KissMeData/064260/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	193900	5206477880	4460	4460	4460	4460	28240
3	20240219	193800	5206477880	4460	4460	4460	4460	0
4	20240219	193700	5206477880	4460	4460	4460	4460	0
5	20240219	193600	5206477880	4460	4460	4460	4460	0
6	20240219	193500	5206477880	4460	4460	4460	4460	0
7	20240219	193400	5206477880	4460	4460	4460	4460	0
8	20240219	193300	5206477880	4460	4460	4460	4460	0
9	20240219	193200	5206477880	4460	4460	4460	4460	0
10	20240219	193100	5206477880	4460	4460	4460	4460	0
11	20240219	193000	5206477880	4460	4460	4460	4460	0
12	20240219	192900	5206477880	4460	4460	4460	4460	0
13	20240219	192800	5206477880	4460	4460	4460	4460	0
14	20240219	192700	5206477880	4460	4460	4460	4460	0
15	20240219	192600	5206477880	4460	4460	4460	4460	0
16	20240219	192500	5206477880	4460	4460	4460	4460	0
17	20240219	192400	5206477880	4460	4460	4460	4460	0
18	20240219	192300	5206477880	4460	4460	4460	4460	0
19	20240219	192200	5206477880	4460	4460	4460	4460	0
20	20240219	192100	5206477880	4460	4460	4460	4460	0
21	20240219	192000	5206477880	4460	4460	4460	4460	0
22	20240219	191900	5206477880	4460	4460	4460	4460	0
23	20240219	191800	5206477880	4460	4460	4460	4460	0
24	20240219	191700	5206477880	4460	4460	4460	4460	0
25	20240219	191600	5206477880	4460	4460	4460	4460	0
26	20240219	191500	5206477880	4460	4460	4460	4460	0
27	20240219	191400	5206477880	4460	4460	4460	4460	0
28	20240219	191300	5206477880	4460	4460	4460	4460	0
29	20240219	191200	5206477880	4460	4460	4460	4460	0
30	20240219	191100	5206477880	4460	4460	4460	4460	0
31	20240219	191000	5206477880	4460	4460	4460	4460	0
32	20240219	190900	5206477880	4460	4460	4460	4460	28240
33	20240219	190800	5206477880	4460	4460	4460	4460	0
34	20240219	190700	5206477880	4460	4460	4460	4460	0
35	20240219	190600	5206477880	4460	4460	4460	4460	0
36	20240219	190500	5206477880	4460	4460	4460	4460	0
37	20240219	190400	5206477880	4460	4460	4460	4460	0
38	20240219	190300	5206477880	4460	4460	4460	4460	0
39	20240219	190200	5206477880	4460	4460	4460	4460	0
40	20240219	190100	5206477880	4460	4460	4460	4460	0
41	20240219	190000	5206477880	4460	4460	4460	4460	0
42	20240219	185900	5206477880	4460	4460	4460	4460	0
43	20240219	185800	5206477880	4460	4460	4460	4460	0
44	20240219	185700	5206477880	4460	4460	4460	4460	0
45	20240219	185600	5206477880	4460	4460	4460	4460	0
46	20240219	185500	5206477880	4460	4460	4460	4460	0
47	20240219	185400	5206477880	4460	4460	4460	4460	0
48	20240219	185300	5206477880	4460	4460	4460	4460	0
49	20240219	185200	5206477880	4460	4460	4460	4460	0
50	20240219	185100	5206477880	4460	4460	4460	4460	0
51	20240219	185000	5206477880	4460	4460	4460	4460	0
52	20240219	184900	5206477880	4460	4460	4460	4460	0
53	20240219	184800	5206477880	4460	4460	4460	4460	0
54	20240219	184700	5206477880	4460	4460	4460	4460	0
55	20240219	184600	5206477880	4460	4460	4460	4460	0
56	20240219	184500	5206477880	4460	4460	4460	4460	0
57	20240219	184400	5206477880	4460	4460	4460	4460	0
58	20240219	184300	5206477880	4460	4460	4460	4460	0
59	20240219	184200	5206477880	4460	4460	4460	4460	0
60	20240219	184100	5206477880	4460	4460	4460	4460	0
61	20240219	184000	5206477880	4460	4460	4460	4460	0
62	20240219	183900	5206477880	4460	4460	4460	4460	28240
63	20240219	183800	5206477880	4460	4460	4460	4460	0
64	20240219	183700	5206477880	4460	4460	4460	4460	0
65	20240219	183600	5206477880	4460	4460	4460	4460	0
66	20240219	183500	5206477880	4460	4460	4460	4460	0
67	20240219	183400	5206477880	4460	4460	4460	4460	0
68	20240219	183300	5206477880	4460	4460	4460	4460	0
69	20240219	183200	5206477880	4460	4460	4460	4460	0
70	20240219	183100	5206477880	4460	4460	4460	4460	0
71	20240219	183000	5206477880	4460	4460	4460	4460	0
72	20240219	182900	5206477880	4460	4460	4460	4460	0
73	20240219	182800	5206477880	4460	4460	4460	4460	0
74	20240219	182700	5206477880	4460	4460	4460	4460	0
75	20240219	182600	5206477880	4460	4460	4460	4460	0
76	20240219	182500	5206477880	4460	4460	4460	4460	0
77	20240219	182400	5206477880	4460	4460	4460	4460	0
78	20240219	182300	5206477880	4460	4460	4460	4460	0
79	20240219	182200	5206477880	4460	4460	4460	4460	0
80	20240219	182100	5206477880	4460	4460	4460	4460	0
81	20240219	182000	5206477880	4460	4460	4460	4460	0
82	20240219	181900	5206477880	4460	4460	4460	4460	0
83	20240219	181800	5206477880	4460	4460	4460	4460	0
