KissMeData/044490/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	192600	2177600850	15590	15590	15590	15590	1888
3	20240219	192500	2177600850	15590	15590	15590	15590	0
4	20240219	192400	2177600850	15590	15590	15590	15590	0
5	20240219	192300	2177600850	15590	15590	15590	15590	0
6	20240219	192200	2177600850	15590	15590	15590	15590	0
7	20240219	192100	2177600850	15590	15590	15590	15590	0
8	20240219	192000	2177600850	15590	15590	15590	15590	0
9	20240219	191900	2177600850	15590	15590	15590	15590	0
10	20240219	191800	2177600850	15590	15590	15590	15590	0
11	20240219	191700	2177600850	15590	15590	15590	15590	0
12	20240219	191600	2177600850	15590	15590	15590	15590	0
13	20240219	191500	2177600850	15590	15590	15590	15590	0
14	20240219	191400	2177600850	15590	15590	15590	15590	0
15	20240219	191300	2177600850	15590	15590	15590	15590	0
16	20240219	191200	2177600850	15590	15590	15590	15590	0
17	20240219	191100	2177600850	15590	15590	15590	15590	0
18	20240219	191000	2177600850	15590	15590	15590	15590	0
19	20240219	190900	2177600850	15590	15590	15590	15590	0
20	20240219	190800	2177600850	15590	15590	15590	15590	0
21	20240219	190700	2177600850	15590	15590	15590	15590	0
22	20240219	190600	2177600850	15590	15590	15590	15590	0
23	20240219	190500	2177600850	15590	15590	15590	15590	0
24	20240219	190400	2177600850	15590	15590	15590	15590	0
25	20240219	190300	2177600850	15590	15590	15590	15590	0
26	20240219	190200	2177600850	15590	15590	15590	15590	0
27	20240219	190100	2177600850	15590	15590	15590	15590	0
28	20240219	190000	2177600850	15590	15590	15590	15590	0
29	20240219	185900	2177600850	15590	15590	15590	15590	0
30	20240219	185800	2177600850	15590	15590	15590	15590	0
31	20240219	185700	2177600850	15590	15590	15590	15590	0
32	20240219	185600	2177600850	15590	15590	15590	15590	1888
33	20240219	185500	2177600850	15590	15590	15590	15590	0
34	20240219	185400	2177600850	15590	15590	15590	15590	0
35	20240219	185300	2177600850	15590	15590	15590	15590	0
36	20240219	185200	2177600850	15590	15590	15590	15590	0
37	20240219	185100	2177600850	15590	15590	15590	15590	0
38	20240219	185000	2177600850	15590	15590	15590	15590	0
39	20240219	184900	2177600850	15590	15590	15590	15590	0
40	20240219	184800	2177600850	15590	15590	15590	15590	0
41	20240219	184700	2177600850	15590	15590	15590	15590	0
42	20240219	184600	2177600850	15590	15590	15590	15590	0
43	20240219	184500	2177600850	15590	15590	15590	15590	0
44	20240219	184400	2177600850	15590	15590	15590	15590	0
45	20240219	184300	2177600850	15590	15590	15590	15590	0
46	20240219	184200	2177600850	15590	15590	15590	15590	0
47	20240219	184100	2177600850	15590	15590	15590	15590	0
48	20240219	184000	2177600850	15590	15590	15590	15590	0
49	20240219	183900	2177600850	15590	15590	15590	15590	0
50	20240219	183800	2177600850	15590	15590	15590	15590	0
51	20240219	183700	2177600850	15590	15590	15590	15590	0
52	20240219	183600	2177600850	15590	15590	15590	15590	0
53	20240219	183500	2177600850	15590	15590	15590	15590	0
54	20240219	183400	2177600850	15590	15590	15590	15590	0
55	20240219	183300	2177600850	15590	15590	15590	15590	0
56	20240219	183200	2177600850	15590	15590	15590	15590	0
57	20240219	183100	2177600850	15590	15590	15590	15590	0
58	20240219	183000	2177600850	15590	15590	15590	15590	0
59	20240219	182900	2177600850	15590	15590	15590	15590	0
60	20240219	182800	2177600850	15590	15590	15590	15590	0
61	20240219	182700	2177600850	15590	15590	15590	15590	0
62	20240219	182600	2177600850	15590	15590	15590	15590	1888
63	20240219	182500	2177600850	15590	15590	15590	15590	0
64	20240219	182400	2177600850	15590	15590	15590	15590	0
65	20240219	182300	2177600850	15590	15590	15590	15590	0
66	20240219	182200	2177600850	15590	15590	15590	15590	0
67	20240219	182100	2177600850	15590	15590	15590	15590	0
68	20240219	182000	2177600850	15590	15590	15590	15590	0
69	20240219	181900	2177600850	15590	15590	15590	15590	0
70	20240219	181800	2177600850	15590	15590	15590	15590	0
71	20240219	181700	2177600850	15590	15590	15590	15590	0
72	20240219	181600	2177600850	15590	15590	15590	15590	0
73	20240219	181500	2177600850	15590	15590	15590	15590	0
74	20240219	181400	2177600850	15590	15590	15590	15590	0
75	20240219	181300	2177600850	15590	15590	15590	15590	0
76	20240219	181200	2177600850	15590	15590	15590	15590	0
77	20240219	181100	2177600850	15590	15590	15590	15590	0
78	20240219	181000	2177600850	15590	15590	15590	15590	0
79	20240219	180900	2177600850	15590	15590	15590	15590	0
80	20240219	180800	2177600850	15590	15590	15590	15590	0
81	20240219	180700	2177600850	15590	15590	15590	15590	0
