KissMeData/100220/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	200400	31497476925	5390	5390	5390	5390	45097
3	20240219	200300	31497476925	5390	5390	5390	5390	0
4	20240219	200200	31497476925	5390	5390	5390	5390	0
5	20240219	200100	31497476925	5390	5390	5390	5390	0
6	20240219	200000	31497476925	5390	5390	5390	5390	0
7	20240219	195900	31497476925	5390	5390	5390	5390	0
8	20240219	195800	31497476925	5390	5390	5390	5390	0
9	20240219	195700	31497476925	5390	5390	5390	5390	0
10	20240219	195600	31497476925	5390	5390	5390	5390	0
11	20240219	195500	31497476925	5390	5390	5390	5390	0
12	20240219	195400	31497476925	5390	5390	5390	5390	0
13	20240219	195300	31497476925	5390	5390	5390	5390	0
14	20240219	195200	31497476925	5390	5390	5390	5390	0
15	20240219	195100	31497476925	5390	5390	5390	5390	0
16	20240219	195000	31497476925	5390	5390	5390	5390	0
17	20240219	194900	31497476925	5390	5390	5390	5390	0
18	20240219	194800	31497476925	5390	5390	5390	5390	0
19	20240219	194700	31497476925	5390	5390	5390	5390	0
20	20240219	194600	31497476925	5390	5390	5390	5390	0
21	20240219	194500	31497476925	5390	5390	5390	5390	0
22	20240219	194400	31497476925	5390	5390	5390	5390	0
23	20240219	194300	31497476925	5390	5390	5390	5390	0
24	20240219	194200	31497476925	5390	5390	5390	5390	0
25	20240219	194100	31497476925	5390	5390	5390	5390	0
26	20240219	194000	31497476925	5390	5390	5390	5390	0
27	20240219	193900	31497476925	5390	5390	5390	5390	0
28	20240219	193800	31497476925	5390	5390	5390	5390	0
29	20240219	193700	31497476925	5390	5390	5390	5390	0
30	20240219	193600	31497476925	5390	5390	5390	5390	0
31	20240219	193500	31497476925	5390	5390	5390	5390	0
32	20240219	193400	31497476925	5390	5390	5390	5390	45097
33	20240219	193300	31497476925	5390	5390	5390	5390	0
34	20240219	193200	31497476925	5390	5390	5390	5390	0
35	20240219	193100	31497476925	5390	5390	5390	5390	0
36	20240219	193000	31497476925	5390	5390	5390	5390	0
37	20240219	192900	31497476925	5390	5390	5390	5390	0
38	20240219	192800	31497476925	5390	5390	5390	5390	0
39	20240219	192700	31497476925	5390	5390	5390	5390	0
40	20240219	192600	31497476925	5390	5390	5390	5390	0
41	20240219	192500	31497476925	5390	5390	5390	5390	0
42	20240219	192400	31497476925	5390	5390	5390	5390	0
43	20240219	192300	31497476925	5390	5390	5390	5390	0
44	20240219	192200	31497476925	5390	5390	5390	5390	0
45	20240219	192100	31497476925	5390	5390	5390	5390	0
46	20240219	192000	31497476925	5390	5390	5390	5390	0
47	20240219	191900	31497476925	5390	5390	5390	5390	0
48	20240219	191800	31497476925	5390	5390	5390	5390	0
49	20240219	191700	31497476925	5390	5390	5390	5390	0
50	20240219	191600	31497476925	5390	5390	5390	5390	0
51	20240219	191500	31497476925	5390	5390	5390	5390	0
52	20240219	191400	31497476925	5390	5390	5390	5390	0
53	20240219	191300	31497476925	5390	5390	5390	5390	0
54	20240219	191200	31497476925	5390	5390	5390	5390	0
55	20240219	191100	31497476925	5390	5390	5390	5390	0
56	20240219	191000	31497476925	5390	5390	5390	5390	0
57	20240219	190900	31497476925	5390	5390	5390	5390	0
58	20240219	190800	31497476925	5390	5390	5390	5390	0
59	20240219	190700	31497476925	5390	5390	5390	5390	0
60	20240219	190600	31497476925	5390	5390	5390	5390	0
61	20240219	190500	31497476925	5390	5390	5390	5390	0
62	20240219	190400	31497476925	5390	5390	5390	5390	45097
63	20240219	190300	31497476925	5390	5390	5390	5390	0
64	20240219	190200	31497476925	5390	5390	5390	5390	0
65	20240219	190100	31497476925	5390	5390	5390	5390	0
66	20240219	190000	31497476925	5390	5390	5390	5390	0
67	20240219	185900	31497476925	5390	5390	5390	5390	0