84	20240219	181700	5206477880	4460	4460	4460	4460	0
85	20240219	181600	5206477880	4460	4460	4460	4460	0
86	20240219	181500	5206477880	4460	4460	4460	4460	0
87	20240219	181400	5206477880	4460	4460	4460	4460	0
88	20240219	181300	5206477880	4460	4460	4460	4460	0
89	20240219	181200	5206477880	4460	4460	4460	4460	0
90	20240219	181100	5206477880	4460	4460	4460	4460	0
91	20240219	181000	5206477880	4460	4460	4460	4460	0
92	20240219	180900	5206477880	4460	4460	4460	4460	28240
93	20240219	180800	5206477880	4460	4460	4460	4460	0
94	20240219	180700	5206477880	4460	4460	4460	4460	0
95	20240219	180600	5206477880	4460	4460	4460	4460	0
96	20240219	180500	5206477880	4460	4460	4460	4460	0
97	20240219	180400	5206477880	4460	4460	4460	4460	0
98	20240219	180300	5206477880	4460	4460	4460	4460	0
99	20240219	180200	5206477880	4460	4460	4460	4460	0
100	20240219	180100	5206477880	4460	4460	4460	4460	0
101	20240219	180000	5206477880	4460	4460	4460	4460	0
102	20240219	175900	5206477880	4460	4460	4460	4460	0
103	20240219	175800	5206477880	4460	4460	4460	4460	0
104	20240219	175700	5206477880	4460	4460	4460	4460	0
105	20240219	175600	5206477880	4460	4460	4460	4460	0
106	20240219	175500	5206477880	4460	4460	4460	4460	0
107	20240219	175400	5206477880	4460	4460	4460	4460	0
108	20240219	175300	5206477880	4460	4460	4460	4460	0
109	20240219	175200	5206477880	4460	4460	4460	4460	0
110	20240219	175100	5206477880	4460	4460	4460	4460	0
111	20240219	175000	5206477880	4460	4460	4460	4460	0
112	20240219	174900	5206477880	4460	4460	4460	4460	0
113	20240219	174800	5206477880	4460	4460	4460	4460	0
114	20240219	174700	5206477880	4460	4460	4460	4460	0
115	20240219	174600	5206477880	4460	4460	4460	4460	0
116	20240219	174500	5206477880	4460	4460	4460	4460	0
117	20240219	174400	5206477880	4460	4460	4460	4460	0
118	20240219	174300	5206477880	4460	4460	4460	4460	0
119	20240219	174200	5206477880	4460	4460	4460	4460	0
120	20240219	174100	5206477880	4460	4460	4460	4460	0
121	20240219	174000	5206477880	4460	4460	4460	4460	0
122	20240219	173900	5206477880	4460	4460	4460	4460	28240
123	20240219	173800	5206477880	4460	4460	4460	4460	0
124	20240219	173700	5206477880	4460	4460	4460	4460	0
125	20240219	173600	5206477880	4460	4460	4460	4460	0
126	20240219	173500	5206477880	4460	4460	4460	4460	0
127	20240219	173400	5206477880	4460	4460	4460	4460	0
128	20240219	173300	5206477880	4460	4460	4460	4460	0
129	20240219	173200	5206477880	4460	4460	4460	4460	0
130	20240219	173100	5206477880	4460	4460	4460	4460	0
131	20240219	173000	5206477880	4460	4460	4460	4460	0
132	20240219	172900	5206477880	4460	4460	4460	4460	0
133	20240219	172800	5206477880	4460	4460	4460	4460	0
134	20240219	172700	5206477880	4460	4460	4460	4460	0
135	20240219	172600	5206477880	4460	4460	4460	4460	0
136	20240219	172500	5206477880	4460	4460	4460	4460	0
137	20240219	172400	5206477880	4460	4460	4460	4460	0
138	20240219	172300	5206477880	4460	4460	4460	4460	0
139	20240219	172200	5206477880	4460	4460	4460	4460	0
140	20240219	172100	5206477880	4460	4460	4460	4460	0
141	20240219	172000	5206477880	4460	4460	4460	4460	0
142	20240219	171900	5206477880	4460	4460	4460	4460	0
143	20240219	171800	5206477880	4460	4460	4460	4460	0
144	20240219	171700	5206477880	4460	4460	4460	4460	0
145	20240219	171600	5206477880	4460	4460	4460	4460	0
146	20240219	171500	5206477880	4460	4460	4460	4460	0
147	20240219	171400	5206477880	4460	4460	4460	4460	0
148	20240219	171300	5206477880	4460	4460	4460	4460	0
149	20240219	171200	5206477880	4460	4460	4460	4460	0
150	20240219	171100	5206477880	4460	4460	4460	4460	0
151	20240219	171000	5206477880	4460	4460	4460	4460	0
152	20240219	170900	5206477880	4460	4460	4460	4460	28240
153	20240219	170800	5206477880	4460	4460	4460	4460	0
154	20240219	170700	5206477880	4460	4460	4460	4460	0
155	20240219	170600	5206477880	4460	4460	4460	4460	0
156	20240219	170500	5206477880	4460	4460	4460	4460	0
157	20240219	170400	5206477880	4460	4460	4460	4460	0
158	20240219	170300	5206477880	4460	4460	4460	4460	0
159	20240219	170200	5206477880	4460	4460	4460	4460	0
160	20240219	170100	5206477880	4460	4460	4460	4460	0
161	20240219	170000	5206477880	4460	4460	4460	4460	0
162	20240219	165900	5206477880	4460	4460	4460	4460	0
163	20240219	165800	5206477880	4460	4460	4460	4460	0
164	20240219	165700	5206477880	4460	4460	4460	4460	0
165	20240219	165600	5206477880	4460	4460	4460	4460	0
166	20240219	165500	5206477880	4460	4460	4460	4460	0