82	20240219	180600	2177600850	15590	15590	15590	15590	0
83	20240219	180500	2177600850	15590	15590	15590	15590	0
84	20240219	180400	2177600850	15590	15590	15590	15590	0
85	20240219	180300	2177600850	15590	15590	15590	15590	0
86	20240219	180200	2177600850	15590	15590	15590	15590	0
87	20240219	180100	2177600850	15590	15590	15590	15590	0
88	20240219	180000	2177600850	15590	15590	15590	15590	0
89	20240219	175900	2177600850	15590	15590	15590	15590	0
90	20240219	175800	2177600850	15590	15590	15590	15590	0
91	20240219	175700	2177600850	15590	15590	15590	15590	0
92	20240219	175600	2177600850	15590	15590	15590	15590	1888
93	20240219	175500	2177600850	15590	15590	15590	15590	0
94	20240219	175400	2177600850	15590	15590	15590	15590	0
95	20240219	175300	2177600850	15590	15590	15590	15590	0
96	20240219	175200	2177600850	15590	15590	15590	15590	0
97	20240219	175100	2177600850	15590	15590	15590	15590	0
98	20240219	175000	2177600850	15590	15590	15590	15590	0
99	20240219	174900	2177600850	15590	15590	15590	15590	0
100	20240219	174800	2177600850	15590	15590	15590	15590	0
101	20240219	174700	2177600850	15590	15590	15590	15590	0
102	20240219	174600	2177600850	15590	15590	15590	15590	0
103	20240219	174500	2177600850	15590	15590	15590	15590	0
104	20240219	174400	2177600850	15590	15590	15590	15590	0
105	20240219	174300	2177600850	15590	15590	15590	15590	0
106	20240219	174200	2177600850	15590	15590	15590	15590	0
107	20240219	174100	2177600850	15590	15590	15590	15590	0
108	20240219	174000	2177600850	15590	15590	15590	15590	0
109	20240219	173900	2177600850	15590	15590	15590	15590	0
110	20240219	173800	2177600850	15590	15590	15590	15590	0
111	20240219	173700	2177600850	15590	15590	15590	15590	0
112	20240219	173600	2177600850	15590	15590	15590	15590	0
113	20240219	173500	2177600850	15590	15590	15590	15590	0
114	20240219	173400	2177600850	15590	15590	15590	15590	0
115	20240219	173300	2177600850	15590	15590	15590	15590	0
116	20240219	173200	2177600850	15590	15590	15590	15590	0
117	20240219	173100	2177600850	15590	15590	15590	15590	0
118	20240219	173000	2177600850	15590	15590	15590	15590	0
119	20240219	172900	2177600850	15590	15590	15590	15590	0
120	20240219	172800	2177600850	15590	15590	15590	15590	0
121	20240219	172700	2177600850	15590	15590	15590	15590	0
122	20240219	172600	2177600850	15590	15590	15590	15590	1888
123	20240219	172500	2177600850	15590	15590	15590	15590	0
124	20240219	172400	2177600850	15590	15590	15590	15590	0
125	20240219	172300	2177600850	15590	15590	15590	15590	0
126	20240219	172200	2177600850	15590	15590	15590	15590	0
127	20240219	172100	2177600850	15590	15590	15590	15590	0
128	20240219	172000	2177600850	15590	15590	15590	15590	0
129	20240219	171900	2177600850	15590	15590	15590	15590	0
130	20240219	171800	2177600850	15590	15590	15590	15590	0
131	20240219	171700	2177600850	15590	15590	15590	15590	0
132	20240219	171600	2177600850	15590	15590	15590	15590	0
133	20240219	171500	2177600850	15590	15590	15590	15590	0
134	20240219	171400	2177600850	15590	15590	15590	15590	0
135	20240219	171300	2177600850	15590	15590	15590	15590	0
136	20240219	171200	2177600850	15590	15590	15590	15590	0
137	20240219	171100	2177600850	15590	15590	15590	15590	0
138	20240219	171000	2177600850	15590	15590	15590	15590	0
139	20240219	170900	2177600850	15590	15590	15590	15590	0
140	20240219	170800	2177600850	15590	15590	15590	15590	0
141	20240219	170700	2177600850	15590	15590	15590	15590	0
142	20240219	170600	2177600850	15590	15590	15590	15590	0
143	20240219	170500	2177600850	15590	15590	15590	15590	0
144	20240219	170400	2177600850	15590	15590	15590	15590	0
145	20240219	170300	2177600850	15590	15590	15590	15590	0
146	20240219	170200	2177600850	15590	15590	15590	15590	0
147	20240219	170100	2177600850	15590	15590	15590	15590	0
148	20240219	170000	2177600850	15590	15590	15590	15590	0
149	20240219	165900	2177600850	15590	15590	15590	15590	0
150	20240219	165800	2177600850	15590	15590	15590	15590	0
151	20240219	165700	2177600850	15590	15590	15590	15590	0
152	20240219	165600	2177600850	15590	15590	15590	15590	1888
153	20240219	165500	2177600850	15590	15590	15590	15590	0
154	20240219	165400	2177600850	15590	15590	15590	15590	0
155	20240219	165300	2177600850	15590	15590	15590	15590	0
156	20240219	165200	2177600850	15590	15590	15590	15590	0
157	20240219	165100	2177600850	15590	15590	15590	15590	0
158	20240219	165000	2177600850	15590	15590	15590	15590	0
159	20240219	164900	2177600850	15590	15590	15590	15590	0
160	20240219	164800	2177600850	15590	15590	15590	15590	0
