122811150	11580	11580	11580	11580	0
176	20240219	162200	1122811150	11580	11580	11580	11580	0
177	20240219	162100	1122811150	11580	11580	11580	11580	0
178	20240219	162000	1122811150	11580	11580	11580	11580	0
179	20240219	161900	1122811150	11580	11580	11580	11580	0
180	20240219	161800	1122811150	11580	11580	11580	11580	0
181	20240219	161700	1122811150	11580	11580	11580	11580	0
182	20240219	161600	1122811150	11580	11580	11580	11580	1120
183	20240219	161500	1122811150	11580	11580	11580	11580	0
184	20240219	161400	1122811150	11580	11580	11580	11580	0
185	20240219	161300	1122811150	11580	11580	11580	11580	0
186	20240219	161200	1122811150	11580	11580	11580	11580	0
187	20240219	161100	1122811150	11580	11580	11580	11580	0
188	20240219	161000	1122811150	11580	11580	11580	11580	0
189	20240219	160900	1122811150	11580	11580	11580	11580	0
190	20240219	160800	1122811150	11580	11580	11580	11580	0
191	20240219	160700	1122811150	11580	11580	11580	11580	0
192	20240219	160600	1122811150	11580	11580	11580	11580	0
193	20240219	160500	1122811150	11580	11580	11580	11580	0
194	20240219	160400	1122811150	11580	11580	11580	11580	0
195	20240219	160300	1122811150	11580	11580	11580	11580	0
196	20240219	160200	1122811150	11580	11580	11580	11580	0
197	20240219	160100	1122811150	11580	11580	11580	11580	0
198	20240219	160000	1122811150	11580	11580	11580	11580	0
199	20240219	155900	1122811150	11580	11580	11580	11580	0
200	20240219	155800	1122811150	11580	11580	11580	11580	0
201	20240219	155700	1122811150	11580	11580	11580	11580	0
202	20240219	155600	1122811150	11580	11580	11580	11580	0
203	20240219	155500	1122811150	11580	11580	11580	11580	0
204	20240219	155400	1122811150	11580	11580	11580	11580	0
205	20240219	155300	1122811150	11580	11580	11580	11580	0
206	20240219	155200	1122811150	11580	11580	11580	11580	0
207	20240219	155100	1122811150	11580	11580	11580	11580	0
208	20240219	155000	1122811150	11580	11580	11580	11580	0
209	20240219	154900	1122811150	11580	11580	11580	11580	0
210	20240219	154800	1122811150	11580	11580	11580	11580	0
211	20240219	154700	1122811150	11580	11580	11580	11580	0
212	20240219	154600	1122811150	11580	11580	11580	11580	1120
213	20240219	154500	1122811150	11580	11580	11580	11580	0
214	20240219	154400	1122811150	11580	11580	11580	11580	0
215	20240219	154300	1122811150	11580	11580	11580	11580	0
216	20240219	154200	1122811150	11580	11580	11580	11580	0
217	20240219	154100	1122811150	11580	11580	11580	11580	0
218	20240219	154000	1122811150	11580	11580	11580	11580	0
219	20240219	153900	1122811150	11580	11580	11580	11580	0
220	20240219	153800	1122811150	11580	11580	11580	11580	0
221	20240219	153700	1122811150	11580	11580	11580	11580	0
222	20240219	153600	1122811150	11580	11580	11580	11580	0
223	20240219	153500	1122811150	11580	11580	11580	11580	0
224	20240219	153400	1122811150	11580	11580	11580	11580	0
225	20240219	153300	1122811150	11580	11580	11580	11580	0
226	20240219	153200	1122811150	11580	11580	11580	11580	0
227	20240219	153100	1122811150	11580	11580	11580	11580	0
228	20240219	153000	1122811150	11580	11580	11580	11580	1120
229	20240219	152900	1109841550	11690	11690	11690	11690	0
230	20240219	152800	1109841550	11690	11690	11690	11690	0
231	20240219	152700	1109841550	11690	11690	11690	11690	0
232	20240219	152600	1109841550	11690	11690	11690	11690	0
233	20240219	152500	1109841550	11690	11690	11690	11690	0
234	20240219	152400	1109841550	11690	11690	11690	11690	0
235	20240219	152300	1109841550	11690	11690	11690	11690	0
236	20240219	152200	1109841550	11690	11690	11690	11690	0
237	20240219	152100	1109841550	11690	11690	11690	11690	0
238	20240219	152000	1109841550	11690	11690	11690	11690	0