68	20240219	185800	31497476925	5390	5390	5390	5390	0
69	20240219	185700	31497476925	5390	5390	5390	5390	0
70	20240219	185600	31497476925	5390	5390	5390	5390	0
71	20240219	185500	31497476925	5390	5390	5390	5390	0
72	20240219	185400	31497476925	5390	5390	5390	5390	0
73	20240219	185300	31497476925	5390	5390	5390	5390	0
74	20240219	185200	31497476925	5390	5390	5390	5390	0
75	20240219	185100	31497476925	5390	5390	5390	5390	0
76	20240219	185000	31497476925	5390	5390	5390	5390	0
77	20240219	184900	31497476925	5390	5390	5390	5390	0
78	20240219	184800	31497476925	5390	5390	5390	5390	0
79	20240219	184700	31497476925	5390	5390	5390	5390	0
80	20240219	184600	31497476925	5390	5390	5390	5390	0
81	20240219	184500	31497476925	5390	5390	5390	5390	0
82	20240219	184400	31497476925	5390	5390	5390	5390	0
83	20240219	184300	31497476925	5390	5390	5390	5390	0
84	20240219	184200	31497476925	5390	5390	5390	5390	0
85	20240219	184100	31497476925	5390	5390	5390	5390	0
86	20240219	184000	31497476925	5390	5390	5390	5390	0
87	20240219	183900	31497476925	5390	5390	5390	5390	0
88	20240219	183800	31497476925	5390	5390	5390	5390	0
89	20240219	183700	31497476925	5390	5390	5390	5390	0
90	20240219	183600	31497476925	5390	5390	5390	5390	0
91	20240219	183500	31497476925	5390	5390	5390	5390	0
92	20240219	183400	31497476925	5390	5390	5390	5390	45097
93	20240219	183300	31497476925	5390	5390	5390	5390	0
94	20240219	183200	31497476925	5390	5390	5390	5390	0
95	20240219	183100	31497476925	5390	5390	5390	5390	0
96	20240219	183000	31497476925	5390	5390	5390	5390	0
97	20240219	182900	31497476925	5390	5390	5390	5390	0
98	20240219	182800	31497476925	5390	5390	5390	5390	0
99	20240219	182700	31497476925	5390	5390	5390	5390	0
100	20240219	182600	31497476925	5390	5390	5390	5390	0
101	20240219	182500	31497476925	5390	5390	5390	5390	0
102	20240219	182400	31497476925	5390	5390	5390	5390	0
103	20240219	182300	31497476925	5390	5390	5390	5390	0
104	20240219	182200	31497476925	5390	5390	5390	5390	0
105	20240219	182100	31497476925	5390	5390	5390	5390	0
106	20240219	182000	31497476925	5390	5390	5390	5390	0
107	20240219	181900	31497476925	5390	5390	5390	5390	0
108	20240219	181800	31497476925	5390	5390	5390	5390	0
109	20240219	181700	31497476925	5390	5390	5390	5390	0
110	20240219	181600	31497476925	5390	5390	5390	5390	0
111	20240219	181500	31497476925	5390	5390	5390	5390	0
112	20240219	181400	31497476925	5390	5390	5390	5390	0
113	20240219	181300	31497476925	5390	5390	5390	5390	0
114	20240219	181200	31497476925	5390	5390	5390	5390	0
115	20240219	181100	31497476925	5390	5390	5390	5390	0
116	20240219	181000	31497476925	5390	5390	5390	5390	0
117	20240219	180900	31497476925	5390	5390	5390	5390	0
118	20240219	180800	31497476925	5390	5390	5390	5390	0
119	20240219	180700	31497476925	5390	5390	5390	5390	0
120	20240219	180600	31497476925	5390	5390	5390	5390	0
121	20240219	180500	31497476925	5390	5390	5390	5390	0
122	20240219	180400	31497476925	5390	5390	5390	5390	45097
123	20240219	180300	31497476925	5390	5390	5390	5390	0
124	20240219	180200	31497476925	5390	5390	5390	5390	0
125	20240219	180100	31497476925	5390	5390	5390	5390	0
126	20240219	180000	31497476925	5390	5390	5390	5390	0
127	20240219	175900	31497476925	5390	5390	5390	5390	0
128	20240219	175800	31497476925	5390	5390	5390	5390	0
129	20240219	175700	31497476925	5390	5390	5390	5390	0
130	20240219	175600	31497476925	5390	5390	5390	5390	0
131	20240219	175500	31497476925	5390	5390	5390	5390	0
132	20240219	175400	31497476925	5390	5390	5390	5390	0
133	20240219	175300	31497476925	5390	5390	5390	5390	0
134	20240219	175200	31497476925	5390	5390	5390	5390	0