161	20240219	164700	2177600850	15590	15590	15590	15590	0
162	20240219	164600	2177600850	15590	15590	15590	15590	0
163	20240219	164500	2177600850	15590	15590	15590	15590	0
164	20240219	164400	2177600850	15590	15590	15590	15590	0
165	20240219	164300	2177600850	15590	15590	15590	15590	0
166	20240219	164200	2177600850	15590	15590	15590	15590	0
167	20240219	164100	2177600850	15590	15590	15590	15590	0
168	20240219	164000	2177600850	15590	15590	15590	15590	0
169	20240219	163900	2177600850	15590	15590	15590	15590	0
170	20240219	163800	2177600850	15590	15590	15590	15590	0
171	20240219	163700	2177600850	15590	15590	15590	15590	0
172	20240219	163600	2177600850	15590	15590	15590	15590	0
173	20240219	163500	2177600850	15590	15590	15590	15590	0
174	20240219	163400	2177600850	15590	15590	15590	15590	0
175	20240219	163300	2177600850	15590	15590	15590	15590	0
176	20240219	163200	2177600850	15590	15590	15590	15590	0
177	20240219	163100	2177600850	15590	15590	15590	15590	0
178	20240219	163000	2177600850	15590	15590	15590	15590	0
179	20240219	162900	2177600850	15590	15590	15590	15590	0
180	20240219	162800	2177600850	15590	15590	15590	15590	0
181	20240219	162700	2177600850	15590	15590	15590	15590	0
182	20240219	162600	2177600850	15590	15590	15590	15590	1888
183	20240219	162500	2177600850	15590	15590	15590	15590	0
184	20240219	162400	2177600850	15590	15590	15590	15590	0
185	20240219	162300	2177600850	15590	15590	15590	15590	0
186	20240219	162200	2177600850	15590	15590	15590	15590	0
187	20240219	162100	2177600850	15590	15590	15590	15590	0
188	20240219	162000	2177600850	15590	15590	15590	15590	0
189	20240219	161900	2177600850	15590	15590	15590	15590	0
190	20240219	161800	2177600850	15590	15590	15590	15590	0
191	20240219	161700	2177600850	15590	15590	15590	15590	0
192	20240219	161600	2177600850	15590	15590	15590	15590	0
193	20240219	161500	2177600850	15590	15590	15590	15590	0
194	20240219	161400	2177600850	15590	15590	15590	15590	0
195	20240219	161300	2177600850	15590	15590	15590	15590	0
196	20240219	161200	2177600850	15590	15590	15590	15590	0
197	20240219	161100	2177600850	15590	15590	15590	15590	0
198	20240219	161000	2177600850	15590	15590	15590	15590	0
199	20240219	160900	2177600850	15590	15590	15590	15590	0
200	20240219	160800	2177600850	15590	15590	15590	15590	0
201	20240219	160700	2177600850	15590	15590	15590	15590	0
202	20240219	160600	2177600850	15590	15590	15590	15590	0
203	20240219	160500	2177600850	15590	15590	15590	15590	0
204	20240219	160400	2177600850	15590	15590	15590	15590	0
205	20240219	160300	2177600850	15590	15590	15590	15590	0
206	20240219	160200	2177600850	15590	15590	15590	15590	0
207	20240219	160100	2177600850	15590	15590	15590	15590	0
208	20240219	160000	2177600850	15590	15590	15590	15590	0
209	20240219	155900	2177600850	15590	15590	15590	15590	0
210	20240219	155800	2177600850	15590	15590	15590	15590	0
211	20240219	155700	2177600850	15590	15590	15590	15590	0
212	20240219	155600	2177600850	15590	15590	15590	15590	1888
213	20240219	155500	2177600850	15590	15590	15590	15590	0
214	20240219	155400	2177600850	15590	15590	15590	15590	0
215	20240219	155300	2177600850	15590	15590	15590	15590	0
216	20240219	155200	2177600850	15590	15590	15590	15590	0
217	20240219	155100	2177600850	15590	15590	15590	15590	0
218	20240219	155000	2177600850	15590	15590	15590	15590	0
219	20240219	154900	2177600850	15590	15590	15590	15590	0
220	20240219	154800	2177600850	15590	15590	15590	15590	0
221	20240219	154700	2177600850	15590	15590	15590	15590	0
222	20240219	154600	2177600850	15590	15590	15590	15590	0
223	20240219	154500	2177600850	15590	15590	15590	15590	0
224	20240219	154400	2177600850	15590	15590	15590	15590	0
225	20240219	154300	2177600850	15590	15590	15590	15590	0
226	20240219	154200	2177600850	15590	15590	15590	15590	0
227	20240219	154100	2177600850	15590	15590	15590	15590	0
228	20240219	154000	2177600850	15590	15590	15590	15590	0
229	20240219	153900	2177600850	15590	15590	15590	15590	0
230	20240219	153800	2177600850	15590	15590	15590	15590	0
231	20240219	153700	2177600850	15590	15590	15590	15590	0
232	20240219	153600	2177600850	15590	15590	15590	15590	0
233	20240219	153500	2177600850	15590	15590	15590	15590	0
234	20240219	153400	2177600850	15590	15590	15590	15590	0
235	20240219	153300	2177600850	15590	15590	15590	15590	0
236	20240219	153200	2177600850	15590	15590	15590	15590	0
237	20240219	153100	2177600850	15590	15590	15590	15590	0
238	20240219	153000	2177600850	15590	15590	15590	15590	1888
239	20240219	152900	2148166930	15640	15640	15640	15640	0