239	20240219	151900	1109841550	11690	11600	11690	11580	145
240	20240219	151800	1108155010	11580	11620	11700	11580	655
241	20240219	151700	1100529710	11650	11620	11670	11620	28
242	20240219	151600	1100203300	11630	11630	11630	11630	42
243	20240219	151500	1099714840	11620	11620	11630	11620	658
244	20240219	151400	1092068190	11610	11600	11610	11590	902
245	20240219	151300	1081605130	11590	11590	11590	11590	18
246	20240219	151200	1081396510	11590	11590	11590	11590	295
247	20240219	151100	1077977460	11590	11590	11590	11590	0
248	20240219	151000	1077977460	11590	11600	11610	11590	664
249	20240219	150900	1070277270	11590	11610	11610	11590	321
250	20240219	150800	1066556380	11610	11610	11610	11610	1394
251	20240219	150700	1050372040	11610	11620	11620	11610	300
252	20240219	150600	1046888480	11620	11620	11620	11620	20
253	20240219	150500	1046656080	11690	11690	11690	11690	100
254	20240219	150400	1045487080	11700	11580	11700	11580	2001
255	20240219	150300	1022120460	11640	11620	11640	11620	200
256	20240219	150200	1019795960	11580	11580	11580	11560	902
257	20240219	150100	1009359630	11560	11560	11560	11560	6
258	20240219	150000	1009290270	11570	11570	11570	11560	518
259	20240219	145900	1003298110	11570	11570	11580	11570	47
260	20240219	145800	1002754090	11560	11590	11590	11560	239
261	20240219	145700	999987870	11590	11580	11590	11570	977
262	20240219	145600	988675620	11580	11570	11580	11570	445
263	20240219	145500	983524020	11580	11590	11590	11570	109
264	20240219	145400	982262030	11580	11580	11580	11580	241
265	20240219	145300	979471250	11580	11570	11620	11570	419
266	20240219	145200	974615150	11570	11580	11580	11560	450
267	20240219	145100	969408470	11580	11590	11590	11580	127
268	20240219	145000	967937740	11580	11560	11580	11550	1118
269	20240219	144900	955010560	11570	11570	11570	11560	258
270	20240219	144800	952026470	11550	11580	11580	11550	316
271	20240219	144700	948374240	11580	11580	11580	11580	38
272	20240219	144600	947934200	11580	11580	11620	11570	559
273	20240219	144500	941457450	11570	11590	11610	11570	141
274	20240219	144400	939823730	11560	11560	11600	11550	1395
275	20240219	144300	923677140	11560	11570	11570	11560	80
276	20240219	144200	922752270	11560	11570	11570	11550	801
277	20240219	144100	913490360	11560	11560	11560	11550	93
278	20240219	144000	912415420	11550	11570	11570	11550	446
279	20240219	143900	907260640	11560	11540	11560	11540	877
280	20240219	143800	897134850	11540	11550	11550	11540	444
281	20240219	143700	892007030	11540	11550	11550	11540	444
282	20240219	143600	886882180	11550	11560	11560	11550	133
283	20240219	143500	885345980	11550	11550	11550	11540	211
284	20240219	143400	882909090	11560	11550	11560	11550	431
285	20240219	143300	877930990	11550	11570	11570	11550	441
286	20240219	143200	872832880	11560	11560	11570	11550	432
287	20240219	143100	867838790	11540	11560	11560	11540	446
288	20240219	143000	862684620	11560	11560	11570	11560	421
289	20240219	142900	857817810	11550	11570	11570	11550	219
290	20240219	142800	855286580	11570	11550	11570	11550	76
291	20240219	142700	854408240	11560	11550	11560	11550	223
292	20240219	142600	851831640	11550	11550	11560	11550	110
293	20240219	142500	850560250	11550	11560	11560	11550	263
294	20240219	142400	847521380	11550	11560	11560	11550	22
295	20240219	142300	847267200	11560	11570	11570	11550	255
296	20240219	142200	844319940	11560	11560	11560	11550	131
297	20240219	142100	842805730	11560	11560	11560	11550	161
298	20240219	142000	840944730	11550	11550	11560	11550	220
299	20240219	141900	838403510	11550	11560	11560	11550	131
300	20240219	141800	836890240	11550	11550	11560	11550	203
301	20240219	141700	834545260	11550	11550	11560	11550	240