135	20240219	175100	31497476925	5390	5390	5390	5390	0
136	20240219	175000	31497476925	5390	5390	5390	5390	0
137	20240219	174900	31497476925	5390	5390	5390	5390	0
138	20240219	174800	31497476925	5390	5390	5390	5390	0
139	20240219	174700	31497476925	5390	5390	5390	5390	0
140	20240219	174600	31497476925	5390	5390	5390	5390	0
141	20240219	174500	31497476925	5390	5390	5390	5390	0
142	20240219	174400	31497476925	5390	5390	5390	5390	0
143	20240219	174300	31497476925	5390	5390	5390	5390	0
144	20240219	174200	31497476925	5390	5390	5390	5390	0
145	20240219	174100	31497476925	5390	5390	5390	5390	0
146	20240219	174000	31497476925	5390	5390	5390	5390	0
147	20240219	173900	31497476925	5390	5390	5390	5390	0
148	20240219	173800	31497476925	5390	5390	5390	5390	0
149	20240219	173700	31497476925	5390	5390	5390	5390	0
150	20240219	173600	31497476925	5390	5390	5390	5390	0
151	20240219	173500	31497476925	5390	5390	5390	5390	0
152	20240219	173400	31497476925	5390	5390	5390	5390	45097
153	20240219	173300	31497476925	5390	5390	5390	5390	0
154	20240219	173200	31497476925	5390	5390	5390	5390	0
155	20240219	173100	31497476925	5390	5390	5390	5390	0
156	20240219	173000	31497476925	5390	5390	5390	5390	0
157	20240219	172900	31497476925	5390	5390	5390	5390	0
158	20240219	172800	31497476925	5390	5390	5390	5390	0
159	20240219	172700	31497476925	5390	5390	5390	5390	0
160	20240219	172600	31497476925	5390	5390	5390	5390	0
161	20240219	172500	31497476925	5390	5390	5390	5390	0
162	20240219	172400	31497476925	5390	5390	5390	5390	0
163	20240219	172300	31497476925	5390	5390	5390	5390	0
164	20240219	172200	31497476925	5390	5390	5390	5390	0
165	20240219	172100	31497476925	5390	5390	5390	5390	0
166	20240219	172000	31497476925	5390	5390	5390	5390	0
167	20240219	171900	31497476925	5390	5390	5390	5390	0
168	20240219	171800	31497476925	5390	5390	5390	5390	0
169	20240219	171700	31497476925	5390	5390	5390	5390	0
170	20240219	171600	31497476925	5390	5390	5390	5390	0
171	20240219	171500	31497476925	5390	5390	5390	5390	0
172	20240219	171400	31497476925	5390	5390	5390	5390	0
173	20240219	171300	31497476925	5390	5390	5390	5390	0
174	20240219	171200	31497476925	5390	5390	5390	5390	0
175	20240219	171100	31497476925	5390	5390	5390	5390	0
176	20240219	171000	31497476925	5390	5390	5390	5390	0
177	20240219	170900	31497476925	5390	5390	5390	5390	0
178	20240219	170800	31497476925	5390	5390	5390	5390	0
179	20240219	170700	31497476925	5390	5390	5390	5390	0
180	20240219	170600	31497476925	5390	5390	5390	5390	0
181	20240219	170500	31497476925	5390	5390	5390	5390	0
182	20240219	170400	31497476925	5390	5390	5390	5390	45097
183	20240219	170300	31497476925	5390	5390	5390	5390	0
184	20240219	170200	31497476925	5390	5390	5390	5390	0
185	20240219	170100	31497476925	5390	5390	5390	5390	0
186	20240219	170000	31497476925	5390	5390	5390	5390	0
187	20240219	165900	31497476925	5390	5390	5390	5390	0
188	20240219	165800	31497476925	5390	5390	5390	5390	0
189	20240219	165700	31497476925	5390	5390	5390	5390	0
190	20240219	165600	31497476925	5390	5390	5390	5390	0
191	20240219	165500	31497476925	5390	5390	5390	5390	0
192	20240219	165400	31497476925	5390	5390	5390	5390	0
193	20240219	165300	31497476925	5390	5390	5390	5390	0
194	20240219	165200	31497476925	5390	5390	5390	5390	0
195	20240219	165100	31497476925	5390	5390	5390	5390	0
196	20240219	165000	31497476925	5390	5390	5390	5390	0
197	20240219	164900	31497476925	5390	5390	5390	5390	0
198	20240219	164800	31497476925	5390	5390	5390	5390	0
199	20240219	164700	31497476925	5390	5390	5390	5390	0
200	20240219	164600	31497476925	5390	5390	5390	5390	0
201	20240219	164500	31497476925	5390	5390	5390	5390	0