240	20240219	152800	2148166930	15640	15640	15640	15640	0
241	20240219	152700	2148166930	15640	15640	15640	15640	0
242	20240219	152600	2148166930	15640	15640	15640	15640	0
243	20240219	152500	2148166930	15640	15640	15640	15640	0
244	20240219	152400	2148166930	15640	15640	15640	15640	0
245	20240219	152300	2148166930	15640	15640	15640	15640	0
246	20240219	152200	2148166930	15640	15640	15640	15640	0
247	20240219	152100	2148166930	15640	15640	15640	15640	0
248	20240219	152000	2148166930	15640	15640	15640	15640	0
249	20240219	151900	2148166930	15640	15600	15640	15590	46
250	20240219	151800	2147449200	15620	15600	15620	15600	120
251	20240219	151700	2145577080	15580	15580	15580	15580	43
252	20240219	151600	2144907140	15640	15630	15650	15580	86
253	20240219	151500	2143561560	15630	15670	15680	15580	289
254	20240219	151400	2139044010	15640	15640	15700	15640	183
255	20240219	151300	2136178520	15640	15640	15700	15640	4713
256	20240219	151200	2062221040	15640	15640	15640	15640	377
257	20240219	151100	2056324760	15650	15640	15650	15630	167
258	20240219	151000	2053711370	15640	15560	15640	15560	321
259	20240219	150900	2048695760	15600	15620	15620	15600	747
260	20240219	150800	2037034600	15620	15610	15620	15610	290
261	20240219	150700	2032504990	15610	15570	15620	15570	139
262	20240219	150600	2030336410	15570	15560	15570	15560	25
263	20240219	150500	2029947230	15560	15610	15610	15560	346
264	20240219	150400	2024547400	15610	15540	15610	15540	8
265	20240219	150300	2024423010	15550	15590	15590	15550	2780
266	20240219	150200	1981144930	15610	15590	15610	15550	388
267	20240219	150100	1975093610	15580	15560	15580	15560	37
268	20240219	150000	1974517350	15550	15550	15550	15530	254
269	20240219	145900	1970568280	15530	15530	15530	15530	0
270	20240219	145800	1970568280	15530	15530	15530	15530	14
271	20240219	145700	1970350860	15520	15520	15520	15520	207
272	20240219	145600	1967138220	15520	15520	15520	15520	11
273	20240219	145500	1966967500	15520	15520	15520	15520	21
274	20240219	145400	1966641580	15530	15530	15530	15530	282
275	20240219	145300	1962262120	15530	15540	15540	15530	42
276	20240219	145200	1961609660	15530	15530	15550	15530	106
277	20240219	145100	1959963310	15540	15520	15540	15520	102
278	20240219	145000	1958379010	15530	15510	15530	15510	156
279	20240219	144900	1955958870	15510	15510	15510	15510	80
280	20240219	144800	1954718070	15520	15520	15520	15520	10
281	20240219	144700	1954562870	15510	15520	15520	15510	48
282	20240219	144600	1953818200	15520	15510	15520	15510	164
283	20240219	144500	1951274460	15510	15520	15520	15510	97
284	20240219	144400	1949769490	15510	15500	15510	15500	100
285	20240219	144300	1948219330	15500	15510	15510	15500	206
286	20240219	144200	1945024330	15510	15520	15520	15510	233
287	20240219	144100	1941410020	15520	15510	15520	15500	231
288	20240219	144000	1937827880	15500	15500	15500	15500	0
289	20240219	143900	1937827880	15500	15510	15510	15500	191
290	20240219	143800	1934866380	15500	15500	15500	15500	387
291	20240219	143700	1928867880	15500	15510	15510	15500	132
292	20240219	143600	1926821380	15500	15500	15500	15500	89
293	20240219	143500	1925441880	15500	15500	15500	15500	84
294	20240219	143400	1924139880	15510	15500	15510	15500	307
295	20240219	143300	1919378380	15500	15510	15510	15500	726
296	20240219	143200	1908124000	15510	15500	15510	15500	153
297	20240219	143100	1905751880	15500	15500	15500	15500	74
298	20240219	143000	1904604880	15510	15510	15510	15500	253
299	20240219	142900	1900680910	15520	15510	15520	15510	500
300	20240219	142800	1892923910	15500	15510	15510	15500	121
301	20240219	142700	1891048110	15500	15510	15510	15500	104
302	20240219	142600	1889436090	15500	15510	15520	15500	306
303	20240219	142500	1884687710	15500	15500	15500	15500	38
304	20240219	142400	1884098710	15510	15520	15520	15510	421
305	20240219	142300	1877568700	15510	15530	15530	15510	347
306	20240219	142200	1872186710	15520	15510	15520	15510	148
307	20240219	142100	1869890590	15510	15510	15510	15510	114
308	20240219	142000	1868122450	15510	15510	15510	15510	62
309	20240219	141900	1867160830	15520	15520	15520	15510	92
310	20240219	141800	1865733890	15510	15510	15510	15510	459
311	20240219	141700	1858614800	15520	15520	15520	15510	37
312	20240219	141600	1858040630	15510	15510	15510	15510	134
313	20240219	141500	1855962290	15510	15510	15510	15510	9
314	20240219	141400	1855822700	15520	15530	15530	15520	129
315	20240219	141300	1853820550	15520	15510	15530	15510	179
316	20240219	141200	1851043480	15500	15490	15500	15490	140