167	20240219	165400	5206477880	4460	4460	4460	4460	0
168	20240219	165300	5206477880	4460	4460	4460	4460	0
169	20240219	165200	5206477880	4460	4460	4460	4460	0
170	20240219	165100	5206477880	4460	4460	4460	4460	0
171	20240219	165000	5206477880	4460	4460	4460	4460	0
172	20240219	164900	5206477880	4460	4460	4460	4460	0
173	20240219	164800	5206477880	4460	4460	4460	4460	0
174	20240219	164700	5206477880	4460	4460	4460	4460	0
175	20240219	164600	5206477880	4460	4460	4460	4460	0
176	20240219	164500	5206477880	4460	4460	4460	4460	0
177	20240219	164400	5206477880	4460	4460	4460	4460	0
178	20240219	164300	5206477880	4460	4460	4460	4460	0
179	20240219	164200	5206477880	4460	4460	4460	4460	0
180	20240219	164100	5206477880	4460	4460	4460	4460	0
181	20240219	164000	5206477880	4460	4460	4460	4460	0
182	20240219	163900	5206477880	4460	4460	4460	4460	28240
183	20240219	163800	5206477880	4460	4460	4460	4460	0
184	20240219	163700	5206477880	4460	4460	4460	4460	0
185	20240219	163600	5206477880	4460	4460	4460	4460	0
186	20240219	163500	5206477880	4460	4460	4460	4460	0
187	20240219	163400	5206477880	4460	4460	4460	4460	0
188	20240219	163300	5206477880	4460	4460	4460	4460	0
189	20240219	163200	5206477880	4460	4460	4460	4460	0
190	20240219	163100	5206477880	4460	4460	4460	4460	0
191	20240219	163000	5206477880	4460	4460	4460	4460	0
192	20240219	162900	5206477880	4460	4460	4460	4460	0
193	20240219	162800	5206477880	4460	4460	4460	4460	0
194	20240219	162700	5206477880	4460	4460	4460	4460	0
195	20240219	162600	5206477880	4460	4460	4460	4460	0
196	20240219	162500	5206477880	4460	4460	4460	4460	0
197	20240219	162400	5206477880	4460	4460	4460	4460	0
198	20240219	162300	5206477880	4460	4460	4460	4460	0
199	20240219	162200	5206477880	4460	4460	4460	4460	0
200	20240219	162100	5206477880	4460	4460	4460	4460	0
201	20240219	162000	5206477880	4460	4460	4460	4460	0
202	20240219	161900	5206477880	4460	4460	4460	4460	0
203	20240219	161800	5206477880	4460	4460	4460	4460	0
204	20240219	161700	5206477880	4460	4460	4460	4460	0
205	20240219	161600	5206477880	4460	4460	4460	4460	0
206	20240219	161500	5206477880	4460	4460	4460	4460	0
207	20240219	161400	5206477880	4460	4460	4460	4460	0
208	20240219	161300	5206477880	4460	4460	4460	4460	0
209	20240219	161200	5206477880	4460	4460	4460	4460	0
210	20240219	161100	5206477880	4460	4460	4460	4460	0
211	20240219	161000	5206477880	4460	4460	4460	4460	0
212	20240219	160900	5206477880	4460	4460	4460	4460	28240
213	20240219	160800	5206477880	4460	4460	4460	4460	0
214	20240219	160700	5206477880	4460	4460	4460	4460	0
215	20240219	160600	5206477880	4460	4460	4460	4460	0
216	20240219	160500	5206477880	4460	4460	4460	4460	0
217	20240219	160400	5206477880	4460	4460	4460	4460	0
218	20240219	160300	5206477880	4460	4460	4460	4460	0
219	20240219	160200	5206477880	4460	4460	4460	4460	0
220	20240219	160100	5206477880	4460	4460	4460	4460	0
221	20240219	160000	5206477880	4460	4460	4460	4460	0
222	20240219	155900	5206477880	4460	4460	4460	4460	0
223	20240219	155800	5206477880	4460	4460	4460	4460	0
224	20240219	155700	5206477880	4460	4460	4460	4460	0
225	20240219	155600	5206477880	4460	4460	4460	4460	0
226	20240219	155500	5206477880	4460	4460	4460	4460	0
227	20240219	155400	5206477880	4460	4460	4460	4460	0
228	20240219	155300	5206477880	4460	4460	4460	4460	0
229	20240219	155200	5206477880	4460	4460	4460	4460	0
230	20240219	155100	5206477880	4460	4460	4460	4460	0
231	20240219	155000	5206477880	4460	4460	4460	4460	0
232	20240219	154900	5206477880	4460	4460	4460	4460	0
233	20240219	154800	5206477880	4460	4460	4460	4460	0
234	20240219	154700	5206477880	4460	4460	4460	4460	0
235	20240219	154600	5206477880	4460	4460	4460	4460	0
236	20240219	154500	5206477880	4460	4460	4460	4460	0
237	20240219	154400	5206477880	4460	4460	4460	4460	0
238	20240219	154300	5206477880	4460	4460	4460	4460	0
239	20240219	154200	5206477880	4460	4460	4460	4460	0
240	20240219	154100	5206477880	4460	4460	4460	4460	0
241	20240219	154000	5206477880	4460	4460	4460	4460	0
242	20240219	153900	5206477880	4460	4460	4460	4460	28240
243	20240219	153800	5206477880	4460	4460	4460	4460	0
244	20240219	153700	5206477880	4460	4460	4460	4460	0
245	20240219	153600	5206477880	4460	4460	4460	4460	0
246	20240219	153500	5206477880	4460	4460	4460	4460	0
247	20240219	153400	5206477880	4460	4460	4460	4460	0