202	20240219	164400	31497476925	5390	5390	5390	5390	0
203	20240219	164300	31497476925	5390	5390	5390	5390	0
204	20240219	164200	31497476925	5390	5390	5390	5390	0
205	20240219	164100	31497476925	5390	5390	5390	5390	0
206	20240219	164000	31497476925	5390	5390	5390	5390	0
207	20240219	163900	31497476925	5390	5390	5390	5390	0
208	20240219	163800	31497476925	5390	5390	5390	5390	0
209	20240219	163700	31497476925	5390	5390	5390	5390	0
210	20240219	163600	31497476925	5390	5390	5390	5390	0
211	20240219	163500	31497476925	5390	5390	5390	5390	0
212	20240219	163400	31497476925	5390	5390	5390	5390	45097
213	20240219	163300	31497476925	5390	5390	5390	5390	0
214	20240219	163200	31497476925	5390	5390	5390	5390	0
215	20240219	163100	31497476925	5390	5390	5390	5390	0
216	20240219	163000	31497476925	5390	5390	5390	5390	0
217	20240219	162900	31497476925	5390	5390	5390	5390	0
218	20240219	162800	31497476925	5390	5390	5390	5390	0
219	20240219	162700	31497476925	5390	5390	5390	5390	0
220	20240219	162600	31497476925	5390	5390	5390	5390	0
221	20240219	162500	31497476925	5390	5390	5390	5390	0
222	20240219	162400	31497476925	5390	5390	5390	5390	0
223	20240219	162300	31497476925	5390	5390	5390	5390	0
224	20240219	162200	31497476925	5390	5390	5390	5390	0
225	20240219	162100	31497476925	5390	5390	5390	5390	0
226	20240219	162000	31497476925	5390	5390	5390	5390	0
227	20240219	161900	31497476925	5390	5390	5390	5390	0
228	20240219	161800	31497476925	5390	5390	5390	5390	0
229	20240219	161700	31497476925	5390	5390	5390	5390	0
230	20240219	161600	31497476925	5390	5390	5390	5390	0
231	20240219	161500	31497476925	5390	5390	5390	5390	0
232	20240219	161400	31497476925	5390	5390	5390	5390	0
233	20240219	161300	31497476925	5390	5390	5390	5390	0
234	20240219	161200	31497476925	5390	5390	5390	5390	0
235	20240219	161100	31497476925	5390	5390	5390	5390	0
236	20240219	161000	31497476925	5390	5390	5390	5390	0
237	20240219	160900	31497476925	5390	5390	5390	5390	0
238	20240219	160800	31497476925	5390	5390	5390	5390	0
239	20240219	160700	31497476925	5390	5390	5390	5390	0
240	20240219	160600	31497476925	5390	5390	5390	5390	0
241	20240219	160500	31497476925	5390	5390	5390	5390	0
242	20240219	160400	31497476925	5390	5390	5390	5390	45097
243	20240219	160300	31497476925	5390	5390	5390	5390	0
244	20240219	160200	31497476925	5390	5390	5390	5390	0
245	20240219	160100	31497476925	5390	5390	5390	5390	0
246	20240219	160000	31497476925	5390	5390	5390	5390	0
247	20240219	155900	31497476925	5390	5390	5390	5390	0
248	20240219	155800	31497476925	5390	5390	5390	5390	0
249	20240219	155700	31497476925	5390	5390	5390	5390	0
250	20240219	155600	31497476925	5390	5390	5390	5390	0
251	20240219	155500	31497476925	5390	5390	5390	5390	0
252	20240219	155400	31497476925	5390	5390	5390	5390	0
253	20240219	155300	31497476925	5390	5390	5390	5390	0
254	20240219	155200	31497476925	5390	5390	5390	5390	0
255	20240219	155100	31497476925	5390	5390	5390	5390	0
256	20240219	155000	31497476925	5390	5390	5390	5390	0
257	20240219	154900	31497476925	5390	5390	5390	5390	0
258	20240219	154800	31497476925	5390	5390	5390	5390	0
259	20240219	154700	31497476925	5390	5390	5390	5390	0
260	20240219	154600	31497476925	5390	5390	5390	5390	0
261	20240219	154500	31497476925	5390	5390	5390	5390	0
262	20240219	154400	31497476925	5390	5390	5390	5390	0
263	20240219	154300	31497476925	5390	5390	5390	5390	0
264	20240219	154200	31497476925	5390	5390	5390	5390	0
265	20240219	154100	31497476925	5390	5390	5390	5390	0
266	20240219	154000	31497476925	5390	5390	5390	5390	0
267	20240219	153900	31497476925	5390	5390	5390	5390	0