302	20240219	141600	831773040	11550	11560	11560	11550	182
303	20240219	141500	829670680	11550	11560	11560	11550	119
304	20240219	141400	828295580	11560	11550	11570	11550	174
305	20240219	141300	826284290	11550	11560	11570	11550	210
306	20240219	141200	823856930	11560	11560	11570	11560	257
307	20240219	141100	820885690	11560	11560	11570	11560	46
308	20240219	141000	820353880	11560	11570	11570	11560	280
309	20240219	140900	817116030	11570	11570	11570	11570	145
310	20240219	140800	815438380	11560	11560	11570	11560	134
311	20240219	140700	813889270	11570	11580	11580	11550	324
312	20240219	140600	810143150	11570	11580	11580	11570	235
313	20240219	140500	807423130	11570	11580	11580	11570	64
314	20240219	140400	806682150	11580	11600	11600	11580	168
315	20240219	140300	804735040	11590	11610	11610	11590	92
316	20240219	140200	803667690	11610	11600	11620	11600	96
317	20240219	140100	802553080	11600	11570	11600	11570	235
318	20240219	140000	799827710	11560	11620	11630	11560	922
319	20240219	135900	789120820	11620	11570	11620	11560	1368
320	20240219	135800	773235880	11560	11570	11570	11560	168
321	20240219	135700	771293490	11560	11560	11560	11550	243
322	20240219	135600	768486230	11550	11560	11560	11550	143
323	20240219	135500	766834220	11560	11560	11560	11550	190
324	20240219	135400	764639220	11550	11560	11560	11550	397
325	20240219	135300	760050130	11560	11550	11560	11550	236
326	20240219	135200	757324210	11560	11560	11570	11560	131
327	20240219	135100	755809710	11560	11560	11560	11560	241
328	20240219	135000	753023750	11550	11560	11570	11550	260
329	20240219	134900	750018920	11560	11560	11570	11560	90
330	20240219	134800	748977920	11570	11570	11570	11560	253
331	20240219	134700	746051700	11560	11560	11560	11550	401
332	20240219	134600	741416420	11560	11560	11560	11560	44
333	20240219	134500	740907780	11560	11570	11570	11560	144
334	20240219	134400	739243000	11550	11550	11570	11550	203
335	20240219	134300	736897060	11550	11560	11580	11550	173
336	20240219	134200	734898170	11560	11550	11560	11550	195
337	20240219	134100	732645150	11550	11550	11550	11550	407
338	20240219	134000	727944300	11550	11550	11550	11550	153
339	20240219	133900	726177150	11580	11540	11580	11540	138
340	20240219	133800	724580420	11540	11550	11550	11540	369
341	20240219	133700	720318620	11550	11550	11550	11550	42
342	20240219	133600	719833520	11550	11550	11560	11550	227
343	20240219	133500	717211610	11550	11550	11550	11550	218
344	20240219	133400	714693710	11550	11560	11560	11550	167
345	20240219	133300	712764780	11550	11550	11560	11550	42
346	20240219	133200	712279550	11550	11540	11550	11530	324
347	20240219	133100	708540320	11540	11550	11550	11540	99
348	20240219	133000	707397000	11540	11560	11560	11540	138
349	20240219	132900	705803180	11550	11550	11560	11550	239
350	20240219	132800	703041650	11560	11550	11560	11550	218
351	20240219	132700	700523730	11550	11540	11550	11540	53
352	20240219	132600	699911680	11550	11540	11550	11540	301
353	20240219	132500	696437120	11560	11550	11560	11550	15
354	20240219	132400	696263810	11550	11540	11550	11540	158
355	20240219	132300	694439800	11540	11540	11550	11540	96
356	20240219	132200	693331750	11540	11550	11550	11540	30
357	20240219	132100	692985510	11550	11550	11550	11540	27
358	20240219	132000	692673800	11540	11550	11550	11540	107
359	20240219	131900	691438950	11550	11540	11550	11540	56
360	20240219	131800	690792340	11540	11540	11540	11540	18
361	20240219	131700	690584620	11540	11540	11550	11540	100
362	20240219	131600	689430240	11540	11560	11560	11540	31
363	20240219	131500	689072470	11550	11550	11550	11540	24