317	20240219	141100	1848873550	15490	15490	15490	15490	22
318	20240219	141000	1848532770	15480	15500	15500	15480	74
319	20240219	140900	1847387030	15500	15480	15500	15480	100
320	20240219	140800	1845838210	15470	15480	15480	15470	77
321	20240219	140700	1844646630	15470	15470	15470	15470	22
322	20240219	140600	1844306290	15470	15480	15480	15470	79
323	20240219	140500	1843084060	15470	15480	15480	15470	234
324	20240219	140400	1839462580	15470	15470	15470	15470	94
325	20240219	140300	1838008400	15460	15460	15480	15460	82
326	20240219	140200	1836740660	15460	15470	15470	15460	106
327	20240219	140100	1835101120	15480	15470	15480	15470	21
328	20240219	140000	1834776240	15460	15470	15480	15460	286
329	20240219	135900	1830351880	15470	15470	15480	15470	91
330	20240219	135800	1828944090	15500	15500	15500	15500	0
331	20240219	135700	1828944090	15500	15460	15500	15460	67
332	20240219	135600	1827908230	15460	15460	15480	15460	509
333	20240219	135500	1820032460	15460	15460	15460	15460	69
334	20240219	135400	1818965720	15460	15470	15470	15460	85
335	20240219	135300	1817651610	15470	15460	15470	15460	43
336	20240219	135200	1816986680	15460	15460	15460	15460	231
337	20240219	135100	1813415420	15470	15460	15470	15460	218
338	20240219	135000	1810043640	15460	15460	15460	15460	43
339	20240219	134900	1809378860	15460	15470	15470	15460	105
340	20240219	134800	1807755420	15460	15460	15460	15460	84
341	20240219	134700	1806456780	15460	15470	15470	15460	67
342	20240219	134600	1805420360	15460	15460	15460	15460	109
343	20240219	134500	1803735220	15470	15460	15470	15460	23
344	20240219	134400	1803379630	15470	15470	15470	15470	57
345	20240219	134300	1802497840	15470	15460	15470	15460	391
346	20240219	134200	1796450480	15460	15450	15460	15450	91
347	20240219	134100	1795044380	15460	15460	15460	15450	1224
348	20240219	134000	1776127600	15460	15480	15480	15460	68
349	20240219	133900	1775075870	15530	15480	15530	15460	811
350	20240219	133800	1762530960	15480	15480	15480	15480	7
351	20240219	133700	1762422600	15480	15480	15480	15480	131
352	20240219	133600	1760394720	15480	15480	15480	15480	7
353	20240219	133500	1760286360	15480	15480	15480	15480	52
354	20240219	133400	1759481400	15480	15480	15480	15480	6
355	20240219	133300	1759388520	15480	15480	15480	15480	6
356	20240219	133200	1759295640	15480	15500	15500	15480	1547
357	20240219	133100	1735333600	15500	15500	15500	15500	7
358	20240219	133000	1735225100	15500	15500	15500	15500	0
359	20240219	132900	1735225100	15500	15500	15500	15500	6
360	20240219	132800	1735132100	15500	15500	15500	15500	0
361	20240219	132700	1735132100	15500	15500	15500	15500	32
362	20240219	132600	1734636100	15500	15500	15500	15500	205
363	20240219	132500	1731458600	15500	15500	15500	15500	71
364	20240219	132400	1730358100	15540	15500	15540	15500	110
365	20240219	132300	1728652700	15500	15500	15500	15500	365
366	20240219	132200	1722995200	15500	15500	15500	15500	0
367	20240219	132100	1722995200	15500	15510	15530	15500	770
368	20240219	132000	1711057700	15510	15510	15510	15510	33
369	20240219	131900	1710545870	15510	15510	15510	15510	5
370	20240219	131800	1710468320	15510	15510	15520	15510	332
371	20240219	131700	1705318000	15510	15510	15510	15510	0
372	20240219	131600	1705318000	15510	15510	15510	15510	9
373	20240219	131500	1705178410	15500	15510	15510	15500	27
374	20240219	131400	1704759900	15500	15510	15510	15500	107
375	20240219	131300	1703101300	15500	15500	15500	15500	0
376	20240219	131200	1703101300	15500	15510	15510	15500	431
377	20240219	131100	1696416550	15510	15510	15510	15510	0
378	20240219	131000	1696416550	15510	15510	15510	15510	7
379	20240219	130900	1696307980	15500	15500	15500	15500	0
380	20240219	130800	1696307980	15500	15520	15520	15500	51
381	20240219	130700	1695516600	15510	15510	15510	15510	75
382	20240219	130600	1694353350	15520	15520	15520	15520	2
383	20240219	130500	1694322310	15500	15500	15500	15500	6
384	20240219	130400	1694229310	15520	15520	15520	15520	19
385	20240219	130300	1693934430	15510	15510	15520	15510	104
386	20240219	130200	1692321380	15520	15520	15520	15520	200
387	20240219	130100	1689217380	15520	15520	15520	15500	89
388	20240219	130000	1687836220	15520	15520	15520	15520	42
389	20240219	125900	1687184380	15500	15510	15510	15500	23
390	20240219	125800	1686827710	15500	15500	15500	15500	301
391	20240219	125700	1682162210	15490	15490	15500	15490	223
392	20240219	125600	1678705890	15490	15490	15490	15490	1
393	20240219	125500	1678690400	15490	15490	15490	15490	9
394	20240219	125400	1678550990	15500	15480	15500	15480	151