268	20240219	153800	31497476925	5390	5390	5390	5390	0
269	20240219	153700	31497476925	5390	5390	5390	5390	0
270	20240219	153600	31497476925	5390	5390	5390	5390	0
271	20240219	153500	31497476925	5390	5390	5390	5390	0
272	20240219	153400	31497476925	5390	5390	5390	5390	45097
273	20240219	153300	31497476925	5390	5390	5390	5390	0
274	20240219	153200	31497476925	5390	5390	5390	5390	0
275	20240219	153100	31497476925	5390	5390	5390	5390	0
276	20240219	153000	31497476925	5390	5390	5390	5390	45097
277	20240219	152900	31254404095	5460	5460	5460	5460	0
278	20240219	152800	31254404095	5460	5460	5460	5460	0
279	20240219	152700	31254404095	5460	5460	5460	5460	0
280	20240219	152600	31254404095	5460	5460	5460	5460	0
281	20240219	152500	31254404095	5460	5460	5460	5460	0
282	20240219	152400	31254404095	5460	5460	5460	5460	0
283	20240219	152300	31254404095	5460	5460	5460	5460	0
284	20240219	152200	31254404095	5460	5460	5460	5460	0
285	20240219	152100	31254404095	5460	5460	5460	5460	0
286	20240219	152000	31254404095	5460	5460	5460	5460	0
287	20240219	151900	31254404095	5460	5450	5470	5430	22364
288	20240219	151800	31132450335	5450	5470	5470	5410	20077
289	20240219	151700	31023097185	5460	5420	5550	5410	69292
290	20240219	151600	30643737935	5420	5390	5420	5380	18726
291	20240219	151500	30542645065	5380	5390	5390	5370	2437
292	20240219	151400	30529536625	5380	5380	5390	5370	8838
293	20240219	151300	30481994835	5380	5390	5390	5370	8872
294	20240219	151200	30434246805	5390	5370	5400	5360	8625
295	20240219	151100	30387839895	5370	5350	5370	5340	4638
296	20240219	151000	30363006585	5350	5330	5350	5330	1800
297	20240219	150900	30353401765	5350	5370	5370	5330	1403
298	20240219	150800	30345893755	5350	5360	5370	5310	5461
299	20240219	150700	30316729935	5360	5380	5380	5350	2476
300	20240219	150600	30303443335	5380	5350	5380	5330	6915
301	20240219	150500	30266425295	5350	5360	5360	5350	2173
302	20240219	150400	30254799165	5360	5370	5370	5340	6140
303	20240219	150300	30221946435	5370	5380	5380	5360	3046
304	20240219	150200	30205599395	5370	5390	5390	5370	2311
305	20240219	150100	30193163495	5370	5360	5400	5360	8715
306	20240219	150000	30146270785	5360	5360	5370	5350	3587
307	20240219	145900	30127062665	5360	5350	5360	5340	2974
308	20240219	145800	30111150875	5340	5340	5350	5330	2298
309	20240219	145700	30098887535	5350	5340	5370	5340	11709
310	20240219	145600	30036176355	5340	5320	5350	5320	4861
311	20240219	145500	30010229275	5330	5330	5330	5320	1173
312	20240219	145400	30003987295	5320	5320	5330	5310	4529
313	20240219	145300	29979903235	5320	5310	5340	5310	4407
314	20240219	145200	29956482255	5310	5340	5350	5310	9052
315	20240219	145100	29908140735	5340	5320	5340	5320	7047
316	20240219	145000	29870555495	5320	5320	5330	5310	8320
317	20240219	144900	29826290715	5330	5310	5330	5310	7529
318	20240219	144800	29786245925	5310	5300	5310	5300	1113
319	20240219	144700	29780344275	5290	5300	5300	5290	3074
320	20240219	144600	29764060405	5300	5290	5300	5270	2929
321	20240219	144500	29748595175	5300	5310	5310	5300	846
322	20240219	144400	29744104945	5310	5260	5310	5260	3143
323	20240219	144300	29727451305	5270	5300	5300	5260	3067
324	20240219	144200	29711281195	5310	5270	5310	5260	5958
325	20240219	144100	29679786185	5260	5270	5270	5260	41
326	20240219	144000	29679570455	5270	5240	5270	5230	3443
327	20240219	143900	29661519175	5270	5240	5270	5210	13802
328	20240219	143800	29589283685	5250	5270	5280	5250	2776
329	20240219	143700	29574684965	5270	5270	5290	5260	3204
330	20240219	143600	29557797525	5270	5260	5290	5260	4333
331	20240219	143500	29534898725	5260	5270	5300	5260	2178