248	20240219	153300	5206477880	4460	4460	4460	4460	0
249	20240219	153200	5206477880	4460	4460	4460	4460	0
250	20240219	153100	5206477880	4460	4460	4460	4460	0
251	20240219	153000	5206477880	4460	4460	4460	4460	28240
252	20240219	152900	5080527480	4470	4470	4470	4470	0
253	20240219	152800	5080527480	4470	4470	4470	4470	0
254	20240219	152700	5080527480	4470	4470	4470	4470	0
255	20240219	152600	5080527480	4470	4470	4470	4470	0
256	20240219	152500	5080527480	4470	4470	4470	4470	0
257	20240219	152400	5080527480	4470	4470	4470	4470	0
258	20240219	152300	5080527480	4470	4470	4470	4470	0
259	20240219	152200	5080527480	4470	4470	4470	4470	0
260	20240219	152100	5080527480	4470	4470	4470	4470	0
261	20240219	152000	5080527480	4470	4470	4470	4470	0
262	20240219	151900	5080527480	4470	4475	4480	4470	13448
263	20240219	151800	5020384995	4475	4475	4480	4470	9670
264	20240219	151700	4977111075	4480	4475	4480	4475	4029
265	20240219	151600	4959076550	4475	4475	4480	4470	2745
266	20240219	151500	4946792690	4475	4485	4485	4470	4422
267	20240219	151400	4927001580	4480	4485	4490	4480	4276
268	20240219	151300	4907827200	4485	4485	4490	4485	4729
269	20240219	151200	4886611805	4490	4485	4490	4480	1482
270	20240219	151100	4879964150	4485	4495	4495	4485	2575
271	20240219	151000	4868413595	4490	4485	4495	4480	9463
272	20240219	150900	4825941695	4485	4475	4485	4470	6469
273	20240219	150800	4796958680	4475	4480	4490	4475	6331
274	20240219	150700	4768581120	4475	4460	4485	4460	43917
275	20240219	150600	4572185715	4455	4460	4460	4455	851
276	20240219	150500	4568394500	4460	4460	4460	4445	12218
277	20240219	150400	4513980260	4460	4460	4460	4460	262
278	20240219	150300	4512811740	4465	4465	4465	4465	488
279	20240219	150200	4510632820	4460	4465	4465	4460	663
280	20240219	150100	4507674595	4465	4465	4465	4465	176
281	20240219	150000	4506888755	4465	4465	4470	4460	642
282	20240219	145900	4504021870	4460	4465	4470	4460	990
283	20240219	145800	4499602175	4465	4470	4470	4465	257
284	20240219	145700	4498454135	4465	4470	4470	4465	5753
285	20240219	145600	4472743235	4470	4470	4470	4470	134
286	20240219	145500	4472144255	4470	4465	4470	4460	828
287	20240219	145400	4468447200	4465	4465	4470	4465	2539
288	20240219	145300	4457110560	4465	4460	4465	4460	592
289	20240219	145200	4454467780	4460	4460	4465	4455	658
290	20240219	145100	4451533475	4460	4460	4460	4460	5
291	20240219	145000	4451511175	4460	4460	4460	4460	336
292	20240219	144900	4450012615	4460	4465	4465	4460	101
293	20240219	144800	4449562150	4465	4460	4465	4460	406
294	20240219	144700	4447751385	4460	4460	4460	4455	713
295	20240219	144600	4444573450	4455	4455	4455	4455	271
296	20240219	144500	4443366145	4455	4465	4465	4455	354
297	20240219	144400	4441788045	4460	4450	4460	4450	2060
298	20240219	144300	4432612395	4450	4450	4450	4425	18706
299	20240219	144200	4349592030	4450	4450	4450	4450	388
300	20240219	144100	4347865430	4450	4450	4455	4450	632
301	20240219	144000	4345053005	4450	4450	4450	4450	633
302	20240219	143900	4342236155	4450	4450	4450	4450	3710
303	20240219	143800	4325726655	4455	4450	4455	4450	7450
304	20240219	143700	4292571755	4450	4450	4450	4450	68
305	20240219	143600	4292269155	4450	4455	4455	4450	381
306	20240219	143500	4290573675	4460	4455	4460	4450	388
307	20240219	143400	4288845230	4455	4470	4470	4455	2692
308	20240219	143300	4276838020	4465	4465	4470	4460	2872
309	20240219	143200	4264023110	4465	4465	4465	4460	1210
310	20240219	143100	4258623115	4465	4470	4475	4465	2467
311	20240219	143000	4247595640	4470	4470	4470	4465	8
312	20240219	142900	4247559900	4470	4475	4475	4470	120
313	20240219	142800	4247023490	4470	4475	4475	4470	632
314	20240219	142700	4244198385	4470	4475	4475	4470	732
315	20240219	142600	4240926340	4475	4470	4475	4470	8257
316	20240219	142500	4204015010	4470	4470	4470	4470	1388
317	20240219	142400	4197810650	4465	4460	4465	4460	1627
318	20240219	142300	4190550115	4465	4465	4465	4465	121
319	20240219	142200	4190009850	4465	4465	4470	4465	1695
320	20240219	142100	4182434385	4465	4470	4470	4465	413
321	20240219	142000	4180588755	4470	4465	4470	4465	217
322	20240219	141900	4179619520	4465	4470	4470	4465	301
323	20240219	141800	4178274075	4470	4470	4475	4470	1407
324	20240219	141700	4171983540	4470	4475	4475	4470	2242
325	20240219	141600	4161961090	4470	4470	4475	4470	5549
326	20240219	141500	4137152445	4470	4470	4470	4470	60