364	20240219	131400	688795430	11540	11540	11550	11530	1132
365	20240219	131300	675737540	11550	11540	11550	11540	23
366	20240219	131200	675472040	11550	11540	11550	11540	27
367	20240219	131100	675160390	11540	11540	11550	11540	107
368	20240219	131000	673925520	11530	11540	11540	11530	21
369	20240219	130900	673683340	11540	11540	11540	11540	64
370	20240219	130800	672944780	11540	11540	11540	11530	99
371	20240219	130700	671802770	11550	11540	11550	11540	25
372	20240219	130600	671514260	11540	11530	11540	11530	32
373	20240219	130500	671145180	11530	11530	11530	11530	103
374	20240219	130400	669957590	11530	11530	11530	11530	11
375	20240219	130300	669830760	11540	11530	11540	11530	40
376	20240219	130200	669369510	11530	11530	11530	11530	100
377	20240219	130100	668216510	11530	11540	11540	11530	19
378	20240219	130000	667997400	11530	11530	11540	11530	48
379	20240219	125900	667443950	11530	11530	11530	11520	94
380	20240219	125800	666360720	11530	11530	11530	11520	535
381	20240219	125700	660193060	11540	11530	11540	11530	7
382	20240219	125600	660112340	11530	11530	11530	11530	105
383	20240219	125500	658901690	11530	11540	11540	11530	24
384	20240219	125400	658624870	11530	11530	11530	11530	31
385	20240219	125300	658267440	11540	11540	11540	11530	140
386	20240219	125200	656651990	11540	11540	11540	11540	26
387	20240219	125100	656351950	11540	11540	11540	11530	230
388	20240219	125000	653697790	11540	11540	11540	11540	86
389	20240219	124900	652705350	11540	11550	11550	11540	31
390	20240219	124800	652347550	11540	11550	11550	11530	331
391	20240219	124700	648530910	11530	11530	11550	11530	102
392	20240219	124600	647354510	11530	11540	11550	11530	124
393	20240219	124500	645924340	11530	11540	11550	11530	332
394	20240219	124400	642095000	11550	11540	11550	11540	85
395	20240219	124300	641113950	11540	11550	11550	11540	1193
396	20240219	124200	627346600	11560	11550	11560	11550	227
397	20240219	124100	624724480	11550	11550	11560	11550	106
398	20240219	124000	623500120	11560	11560	11560	11550	33
399	20240219	123900	623118800	11550	11550	11550	11550	24
400	20240219	123800	622841600	11550	11560	11560	11550	1605
401	20240219	123700	604301450	11560	11560	11560	11560	0
402	20240219	123600	604301450	11560	11560	11580	11560	227
403	20240219	123500	601675250	11570	11560	11570	11550	109
404	20240219	123400	600415870	11570	11560	11570	11560	32
405	20240219	123300	600045940	11570	11560	11570	11560	27
406	20240219	123200	599733780	11560	11560	11570	11550	113
407	20240219	123100	598427490	11560	11550	11560	11550	27
408	20240219	123000	598115590	11550	11550	11550	11550	16
409	20240219	122900	597930790	11560	11560	11560	11560	97
410	20240219	122800	596809470	11570	11560	11570	11560	158
411	20240219	122700	594982920	11560	11560	11560	11560	19
412	20240219	122600	594763280	11560	11560	11570	11560	96
413	20240219	122500	593653480	11570	11560	11570	11560	38
414	20240219	122400	593214130	11560	11560	11560	11560	22
415	20240219	122300	592959810	11560	11560	11570	11560	91
416	20240219	122200	591907810	11560	11560	11570	11560	73
417	20240219	122100	591063460	11560	11560	11560	11560	31
418	20240219	122000	590705100	11560	11560	11560	11560	104
419	20240219	121900	589502860	11560	11570	11570	11560	171
420	20240219	121800	587525990	11560	11570	11570	11560	104
421	20240219	121700	586323510	11570	11570	11570	11570	110
422	20240219	121600	585050810	11570	11570	11570	11570	4
423	20240219	121500	585004530	11570	11570	11570	11570	14
424	20240219	121400	584842550	11610	11560	11610	11560	140
425	20240219	121300	583223420	11560	11560	11560	11560	21
426	20240219	121200	582980660	11560	11560	11580	11560	175
427	20240219	121100	580956140	11560	11560	11570	11560	93