332	20240219	143400	29523408575	5270	5280	5290	5270	4161
333	20240219	143300	29501455815	5280	5280	5290	5260	3010
334	20240219	143200	29485585885	5290	5310	5320	5280	7875
335	20240219	143100	29443827985	5300	5300	5340	5290	15797
336	20240219	143000	29359872015	5300	5280	5300	5280	1232
337	20240219	142900	29353352985	5290	5260	5290	5260	2640
338	20240219	142800	29339429025	5280	5250	5280	5250	896
339	20240219	142700	29334711065	5250	5250	5260	5220	10391
340	20240219	142600	29280271285	5260	5250	5270	5250	7425
341	20240219	142500	29241246035	5250	5250	5270	5240	5487
342	20240219	142400	29212408055	5250	5280	5280	5240	4796
343	20240219	142300	29187147655	5270	5270	5290	5260	1861
344	20240219	142200	29177342285	5250	5230	5280	5210	7644
345	20240219	142100	29137340395	5220	5300	5300	5220	16135
346	20240219	142000	29052512855	5310	5340	5340	5310	969
347	20240219	141900	29047364845	5350	5350	5360	5330	4514
348	20240219	141800	29023298795	5350	5360	5370	5330	1040
349	20240219	141700	29017740965	5370	5340	5370	5330	2853
350	20240219	141600	29002487055	5360	5350	5370	5340	1856
351	20240219	141500	28992553475	5360	5320	5360	5310	4835
352	20240219	141400	28966706145	5320	5330	5350	5320	863
353	20240219	141300	28962097225	5330	5350	5350	5320	786
354	20240219	141200	28957909235	5340	5350	5360	5330	5466
355	20240219	141100	28928657725	5360	5340	5360	5330	8736
356	20240219	141000	28881939865	5330	5280	5330	5270	6477
357	20240219	140900	28847589665	5280	5280	5300	5270	2248
358	20240219	140800	28835725005	5300	5290	5310	5270	4314
359	20240219	140700	28812952795	5290	5290	5310	5280	3976
360	20240219	140600	28791923495	5290	5280	5300	5280	4655
361	20240219	140500	28767268025	5280	5270	5300	5270	4972
362	20240219	140400	28741031445	5270	5290	5300	5250	16418
363	20240219	140300	28654510725	5290	5310	5310	5290	2204
364	20240219	140200	28642831715	5310	5310	5320	5310	294
365	20240219	140100	28641269985	5310	5310	5320	5300	1653
366	20240219	140000	28632489035	5310	5300	5320	5290	2344
367	20240219	135900	28620075025	5300	5290	5320	5290	2249
368	20240219	135800	28608165975	5290	5300	5330	5290	2981
369	20240219	135700	28592366145	5300	5320	5330	5300	3338
370	20240219	135600	28574653755	5330	5290	5360	5280	12202
371	20240219	135500	28509962385	5280	5300	5310	5280	6835
372	20240219	135400	28473784975	5300	5350	5350	5300	7076
373	20240219	135300	28436168395	5350	5360	5370	5310	7711
374	20240219	135200	28395035125	5370	5380	5380	5350	1750
375	20240219	135100	28385642555	5380	5400	5400	5380	3230
376	20240219	135000	28368241545	5400	5400	5400	5370	2415
377	20240219	134900	28355223185	5390	5400	5490	5360	16086
378	20240219	134800	28267544695	5390	5290	5450	5270	17905
379	20240219	134700	28171358855	5280	5360	5360	5280	12292
380	20240219	134600	28106189725	5370	5320	5400	5320	10280
381	20240219	134500	28051051875	5320	5350	5350	5280	25086
382	20240219	134400	27917572655	5350	5380	5400	5350	3743
383	20240219	134300	27897477055	5380	5400	5410	5380	3548
384	20240219	134200	27878343585	5400	5350	5400	5350	7158
385	20240219	134100	27839827085	5350	5400	5400	5350	6537
386	20240219	134000	27804665895	5370	5440	5450	5370	21866
387	20240219	133900	27686770325	5430	5450	5470	5420	20747
388	20240219	133800	27573910015	5450	5410	5480	5410	35494
389	20240219	133700	27380468065	5410	5390	5450	5380	21046
390	20240219	133600	27266369105	5400	5380	5400	5350	4753
391	20240219	133500	27240816295	5390	5420	5470	5370	39329
392	20240219	133400	27027730345	5420	5280	5490	5270	60948
393	20240219	133300	26698753075	5280	5290	5300	5280	12534
394	20240219	133200	26632451645	5290	5310	5350	5290	7891