327	20240219	141400	4136884245	4470	4465	4470	4465	947
328	20240219	141300	4132655860	4465	4460	4465	4460	1057
329	20240219	141200	4127937130	4455	4460	4460	4455	177
330	20240219	141100	4127148380	4455	4465	4465	4455	82
331	20240219	141000	4126782905	4465	4465	4465	4450	4190
332	20240219	140900	4108102905	4465	4470	4470	4460	2544
333	20240219	140800	4096745100	4470	4470	4470	4465	2899
334	20240219	140700	4083801055	4465	4470	4470	4465	153
335	20240219	140600	4083117905	4465	4470	4470	4465	837
336	20240219	140500	4079379070	4475	4475	4475	4470	1169
337	20240219	140400	4074149195	4475	4475	4480	4470	4872
338	20240219	140300	4052358255	4475	4475	4475	4475	1507
339	20240219	140200	4045614430	4475	4475	4475	4465	2089
340	20240219	140100	4036276380	4475	4460	4475	4460	7062
341	20240219	140000	4004723660	4460	4455	4460	4455	1274
342	20240219	135900	3999047975	4455	4460	4460	4455	1196
343	20240219	135800	3993714140	4460	4460	4465	4455	3363
344	20240219	135700	3978714900	4460	4440	4460	4440	10554
345	20240219	135600	3931715615	4435	4435	4435	4435	47
346	20240219	135500	3931507170	4435	4435	4435	4435	1
347	20240219	135400	3931502735	4430	4430	4440	4430	460
348	20240219	135300	3929464925	4440	4435	4440	4430	2308
349	20240219	135200	3919228950	4435	4435	4435	4435	3
350	20240219	135100	3919215645	4435	4425	4435	4425	10226
351	20240219	135000	3873965275	4425	4430	4430	4425	3685
352	20240219	134900	3857658545	4430	4430	4430	4430	2659
353	20240219	134800	3845879175	4430	4435	4435	4430	1087
354	20240219	134700	3841063755	4440	4440	4440	4440	0
355	20240219	134600	3841063755	4440	4445	4445	4425	5272
356	20240219	134500	3817711905	4445	4445	4445	4445	150
357	20240219	134400	3817045155	4445	4435	4445	4435	4496
358	20240219	134300	3797085715	4430	4425	4430	4425	2595
359	20240219	134200	3785591680	4425	4430	4430	4425	479
360	20240219	134100	3783472070	4430	4430	4430	4425	263
361	20240219	134000	3782308270	4430	4425	4430	4425	3065
362	20240219	133900	3768745575	4425	4430	4430	4425	233
363	20240219	133800	3767713535	4430	4430	4430	4430	2474
364	20240219	133700	3756753715	4430	4430	4430	4430	60
365	20240219	133600	3756487915	4430	4430	4430	4430	35
366	20240219	133500	3756332865	4430	4425	4430	4425	600
367	20240219	133400	3753677805	4430	4430	4430	4430	121
368	20240219	133300	3753141775	4430	4435	4435	4430	1868
369	20240219	133200	3744864735	4435	4430	4435	4430	1050
370	20240219	133100	3740208235	4435	4435	4435	4435	1005
371	20240219	133000	3735751060	4430	4430	4430	4430	1643
372	20240219	132900	3728472570	4430	4430	4430	4430	111
373	20240219	132800	3727980840	4425	4430	4430	4425	277
374	20240219	132700	3726754960	4425	4425	4425	4425	4969
375	20240219	132600	3704767135	4430	4430	4430	4430	216
376	20240219	132500	3703810255	4430	4435	4435	4430	3808
377	20240219	132400	3686940560	4435	4435	4435	4435	927
378	20240219	132300	3682829315	4435	4435	4435	4435	469
379	20240219	132200	3680749300	4435	4435	4435	4435	31
380	20240219	132100	3680611815	4430	4430	4430	4430	20
381	20240219	132000	3680523215	4430	4425	4430	4425	3100
382	20240219	131900	3666793230	4425	4425	4430	4425	1242
383	20240219	131800	3661296825	4425	4425	4430	4425	423
384	20240219	131700	3659424950	4425	4430	4430	4425	181
385	20240219	131600	3658623485	4430	4425	4430	4425	2541
386	20240219	131500	3647366895	4430	4430	4430	4430	52
387	20240219	131400	3647136535	4430	4430	4430	4430	1023
388	20240219	131300	3642604645	4435	4430	4435	4430	183
389	20240219	131200	3641793545	4430	4430	4430	4430	151
390	20240219	131100	3641124615	4430	4430	4435	4430	203
391	20240219	131000	3640224820	4430	4430	4430	4430	26
392	20240219	130900	3640109640	4430	4430	4430	4430	1085
393	20240219	130800	3635303090	4430	4430	4435	4430	3089
394	20240219	130700	3621618360	4430	4430	4435	4430	624
395	20240219	130600	3618854030	4435	4430	4435	4430	123
396	20240219	130500	3618308630	4430	4435	4435	4430	523
397	20240219	130400	3615991535	4430	4435	4435	4430	108
398	20240219	130300	3615512585	4435	4435	4435	4435	692
399	20240219	130200	3612443565	4435	4430	4435	4430	214
400	20240219	130100	3611495420	4430	4430	4430	4430	30
401	20240219	130000	3611362520	4430	4430	4440	4430	2635
402	20240219	125900	3599687160	4430	4435	4435	4430	67
403	20240219	125800	3599390340	4430	4435	4435	4430	262
404	20240219	125700	3598229355	4435	4435	4435	4435	121
405	20240219	125600	3597692720	4435	4435	4435	4435	198