395	20240219	125300	1676213290	15480	15480	15480	15480	18
396	20240219	125200	1675934650	15480	15480	15480	15480	107
397	20240219	125100	1674278290	15480	15480	15480	15480	0
398	20240219	125000	1674278290	15480	15480	15480	15480	6
399	20240219	124900	1674185410	15480	15480	15480	15480	800
400	20240219	124800	1661801410	15470	15470	15470	15470	238
401	20240219	124700	1658119550	15480	15480	15480	15480	351
402	20240219	124600	1652686070	15480	15480	15480	15480	7
403	20240219	124500	1652577710	15500	15500	15500	15500	6
404	20240219	124400	1652484710	15470	15500	15500	15470	25
405	20240219	124300	1652097430	15480	15500	15500	15480	11
406	20240219	124200	1651927130	15460	15460	15460	15460	7
407	20240219	124100	1651818910	15470	15470	15470	15470	331
408	20240219	124000	1646698340	15470	15480	15480	15470	200
409	20240219	123900	1643603330	15500	15470	15500	15470	8
410	20240219	123800	1643479540	15480	15480	15480	15480	192
411	20240219	123700	1640507380	15470	15470	15470	15460	246
412	20240219	123600	1636701820	15470	15470	15470	15470	1
413	20240219	123500	1636686350	15470	15470	15470	15470	17
414	20240219	123400	1636423360	15470	15470	15470	15470	48
415	20240219	123300	1635680800	15470	15470	15470	15460	476
416	20240219	123200	1628319870	15500	15500	15500	15500	1
417	20240219	123100	1628304370	15450	15500	15500	15450	17
418	20240219	123000	1628041170	15500	15500	15500	15500	20
419	20240219	122900	1627731170	15440	15440	15440	15440	50
420	20240219	122800	1626959170	15440	15450	15450	15440	577
421	20240219	122700	1618046920	15460	15460	15460	15460	10
422	20240219	122600	1617892320	15460	15490	15510	15460	159
423	20240219	122500	1615434100	15490	15460	15490	15460	16
424	20240219	122400	1615186490	15460	15450	15460	15450	94
425	20240219	122300	1613733990	15460	15460	15460	15460	1
426	20240219	122200	1613718530	15460	15450	15460	15450	14
427	20240219	122100	1613502160	15450	15460	15460	15450	60
428	20240219	122000	1612574660	15460	15450	15460	15450	106
429	20240219	121900	1610935960	15450	15450	15450	15450	100
430	20240219	121800	1609390960	15450	15460	15460	15450	47
431	20240219	121700	1608664800	15460	15460	15460	15460	187
432	20240219	121600	1605773780	15460	15460	15460	15460	9
433	20240219	121500	1605634640	15460	15440	15460	15440	64
434	20240219	121400	1604645320	15440	15440	15440	15440	7
435	20240219	121300	1604537240	15440	15440	15440	15440	31
436	20240219	121200	1604058600	15440	15440	15440	15440	230
437	20240219	121100	1600507400	15430	15430	15430	15430	7
438	20240219	121000	1600399390	15430	15450	15470	15420	285
439	20240219	120900	1596000200	15450	15440	15450	15440	108
440	20240219	120800	1594331700	15440	15450	15450	15440	126
441	20240219	120700	1592386210	15460	15460	15490	15440	2476
442	20240219	120600	1554128880	15460	15460	15460	15460	0
443	20240219	120500	1554128880	15460	15460	15490	15460	158
444	20240219	120400	1551686170	15450	15450	15450	15450	0
445	20240219	120300	1551686170	15450	15500	15500	15450	11
446	20240219	120200	1551515970	15520	15460	15520	15460	21
447	20240219	120100	1551190710	15460	15460	15460	15460	1
448	20240219	120000	1551175250	15460	15470	15470	15460	539
449	20240219	115900	1542840930	15480	15480	15480	15480	105
450	20240219	115800	1541215530	15460	15470	15470	15460	362
451	20240219	115700	1535617540	15470	15470	15470	15470	127
452	20240219	115600	1533652850	15470	15460	15470	15460	315
453	20240219	115500	1528782910	15460	15460	15460	15460	0
454	20240219	115400	1528782910	15460	15480	15480	15460	106
455	20240219	115300	1527144130	15480	15490	15490	15460	1662
456	20240219	115200	1501440110	15490	15490	15490	15490	6
457	20240219	115100	1501347170	15480	15480	15480	15480	124
458	20240219	115000	1499427650	15490	15480	15490	15480	152
459	20240219	114900	1497074440	15470	15510	15510	15470	2318
460	20240219	114800	1461178680	15510	15510	15510	15510	0
461	20240219	114700	1461178680	15510	15500	15510	15500	26
462	20240219	114600	1460775570	15530	15530	15530	15530	61
463	20240219	114500	1459828240	15500	15510	15510	15500	106
464	20240219	114400	1458184960	15530	15530	15530	15530	101
465	20240219	114300	1456616430	15530	15500	15530	15500	8
466	20240219	114200	1456492400	15500	15500	15500	15500	14
467	20240219	114100	1456275400	15490	15530	15530	15490	7
468	20240219	114000	1456166930	15530	15490	15530	15490	435
469	20240219	113900	1449428740	15530	15490	15530	15490	7
470	20240219	113800	1449320270	15490	15490	15490	15490	0
471	20240219	113700	1449320270	15490	15500	15500	15490	106
472	20240219	113600	1447677380	15500	15490	15500	15490	32