395	20240219	133100	26590582435	5310	5300	5360	5290	10607
396	20240219	133000	26534269935	5300	5310	5320	5300	7576
397	20240219	132900	26494089145	5300	5330	5340	5300	12090
398	20240219	132800	26429840675	5330	5320	5350	5310	5098
399	20240219	132700	26402683385	5310	5300	5340	5290	9743
400	20240219	132600	26350981875	5280	5320	5340	5280	12885
401	20240219	132500	26282743695	5320	5350	5380	5310	4352
402	20240219	132400	26259496675	5350	5340	5350	5310	16352
403	20240219	132300	26172426965	5340	5370	5390	5340	14503
404	20240219	132200	26094467295	5370	5370	5390	5360	11492
405	20240219	132100	26032644975	5360	5350	5420	5310	25816
406	20240219	132000	25893710195	5360	5290	5360	5280	11105
407	20240219	131900	25834531925	5280	5300	5310	5270	17912
408	20240219	131800	25739828965	5290	5340	5350	5270	25513
409	20240219	131700	25604789225	5340	5280	5340	5270	16649
410	20240219	131600	25516575675	5290	5320	5340	5270	19069
411	20240219	131500	25415449225	5320	5270	5340	5270	44945
412	20240219	131400	25176631015	5270	5310	5320	5250	70994
413	20240219	131300	24801645605	5320	5410	5430	5260	110840
414	20240219	131200	24212627305	5430	5380	5440	5380	29440
415	20240219	131100	24053089295	5390	5380	5400	5370	27418
416	20240219	131000	23905463625	5400	5390	5430	5370	30465
417	20240219	130900	23740834305	5380	5550	5560	5360	83952
418	20240219	130800	23284802745	5550	5510	5560	5500	30665
419	20240219	130700	23115406845	5520	5500	5520	5500	13669
420	20240219	130600	23040094255	5510	5510	5530	5490	18446
421	20240219	130500	22938345005	5510	5460	5520	5460	15341
422	20240219	130400	22854052415	5490	5480	5520	5450	46728
423	20240219	130300	22597714565	5490	5510	5510	5410	78667
424	20240219	130200	22168978485	5500	5530	5550	5450	75496
425	20240219	130100	21754112095	5540	5630	5640	5460	116984
426	20240219	130000	21105308035	5640	5690	5710	5630	43025
427	20240219	125900	20861480225	5680	5670	5730	5660	42025
428	20240219	125800	20621679565	5690	5690	5720	5670	48185
429	20240219	125700	20347210845	5700	5710	5720	5680	29544
430	20240219	125600	20178880355	5720	5730	5730	5680	56270
431	20240219	125500	19857649165	5720	5670	5730	5660	86157
432	20240219	125400	19366261795	5670	5660	5670	5610	58704
433	20240219	125300	19034934855	5660	5720	5720	5650	121209
434	20240219	125200	18344596735	5720	5660	5720	5660	85393
435	20240219	125100	17859266125	5660	5660	5660	5660	0
436	20240219	125000	17859266125	5660	5620	5660	5610	67196
437	20240219	124900	17479771295	5610	5630	5630	5590	41550
438	20240219	124800	17246554245	5620	5600	5640	5600	43102
439	20240219	124700	17004186875	5600	5560	5610	5550	36458
440	20240219	124600	16800302855	5550	5550	5560	5540	14749
441	20240219	124500	16718425855	5560	5600	5600	5550	23859
442	20240219	124400	16585340645	5590	5560	5610	5520	67130
443	20240219	124300	16212427735	5550	5600	5620	5540	55575
444	20240219	124200	15902843745	5610	5620	5630	5570	39500
445	20240219	124100	15681841495	5610	5610	5640	5600	27547
446	20240219	124000	15526984705	5600	5620	5640	5600	55946
447	20240219	123900	15212665275	5630	5640	5650	5600	83726
448	20240219	123800	14741126275	5650	5550	5650	5550	159506
449	20240219	123700	13844496645	5560	5590	5600	5540	56564
450	20240219	123600	13529880775	5600	5520	5600	5510	188054
451	20240219	123500	12481548135	5520	5440	5550	5430	102744
452	20240219	123400	11914841875	5430	5390	5500	5380	45604
453	20240219	123300	11666123105	5390	5400	5490	5370	62842
454	20240219	123200	11324124845	5400	5430	5440	5340	62211
455	20240219	123100	10989053395	5430	5460	5470	5380	59181