406	20240219	125500	3596814590	4435	4430	4435	4430	11
407	20240219	125400	3596765810	4435	4435	4435	4430	1267
408	20240219	125300	3591147365	4435	4435	4435	4435	46
409	20240219	125200	3590943355	4430	4430	4430	4430	70
410	20240219	125100	3590633255	4440	4440	4440	4435	626
411	20240219	125000	3587856790	4435	4435	4435	4430	247
412	20240219	124900	3586761360	4430	4430	4435	4430	909
413	20240219	124800	3582733240	4430	4435	4435	4430	2587
414	20240219	124700	3571269160	4435	4435	4435	4435	5072
415	20240219	124600	3548774840	4435	4440	4440	4435	46
416	20240219	124500	3548570780	4440	4440	4440	4440	201
417	20240219	124400	3547678340	4445	4445	4445	4445	1
418	20240219	124300	3547673895	4445	4440	4445	4440	52
419	20240219	124200	3547443010	4435	4435	4435	4435	0
420	20240219	124100	3547443010	4435	4440	4440	4435	786
421	20240219	124000	3543954090	4440	4435	4440	4435	3
422	20240219	123900	3543940775	4435	4435	4435	4435	5
423	20240219	123800	3543918600	4435	4440	4440	4435	452
424	20240219	123700	3541913055	4440	4440	4440	4440	725
425	20240219	123600	3538694055	4445	4445	4445	4445	0
426	20240219	123500	3538694055	4445	4440	4445	4440	1234
427	20240219	123400	3533213430	4440	4440	4440	4440	410
428	20240219	123300	3531393030	4435	4440	4440	4435	1005
429	20240219	123200	3526932415	4440	4445	4445	4440	102
430	20240219	123100	3526479520	4450	4445	4450	4445	206
431	20240219	123000	3525563320	4450	4450	4450	4450	53
432	20240219	122900	3525327470	4450	4450	4450	4450	22
433	20240219	122800	3525229570	4450	4450	4450	4450	349
434	20240219	122700	3523676520	4440	4450	4450	4440	337
435	20240219	122600	3522179255	4450	4450	4450	4450	30
436	20240219	122500	3522045755	4440	4440	4440	4440	77
437	20240219	122400	3521703875	4440	4445	4450	4440	3308
438	20240219	122300	3507013475	4445	4450	4450	4445	374
439	20240219	122200	3505349450	4450	4450	4450	4450	119
440	20240219	122100	3504819900	4450	4445	4450	4440	4386
441	20240219	122000	3485340855	4445	4445	4445	4445	888
442	20240219	121900	3481393695	4450	4450	4455	4445	1489
443	20240219	121800	3474763260	4450	4445	4450	4445	27
444	20240219	121700	3474643115	4445	4445	4445	4445	1147
445	20240219	121600	3469544700	4450	4455	4455	4450	29
446	20240219	121500	3469415640	4455	4455	4455	4445	303
447	20240219	121400	3468068775	4455	4450	4455	4450	399
448	20240219	121300	3466292760	4445	4445	4445	4445	6
449	20240219	121200	3466266090	4450	4450	4450	4450	22
450	20240219	121100	3466168190	4450	4455	4455	4450	541
451	20240219	121000	3463758540	4455	4455	4455	4455	0
452	20240219	120900	3463758540	4455	4455	4460	4455	306
453	20240219	120800	3462395305	4460	4460	4460	4460	315
454	20240219	120700	3460990405	4460	4455	4460	4455	888
455	20240219	120600	3457033365	4450	4450	4450	4445	3027
456	20240219	120500	3443563240	4445	4445	4445	4445	131
457	20240219	120400	3442980945	4445	4445	4450	4445	840
458	20240219	120300	3439246645	4445	4445	4445	4445	3
459	20240219	120200	3439233310	4450	4445	4450	4445	615
460	20240219	120100	3436499135	4450	4445	4450	4445	21
461	20240219	120000	3436405690	4445	4445	4445	4445	1
462	20240219	115900	3436401245	4445	4445	4450	4445	245
463	20240219	115800	3435312165	4445	4445	4450	4445	140
464	20240219	115700	3434689745	4445	4445	4445	4445	50
465	20240219	115600	3434467495	4445	4450	4450	4445	578
466	20240219	115500	3431898035	4445	4445	4445	4445	2
467	20240219	115400	3431889145	4450	4450	4450	4450	27
468	20240219	115300	3431768995	4445	4445	4445	4445	204
469	20240219	115200	3430862215	4445	4445	4445	4440	832
470	20240219	115100	3427164485	4445	4450	4450	4445	220
471	20240219	115000	3426185635	4445	4450	4450	4445	123
472	20240219	114900	3425638850	4450	4450	4450	4450	1732
473	20240219	114800	3417931450	4450	4445	4450	4445	1625
474	20240219	114700	3410704230	4445	4440	4445	4440	2348
475	20240219	114600	3400267795	4440	4440	4440	4440	185
476	20240219	114500	3399446395	4440	4440	4440	4440	1
477	20240219	114400	3399441955	4440	4440	4440	4440	448
478	20240219	114300	3397452835	4445	4445	4445	4445	5
479	20240219	114200	3397430610	4445	4440	4445	4440	371
480	20240219	114100	3395781615	4440	4435	4440	4435	87
481	20240219	114000	3395395520	4435	4440	4440	4435	1981
482	20240219	113900	3386609420	4440	4440	4440	4440	40
483	20240219	113800	3386431820	4440	4440	4440	4440	6
484	20240219	113700	3386405180	4440	4440	4440	4435	61
485	20240219	113600	3386134345	4440	4440	4440	4435	1663