428	20240219	121000	579880900	11560	11560	11560	11560	38
429	20240219	120900	579441620	11570	11570	11570	11570	4
430	20240219	120800	579395340	11560	11560	11580	11560	236
431	20240219	120700	576667100	11560	11570	11570	11560	21
432	20240219	120600	576424300	11570	11580	11580	11570	35
433	20240219	120500	576019310	11580	11570	11590	11570	106
434	20240219	120400	574792720	11590	11580	11590	11570	26
435	20240219	120300	574491730	11570	11570	11570	11570	10
436	20240219	120200	574376030	11570	11580	11590	11570	105
437	20240219	120100	573160570	11580	11580	11580	11580	30
438	20240219	120000	572813170	11590	11590	11590	11580	26
439	20240219	115900	572511980	11580	11590	11600	11580	122
440	20240219	115800	571098290	11600	11600	11610	11590	28
441	20240219	115700	570773640	11590	11590	11610	11590	32
442	20240219	115600	570402680	11590	11590	11620	11590	89
443	20240219	115500	569371070	11590	11590	11600	11590	36
444	20240219	115400	568953770	11590	11590	11590	11590	27
445	20240219	115300	568640840	11590	11590	11590	11590	103
446	20240219	115200	567447070	11600	11590	11610	11590	57
447	20240219	115100	566786260	11620	11650	11650	11580	46
448	20240219	115000	566252310	11580	11580	11670	11570	806
449	20240219	114900	556860930	11570	11580	11580	11570	12
450	20240219	114800	556722080	11560	11560	11570	11560	31
451	20240219	114700	556363670	11570	11560	11570	11560	119
452	20240219	114600	554987910	11570	11560	11570	11560	33
453	20240219	114500	554606200	11570	11580	11580	11560	85
454	20240219	114400	553623090	11570	11560	11570	11560	108
455	20240219	114300	552374550	11570	11560	11570	11560	26
456	20240219	114200	552073880	11570	11560	11580	11560	18
457	20240219	114100	551865700	11560	11570	11590	11560	100
458	20240219	114000	550709350	11570	11580	11580	11570	25
459	20240219	113900	550419990	11570	11580	11580	11570	37
460	20240219	113800	549991830	11560	11570	11580	11560	97
461	20240219	113700	548869500	11570	11570	11570	11570	37
462	20240219	113600	548441410	11580	11570	11580	11570	21
463	20240219	113500	548198370	11560	11560	11580	11560	92
464	20240219	113400	547134750	11560	11570	11590	11560	71
465	20240219	113300	546312910	11560	11560	11570	11560	31
466	20240219	113200	545954540	11570	11570	11570	11560	99
467	20240219	113100	544809510	11570	11570	11580	11570	41
468	20240219	113000	544335130	11570	11570	11580	11570	29
469	20240219	112900	543999530	11600	11580	11650	11560	94
470	20240219	112800	542911840	11570	11550	11580	11550	46
471	20240219	112700	542379580	11560	11570	11570	11550	25
472	20240219	112600	542090710	11580	11550	11580	11550	143
473	20240219	112500	540438610	11560	11570	11570	11550	26
474	20240219	112400	540138160	11580	11560	11580	11550	64
475	20240219	112300	539398390	11570	11550	11580	11550	105
476	20240219	112200	538185420	11550	11560	11560	11550	524
477	20240219	112100	532132510	11560	11560	11580	11560	75
478	20240219	112000	531265370	11560	11560	11580	11560	169
479	20240219	111900	529311690	11560	11570	11620	11550	1129
480	20240219	111800	516265610	11610	11550	11610	11550	536
481	20240219	111700	510045090	11550	11550	11560	11550	198
482	20240219	111600	507757270	11550	11550	11550	11550	22
483	20240219	111500	507503170	11550	11550	11560	11550	22
484	20240219	111400	507249060	11550	11550	11560	11550	178
485	20240219	111300	505193100	11560	11560	11570	11550	2132
486	20240219	111200	480567850	11560	11570	11580	11560	36
487	20240219	111100	480151300	11560	11550	11560	11550	114
488	20240219	111000	478834490	11560	11550	11560	11550	21
489	20240219	110900	478591870	11560	11560	11570	11560	1097
490	20240219	110800	465910490	11570	11560	11570	11560	100