473	20240219	113500	1447181450	15490	15550	15550	15490	121
474	20240219	113400	1445305230	15550	15500	15550	15500	72
475	20240219	113300	1444189180	15550	15550	15550	15550	1
476	20240219	113200	1444173630	15500	15490	15500	15490	18
477	20240219	113100	1443894640	15490	15490	15490	15490	111
478	20240219	113000	1442175250	15490	15490	15490	15490	22
479	20240219	112900	1441834470	15490	15510	15510	15490	346
480	20240219	112800	1436472430	15520	15530	15550	15520	205
481	20240219	112700	1433288490	15530	15510	15530	15510	25
482	20240219	112600	1432900640	15510	15510	15510	15510	494
483	20240219	112500	1425238700	15510	15510	15510	15510	50
484	20240219	112400	1424463200	15510	15550	15550	15510	8
485	20240219	112300	1424339080	15520	15510	15520	15510	26
486	20240219	112200	1423935620	15510	15510	15510	15510	873
487	20240219	112100	1410395390	15500	15490	15500	15450	420
488	20240219	112000	1403896540	15490	15470	15500	15450	534
489	20240219	111900	1395641240	15480	15510	15510	15480	571
490	20240219	111800	1386793270	15510	15510	15520	15500	554
491	20240219	111700	1378204680	15500	15550	15550	15500	4707
492	20240219	111600	1305224470	15550	15530	15600	15520	968
493	20240219	111500	1290183750	15520	15560	15610	15520	956
494	20240219	111400	1275331970	15610	15560	15610	15530	1003
495	20240219	111300	1259752590	15560	15580	15580	15550	1556
496	20240219	111200	1235546710	15580	15580	15580	15580	0
497	20240219	111100	1235546710	15580	15580	15580	15570	311
498	20240219	111000	1230701390	15580	15570	15580	15570	8
499	20240219	110900	1230576810	15570	15560	15570	15550	1439
500	20240219	110800	1208184450	15560	15570	15570	15560	71
501	20240219	110700	1207079050	15570	15580	15580	15560	553
502	20240219	110600	1198469500	15560	15580	15580	15560	9
503	20240219	110500	1198329400	15600	15600	15600	15600	10
504	20240219	110400	1198173400	15600	15560	15600	15560	16
505	20240219	110300	1197924040	15550	15570	15570	15550	896
506	20240219	110200	1183982600	15600	15600	15600	15600	18
507	20240219	110100	1183701800	15600	15590	15600	15590	143
508	20240219	110000	1181472110	15560	15590	15590	15560	1405
509	20240219	105900	1159610160	15630	15580	15630	15560	923
510	20240219	105800	1145240610	15580	15610	15610	15580	2399
511	20240219	105700	1107842330	15620	15610	15620	15610	11
512	20240219	105600	1107670580	15670	15600	15670	15600	46
513	20240219	105500	1106952910	15600	15640	15650	15600	2162
514	20240219	105400	1073221490	15640	15610	15680	15600	32
515	20240219	105300	1072720600	15600	15700	15700	15600	7004
516	20240219	105200	963370120	15640	15640	15670	15630	615
517	20240219	105100	953743230	15670	15650	15670	15650	20
518	20240219	105000	953430010	15650	15650	15650	15650	128
519	20240219	104900	951426810	15650	15650	15650	15640	111
520	20240219	104800	949689720	15640	15650	15650	15640	138
521	20240219	104700	947530270	15650	15650	15670	15650	108
522	20240219	104600	945840030	15650	15650	15650	15650	0
523	20240219	104500	945840030	15650	15650	15650	15650	7
524	20240219	104400	945730480	15650	15660	15660	15650	106
525	20240219	104300	944071240	15660	15650	15660	15650	466
526	20240219	104200	936773970	15650	15630	15650	15630	37
527	20240219	104100	936195040	15630	15630	15630	15630	339
528	20240219	104000	930896470	15650	15650	15670	15630	1374
529	20240219	103900	909407710	15650	15660	15660	15650	1731
530	20240219	103800	882309600	15670	15670	15670	15670	111
531	20240219	103700	880570230	15670	15660	15670	15660	93
532	20240219	103600	879113560	15660	15670	15710	15660	1247
533	20240219	103500	859556090	15670	15670	15670	15670	150
534	20240219	103400	857205590	15670	15670	15670	15660	351
535	20240219	103300	851705480	15660	15660	15660	15660	0
536	20240219	103200	851705480	15660	15670	15670	15660	1074
537	20240219	103100	834882540	15660	15660	15660	15660	6
538	20240219	103000	834788580	15660	15700	15700	15660	604
539	20240219	102900	825328050	15730	15690	15730	15660	923
540	20240219	102800	810872150	15670	15690	15690	15670	1444
541	20240219	102700	788236060	15690	15690	15700	15690	508
542	20240219	102600	780265490	15700	15700	15700	15700	0
543	20240219	102500	780265490	15700	15690	15700	15690	189
544	20240219	102400	777299030	15690	15700	15700	15690	409
545	20240219	102300	770880810	15700	15700	15700	15700	7
546	20240219	102200	770770910	15700	15700	15700	15690	312
547	20240219	102100	765872760	15700	15790	15790	15700	4
548	20240219	102000	765809780	15730	15720	15730	15690	2603
549	20240219	101900	724927210	15720	15750	15750	15720	3010
550	20240219	101800	677574410	15740	15740	15740	15740	138