486	20240219	113500	3378755625	4430	4435	4435	4430	588
487	20240219	113400	3376150280	4430	4430	4430	4430	36
488	20240219	113300	3375990800	4425	4430	4435	4425	531
489	20240219	113200	3373638830	4430	4430	4430	4430	1491
490	20240219	113100	3367033700	4430	4425	4430	4425	3743
491	20240219	113000	3350462445	4425	4430	4430	4425	1131
492	20240219	112900	3345457720	4425	4430	4430	4425	6795
493	20240219	112800	3315387860	4430	4430	4430	4430	2000
494	20240219	112700	3306527860	4430	4435	4435	4430	622
495	20240219	112600	3303771380	4430	4430	4430	4425	2105
496	20240219	112500	3294446625	4430	4430	4430	4425	2723
497	20240219	112400	3282384850	4435	4435	4435	4430	6101
498	20240219	112300	3255354135	4435	4435	4435	4430	1267
499	20240219	112200	3249739480	4440	4430	4440	4430	1429
500	20240219	112100	3243401740	4430	4430	4435	4430	2128
501	20240219	112000	3233974200	4430	4435	4435	4430	6856
502	20240219	111900	3203598455	4440	4445	4445	4440	1920
503	20240219	111800	3195073320	4445	4445	4445	4445	167
504	20240219	111700	3194331005	4445	4445	4450	4445	255
505	20240219	111600	3193197435	4445	4435	4445	4435	1855
506	20240219	111500	3184957660	4435	4435	4440	4435	6190
507	20240219	111400	3157495010	4435	4435	4435	4435	2474
508	20240219	111300	3146522820	4435	4440	4440	4435	481
509	20240219	111200	3144389475	4440	4440	4440	4435	1114
510	20240219	111100	3139446145	4440	4440	4440	4435	4944
511	20240219	111000	3117519445	4440	4440	4440	4435	2662
512	20240219	110900	3105703350	4440	4450	4450	4440	9094
513	20240219	110800	3065303625	4450	4450	4450	4445	3087
514	20240219	110700	3051568975	4450	4455	4455	4450	1134
515	20240219	110600	3046519505	4455	4450	4455	4450	4846
516	20240219	110500	3024954645	4450	4445	4450	4445	1345
517	20240219	110400	3018969970	4445	4450	4450	4445	24
518	20240219	110300	3018863270	4445	4450	4450	4445	166
519	20240219	110200	3018125040	4450	4445	4450	4445	605
520	20240219	110100	3015435290	4450	4445	4450	4445	826
521	20240219	110000	3011761095	4445	4445	4445	4445	1318
522	20240219	105900	3005902585	4445	4440	4445	4440	634
523	20240219	105800	3003087600	4440	4440	4445	4440	2726
524	20240219	105700	2990983285	4440	4445	4445	4440	1017
525	20240219	105600	2986465290	4440	4445	4445	4440	2361
526	20240219	105500	2975981660	4445	4450	4450	4445	2466
527	20240219	105400	2965019315	4445	4445	4445	4445	443
528	20240219	105300	2963050180	4450	4450	4450	4450	76
529	20240219	105200	2962711980	4445	4445	4445	4440	822
530	20240219	105100	2959061780	4440	4445	4445	4440	541
531	20240219	105000	2956659035	4445	4445	4445	4440	345
532	20240219	104900	2955126925	4445	4450	4450	4440	5187
533	20240219	104800	2932083120	4445	4445	4445	4445	82
534	20240219	104700	2931718630	4445	4450	4450	4445	334
535	20240219	104600	2930233990	4450	4445	4450	4445	1805
536	20240219	104500	2922210740	4445	4445	4450	4445	428
537	20240219	104400	2920308275	4450	4440	4450	4440	1427
538	20240219	104300	2913966385	4440	4450	4450	4440	2273
539	20240219	104200	2903861815	4445	4445	4455	4445	2965
540	20240219	104100	2890677155	4440	4445	4445	4440	7082
541	20240219	104000	2859215000	4445	4450	4450	4445	1036
542	20240219	103900	2854609725	4450	4450	4450	4445	9196
543	20240219	103800	2813731895	4450	4455	4455	4450	3664
544	20240219	103700	2797426720	4455	4450	4455	4450	1736
545	20240219	103600	2789696440	4455	4455	4455	4450	497
546	20240219	103500	2787484670	4455	4450	4455	4450	3895
547	20240219	103400	2770141470	4450	4455	4455	4450	13373
548	20240219	103300	2710608160	4460	4465	4465	4455	4611
549	20240219	103200	2690043145	4465	4460	4465	4460	1994
550	20240219	103100	2681144690	4460	4465	4465	4460	1155
551	20240219	103000	2675993385	4465	4465	4465	4460	1217
552	20240219	102900	2670563465	4465	4460	4465	4460	3911
553	20240219	102800	2653119355	4460	4465	4465	4460	1163
554	20240219	102700	2647927785	4465	4465	4465	4460	896
555	20240219	102600	2643927295	4465	4465	4465	4460	3310
556	20240219	102500	2629148155	4465	4465	4465	4465	2414
557	20240219	102400	2618369645	4465	4470	4470	4460	19078
558	20240219	102300	2533172105	4470	4470	4475	4470	2632
559	20240219	102200	2521406450	4470	4480	4480	4470	37422
560	20240219	102100	2353805125	4485	4500	4500	4480	35454
561	20240219	102000	2194728955	4495	4495	4500	4490	2039
562	20240219	101900	2185557500	4490	4485	4495	4485	3331
563	20240219	101800	2170585925	4490	4490	4495	4485	2955