491	20240219	110700	464754450	11560	11560	11580	11560	400
492	20240219	110600	460127430	11560	11570	11570	11560	60
493	20240219	110500	459433400	11570	11580	11590	11570	81
494	20240219	110400	458496050	11600	11600	11600	11600	13
495	20240219	110300	458345250	11600	11600	11600	11600	3
496	20240219	110200	458310450	11600	11600	11630	11600	104
497	20240219	110100	457104020	11640	11640	11640	11640	0
498	20240219	110000	457104020	11640	11600	11640	11600	401
499	20240219	105900	452437300	11600	11600	11660	11600	80
500	20240219	105800	451509190	11660	11620	11660	11600	24
501	20240219	105700	451230380	11660	11620	11660	11620	4
502	20240219	105600	451183860	11620	11620	11620	11620	91
503	20240219	105500	450126440	11670	11620	11670	11620	2
504	20240219	105400	450103150	11620	11620	11620	11620	0
505	20240219	105300	450103150	11620	11580	11650	11580	1382
506	20240219	105200	434010650	11650	11650	11650	11650	1
507	20240219	105100	433999000	11580	11580	11580	11580	10
508	20240219	105000	433883200	11650	11570	11650	11570	93
509	20240219	104900	432806270	11600	11590	11610	11590	113
510	20240219	104800	431495420	11600	11600	11600	11600	0
511	20240219	104700	431495420	11600	11570	11600	11570	93
512	20240219	104600	430419290	11590	11590	11590	11590	1
513	20240219	104500	430407700	11570	11570	11570	11570	10
514	20240219	104400	430292000	11600	11570	11600	11560	83
515	20240219	104300	429331790	11550	11550	11550	11550	0
516	20240219	104200	429331790	11550	11550	11550	11550	10
517	20240219	104100	429216290	11590	11580	11590	11580	173
518	20240219	104000	427212940	11580	11590	11590	11580	19
519	20240219	103900	426992830	11590	11590	11590	11590	2
520	20240219	103800	426969650	11600	11600	11600	11600	1
521	20240219	103700	426958050	11600	11600	11600	11600	0
522	20240219	103600	426958050	11600	11600	11600	11600	11
523	20240219	103500	426830450	11600	11600	11600	11600	3
524	20240219	103400	426795650	11600	11600	11600	11600	10
525	20240219	103300	426679650	11630	11610	11630	11610	82
526	20240219	103200	425726270	11590	11590	11590	11590	10
527	20240219	103100	425610370	11630	11590	11630	11590	43
528	20240219	103000	425111900	11590	11610	11610	11590	529
529	20240219	102900	418975550	11600	11640	11640	11600	386
530	20240219	102800	414491920	11640	11640	11640	11640	0
531	20240219	102700	414491920	11640	11660	11660	11640	34
532	20240219	102600	414095990	11700	11700	11700	11700	4
533	20240219	102500	414049190	11700	11680	11700	11650	2720
534	20240219	102400	382228650	11680	11680	11680	11680	1
535	20240219	102300	382216970	11640	11640	11640	11640	10
536	20240219	102200	382100570	11690	11690	11690	11690	0
537	20240219	102100	382100570	11690	11690	11690	11690	0
538	20240219	102000	382100570	11690	11690	11690	11690	0
539	20240219	101900	382100570	11690	11680	11690	11680	74
540	20240219	101800	381235630	11680	11680	11680	11680	0
541	20240219	101700	381235630	11680	11680	11680	11680	0
542	20240219	101600	381235630	11680	11680	11680	11680	1
543	20240219	101500	381223950	11690	11690	11690	11690	0
544	20240219	101400	381223950	11690	11690	11690	11690	0
545	20240219	101300	381223950	11690	11690	11690	11690	0
546	20240219	101200	381223950	11690	11690	11690	11690	300
547	20240219	101100	377716950	11690	11690	11690	11690	0
548	20240219	101000	377716950	11690	11690	11690	11690	0
549	20240219	100900	377716950	11690	11690	11690	11690	0
550	20240219	100800	377716950	11690	11690	11690	11690	1
551	20240219	100700	377705260	11610	11610	11610	11610	1
552	20240219	100600	377693650	11690	11690	11690	11690	0
553	20240219	100500	377693650	11690	11680	11690	11680	1087
554	20240219	100400	364986680	11640	11630	11640	11630	1162