551	20240219	101700	675402290	15740	15760	15760	15740	977
552	20240219	101600	660017940	15760	15760	15760	15760	127
553	20240219	101500	658016420	15770	15770	15770	15770	99
554	20240219	101400	656455190	15760	15760	15760	15750	9
555	20240219	101300	656313410	15760	15760	15760	15760	11
556	20240219	101200	656140050	15760	15760	15760	15760	200
557	20240219	101100	652988050	15830	15750	15830	15750	610
558	20240219	101000	643352650	15750	15750	15750	15740	127
559	20240219	100900	641352470	15740	15760	15760	15740	925
560	20240219	100800	626783740	15760	15760	15760	15760	195
561	20240219	100700	623710540	15760	15760	15760	15760	0
562	20240219	100600	623710540	15760	15770	15770	15760	604
563	20240219	100500	614191160	15770	15790	15790	15770	999
564	20240219	100400	598427260	15790	15790	15790	15790	0
565	20240219	100300	598427260	15790	15790	15790	15790	6
566	20240219	100200	598332520	15790	15790	15790	15790	0
567	20240219	100100	598332520	15790	15790	15790	15790	6
568	20240219	100000	598237780	15860	15860	15860	15860	10
569	20240219	095900	598079180	15780	15860	15860	15780	8
570	20240219	095800	597952860	15780	15790	15790	15780	203
571	20240219	095700	594747500	15790	15790	15790	15790	6
572	20240219	095600	594652760	15790	15790	15790	15790	0
573	20240219	095500	594652760	15790	15790	15790	15790	6
574	20240219	095400	594558020	15790	15880	15880	15790	1520
575	20240219	095300	570466500	15880	15890	15890	15880	972
576	20240219	095200	555031040	15890	15890	15920	15890	573
577	20240219	095100	545920040	15880	15880	15880	15880	0
578	20240219	095000	545920040	15880	15880	15880	15880	83
579	20240219	094900	544602000	15940	15930	15940	15930	12
580	20240219	094800	544410830	15890	15940	15940	15890	329
581	20240219	094700	539173820	15940	15900	15940	15900	717
582	20240219	094600	527750840	15890	15880	15890	15880	37
583	20240219	094500	527163270	15880	15880	15880	15880	9
584	20240219	094400	527020350	15880	15830	15890	15830	1190
585	20240219	094300	508139480	15790	15790	15790	15790	0
586	20240219	094200	508139480	15790	15790	15840	15790	11
587	20240219	094100	507965700	15790	15810	15810	15780	1391
588	20240219	094000	486000020	15810	15810	15810	15810	20
589	20240219	093900	485683820	15810	15800	15810	15800	75
590	20240219	093800	484498620	15870	15820	15870	15800	607
591	20240219	093700	474890340	15820	15810	15820	15810	38
592	20240219	093600	474289370	15810	15810	15810	15810	26
593	20240219	093500	473878310	15820	15810	15820	15810	12
594	20240219	093400	473688540	15810	15820	15820	15810	479
595	20240219	093300	466114560	15820	15820	15820	15810	200
596	20240219	093200	462950620	15890	15820	15890	15820	143
597	20240219	093100	460684070	15820	15820	15820	15820	25
598	20240219	093000	460288570	15820	15820	15820	15820	10
599	20240219	092900	460130370	15800	15820	15820	15800	201
600	20240219	092800	456950690	15820	15820	15820	15820	423
601	20240219	092700	450258830	15820	15830	15840	15820	571
602	20240219	092600	441219020	15880	15820	15890	15820	208
603	20240219	092500	437916320	15840	15810	15880	15790	927
604	20240219	092400	423266750	15810	15840	15890	15810	665
605	20240219	092300	412751540	15820	15840	15840	15820	681
606	20240219	092200	401972830	15840	15850	15850	15840	328
607	20240219	092100	396775390	15850	15850	15850	15830	204
608	20240219	092000	393543070	15830	15850	15850	15830	129
609	20240219	091900	391499760	15850	15860	15860	15850	473
610	20240219	091800	384001490	15860	15860	15950	15860	101
611	20240219	091700	382398730	15950	15950	15950	15950	7
612	20240219	091600	382287080	15850	15960	15960	15850	1576
613	20240219	091500	357135000	15960	15800	15970	15800	1905
614	20240219	091400	326802400	15790	15790	15790	15790	277
615	20240219	091300	322428570	15790	15750	15790	15730	1362
616	20240219	091200	300984970	15750	15760	15760	15740	1183
617	20240219	091100	282350950	15750	15870	15870	15740	2193
618	20240219	091000	247761340	15800	15800	15800	15800	467
619	20240219	090900	240382740	15790	15900	15960	15770	2339
620	20240219	090800	203206110	15900	15750	15900	15720	2158
621	20240219	090700	169136770	15750	15830	15830	15750	1384
622	20240219	090600	147265070	15830	15850	15930	15800	2223
623	20240219	090500	112088410	15850	15850	15850	15830	508
624	20240219	090400	104040910	15850	15840	15850	15830	1342
625	20240219	090300	82781980	15940	16190	16190	15800	2502
626	20240219	090200	42692950	16120	16110	16190	16110	107
627	20240219	090100	40968920	16110	16110	16230	16080	1493
628	20240219	090000	16925920	16110	16240	16240	16110	996