564	20240219	101700	2157321865	4485	4485	4490	4480	3324
565	20240219	101600	2142402970	4490	4490	4490	4480	5880
566	20240219	101500	2116026100	4485	4485	4495	4485	1970
567	20240219	101400	2107185665	4490	4490	4495	4485	2510
568	20240219	101300	2095913730	4485	4485	4490	4480	1829
569	20240219	101200	2087713990	4480	4485	4485	4480	2329
570	20240219	101100	2077272460	4485	4485	4490	4485	643
571	20240219	101000	2074387565	4485	4490	4490	4485	3024
572	20240219	100900	2060824450	4490	4500	4500	4480	15634
573	20240219	100800	1990696965	4490	4500	4505	4490	9862
574	20240219	100700	1946299230	4490	4505	4505	4490	6354
575	20240219	100600	1917714370	4495	4490	4505	4490	2662
576	20240219	100500	1905738740	4500	4490	4500	4485	3063
577	20240219	100400	1891976470	4485	4495	4495	4480	5380
578	20240219	100300	1867842055	4490	4495	4495	4485	2582
579	20240219	100200	1856245230	4490	4505	4505	4485	5415
580	20240219	100100	1831908875	4495	4490	4510	4485	5929
581	20240219	100000	1805244150	4485	4480	4490	4475	1524
582	20240219	095900	1798411865	4470	4490	4490	4470	1602
583	20240219	095800	1791238245	4490	4495	4505	4480	11337
584	20240219	095700	1740308050	4495	4495	4505	4490	6406
585	20240219	095600	1711504175	4505	4465	4505	4465	6176
586	20240219	095500	1683804790	4470	4475	4475	4470	7958
587	20240219	095400	1648210185	4475	4475	4480	4475	567
588	20240219	095300	1645672215	4475	4475	4485	4475	365
589	20240219	095200	1644038330	4475	4485	4485	4475	4079
590	20240219	095100	1625761570	4485	4490	4490	4485	974
591	20240219	095000	1621390400	4490	4490	4490	4490	441
592	20240219	094900	1619410310	4490	4495	4495	4490	787
593	20240219	094800	1615873775	4495	4495	4495	4490	1463
594	20240219	094700	1609301235	4500	4510	4515	4500	11562
595	20240219	094600	1557166775	4510	4495	4510	4495	9283
596	20240219	094500	1515366355	4490	4490	4490	4480	2981
597	20240219	094400	1501985665	4480	4490	4490	4480	1217
598	20240219	094300	1496533425	4480	4490	4490	4480	2880
599	20240219	094200	1483622025	4490	4490	4490	4485	766
600	20240219	094100	1480186275	4495	4480	4495	4475	6443
601	20240219	094000	1451282615	4480	4480	4485	4480	4235
602	20240219	093900	1432308410	4480	4490	4490	4480	4523
603	20240219	093800	1412027095	4490	4495	4495	4490	2700
604	20240219	093700	1399903645	4495	4490	4495	4485	1447
605	20240219	093600	1393405150	4490	4500	4500	4485	3440
606	20240219	093500	1377956530	4490	4500	4505	4490	6420
607	20240219	093400	1349070530	4495	4500	4510	4470	13113
608	20240219	093300	1290219950	4505	4510	4510	4500	7292
609	20240219	093200	1257372720	4510	4490	4510	4485	10307
610	20240219	093100	1211029520	4490	4510	4515	4490	9665
611	20240219	093000	1167532070	4510	4485	4510	4485	7594
612	20240219	092900	1133384900	4490	4490	4500	4485	6554
613	20240219	092800	1103955015	4485	4485	4485	4485	2008
614	20240219	092700	1094949135	4490	4470	4490	4470	3725
615	20240219	092600	1078271320	4465	4475	4475	4465	5819
616	20240219	092500	1052262635	4475	4480	4490	4475	4437
617	20240219	092400	1032396410	4475	4480	4480	4475	682
618	20240219	092300	1029342885	4480	4475	4495	4475	5275
619	20240219	092200	1005711720	4475	4485	4490	4475	5564
620	20240219	092100	980789495	4480	4480	4490	4480	4128
621	20240219	092000	962279640	4480	4480	4480	4470	3429
622	20240219	091900	946923595	4480	4480	4485	4475	7604
623	20240219	091800	912859555	4485	4490	4490	4485	5741
624	20240219	091700	887088935	4490	4505	4510	4490	11448
625	20240219	091600	835572965	4505	4515	4515	4505	8446
626	20240219	091500	797491280	4525	4505	4525	4505	18338
627	20240219	091400	714600250	4505	4510	4530	4500	21389
628	20240219	091300	617977345	4510	4490	4515	4490	13095
629	20240219	091200	559060395	4485	4490	4500	4485	8540
630	20240219	091100	520708070	4490	4485	4490	4480	13994
631	20240219	091000	457903900	4485	4485	4500	4480	7118
632	20240219	090900	425939115	4485	4465	4485	4460	4010
633	20240219	090800	408034135	4465	4440	4465	4435	7053
634	20240219	090700	376687045	4440	4440	4450	4435	4359
635	20240219	090600	357333670	4435	4430	4440	4425	8052
636	20240219	090500	321687945	4430	4455	4455	4425	11288
637	20240219	090400	271565225	4455	4460	4465	4455	4654
638	20240219	090300	250805985	4465	4455	4470	4455	6301
639	20240219	090200	222695040	4465	4470	4470	4450	4415
640	20240219	090100	203001445	4485	4485	4500	4480	20150
641	20240219	090000	112488375	4480	4450	4480	4440	14381