555	20240219	100300	351461560	11630	11630	11630	11630	1
556	20240219	100200	351449930	11530	11530	11530	11530	0
557	20240219	100100	351449930	11530	11530	11530	11530	0
558	20240219	100000	351449930	11530	11540	11540	11530	3487
559	20240219	095900	311243380	11530	11540	11540	11530	40
560	20240219	095800	310782080	11530	11570	11570	11530	289
561	20240219	095700	307449590	11560	11560	11560	11560	195
562	20240219	095600	305195390	11560	11560	11560	11560	1
563	20240219	095500	305183830	11560	11560	11560	11560	0
564	20240219	095400	305183830	11560	11560	11560	11560	0
565	20240219	095300	305183830	11560	11560	11560	11560	14
566	20240219	095200	305021990	11550	11560	11560	11510	6635
567	20240219	095100	228482760	11560	11580	11580	11560	711
568	20240219	095000	220255290	11610	11590	11610	11580	673
569	20240219	094900	212454270	11590	11600	11600	11590	311
570	20240219	094800	208849180	11590	11590	11590	11590	7
571	20240219	094700	208768050	11610	11610	11610	11610	10
572	20240219	094600	208651950	11610	11590	11620	11590	184
573	20240219	094500	206514070	11610	11610	11610	11610	83
574	20240219	094400	205550440	11590	11590	11590	11590	5
575	20240219	094300	205492490	11590	11590	11590	11590	12
576	20240219	094200	205353410	11590	11600	11600	11590	94
577	20240219	094100	204263040	11600	11620	11620	11600	250
578	20240219	094000	201360340	11620	11620	11620	11620	105
579	20240219	093900	200140240	11610	11610	11620	11610	265
580	20240219	093800	197061570	11610	11620	11620	11610	95
581	20240219	093700	195957700	11620	11620	11620	11620	23
582	20240219	093600	195690440	11630	11620	11630	11620	343
583	20240219	093500	191701490	11620	11640	11640	11620	286
584	20240219	093400	188374350	11640	11640	11640	11640	0
585	20240219	093300	188374350	11640	11640	11640	11640	33
586	20240219	093200	187990230	11640	11640	11640	11640	1
587	20240219	093100	187978590	11640	11620	11640	11590	449
588	20240219	093000	182767200	11620	11620	11620	11620	49
589	20240219	092900	182197820	11620	11620	11620	11620	55
590	20240219	092800	181558720	11620	11650	11690	11620	1300
591	20240219	092700	166443270	11650	11650	11650	11650	200
592	20240219	092600	164113270	11650	11660	11660	11650	4000
593	20240219	092500	117510270	11650	11650	11650	11640	301
594	20240219	092400	114003630	11650	11630	11650	11630	128
595	20240219	092300	112512790	11640	11640	11640	11640	0
596	20240219	092200	112512790	11640	11630	11640	11630	38
597	20240219	092100	112070510	11630	11630	11630	11630	61
598	20240219	092000	111361080	11630	11630	11630	11630	39
599	20240219	091900	110907510	11610	11610	11610	11610	33
600	20240219	091800	110524380	11610	11630	11630	11610	897
601	20240219	091700	100101130	11630	11620	11630	11620	21
602	20240219	091600	99856980	11620	11620	11620	11620	71
603	20240219	091500	99031960	11610	11590	11610	11590	157
604	20240219	091400	97210530	11590	11600	11600	11590	49
605	20240219	091300	96642420	11600	11600	11600	11530	442
606	20240219	091200	91522440	11600	11580	11600	11580	321
607	20240219	091100	87799460	11580	11600	11610	11580	1591
608	20240219	091000	69333290	11610	11630	11630	11610	60
609	20240219	090900	68636670	11640	11640	11640	11640	82
610	20240219	090800	67682190	11630	11630	11630	11630	0
611	20240219	090700	67682190	11630	11580	11630	11580	853
612	20240219	090600	57798140	11540	11560	11560	11540	1306
613	20240219	090500	42726780	11500	11500	11500	11500	193
614	20240219	090400	40507280	11500	11500	11500	11500	50
615	20240219	090300	39932280	11500	11500	11500	11500	8
616	20240219	090200	39840280	11490	11490	11540	11480	1152
617	20240219	090100	26601890	11480	11480	11570	11480	946
618	20240219	090000	15740370	11460	11610	11610	11450	1370