456	20240219	123000	10668654465	5470	5480	5490	5410	38442
457	20240219	122900	10459199495	5480	5490	5580	5460	70914
458	20240219	122800	10067602115	5490	5520	5520	5420	58840
459	20240219	122700	9746690125	5500	5470	5550	5460	59551
460	20240219	122600	9418197085	5480	5550	5560	5430	95921
461	20240219	122500	8891655765	5550	5490	5600	5470	131535
462	20240219	122400	8161224825	5490	5480	5560	5470	83706
463	20240219	122300	7700009715	5490	5510	5580	5420	216778
464	20240219	122200	6503073695	5510	5360	5570	5350	310454
465	20240219	122100	4792336545	5350	5320	5500	5320	255706
466	20240219	122000	3405855185	5320	5270	5420	5260	285624
467	20240219	121900	1874724215	5270	5150	5310	5120	122556
468	20240219	121800	1239749995	5060	5060	5060	5060	0
469	20240219	121700	1239749995	5060	4920	5070	4910	70430
470	20240219	121600	887530925	4920	4950	4975	4910	19620
471	20240219	121500	790601460	4950	4840	4985	4810	59281
472	20240219	121400	499066250	4810	4805	4840	4800	10777
473	20240219	121300	447029065	4810	4800	4815	4790	1250
474	20240219	121200	441033175	4785	4785	4800	4785	125
475	20240219	121100	440435025	4785	4785	4785	4785	0
476	20240219	121000	440435025	4785	4785	4785	4785	1
477	20240219	120900	440430240	4785	4780	4785	4780	177
478	20240219	120800	439584175	4780	4780	4780	4780	21
479	20240219	120700	439483795	4770	4780	4780	4770	410
480	20240219	120600	437527585	4780	4775	4780	4775	10
481	20240219	120500	437479830	4770	4770	4770	4770	467
482	20240219	120400	435252240	4770	4770	4770	4770	101
483	20240219	120300	434770470	4775	4775	4775	4775	0
484	20240219	120200	434770470	4775	4775	4775	4775	1
485	20240219	120100	434765695	4775	4775	4775	4775	989
486	20240219	120000	430043220	4775	4775	4775	4775	6
487	20240219	115900	430014570	4780	4780	4780	4780	50
488	20240219	115800	429775570	4780	4780	4780	4780	67
489	20240219	115700	429455310	4780	4780	4780	4775	382
490	20240219	115600	427630450	4785	4785	4785	4785	1
491	20240219	115500	427625665	4780	4780	4780	4780	0
492	20240219	115400	427625665	4780	4780	4780	4780	3
493	20240219	115300	427611325	4785	4785	4785	4785	0
494	20240219	115200	427611325	4785	4810	4810	4785	229
495	20240219	115100	426515260	4815	4815	4815	4815	0
496	20240219	115000	426515260	4815	4815	4820	4810	3115
497	20240219	114900	411516000	4820	4800	4820	4785	2213
498	20240219	114800	400876930	4800	4795	4805	4795	1456
499	20240219	114700	393888235	4795	4795	4800	4790	1259
500	20240219	114600	387851450	4795	4785	4795	4785	391
501	20240219	114500	385979145	4790	4785	4790	4780	1706
502	20240219	114400	377822565	4785	4780	4785	4775	736
503	20240219	114300	374304485	4780	4775	4780	4775	13
504	20240219	114200	374242395	4775	4770	4775	4760	1061
505	20240219	114100	369176250	4775	4775	4775	4760	1893
506	20240219	114000	360147230	4775	4775	4775	4770	256
507	20240219	113900	358926065	4775	4770	4775	4765	1791
508	20240219	113800	350385610	4765	4765	4765	4760	1222
509	20240219	113700	344563155	4760	4750	4760	4750	1188
510	20240219	113600	338918825	4745	4740	4745	4740	1660
511	20240219	113500	331044310	4745	4745	4745	4745	285
512	20240219	113400	329691985	4745	4750	4750	4745	24
513	20240219	113300	329578100	4745	4745	4745	4745	182
514	20240219	113200	328714510	4745	4745	4745	4745	7
515	20240219	113100	328681295	4750	4750	4750	4750	1173
516	20240219	113000	323109545	4750	4750	4750	4750	0
517	20240219	112900	323109545	4750	4740	4750	4740	84
518	20240219	112800	322711375	4740	4745	4745	4740	607
519	20240219	112700	319833245	4745	4750	4750	4745	1041
520	20240219	112600	314888595	4745	4745	4745	4745	319
521	20240219	112500	313374940	4745	4740	4745	4740	34
522	20240219	112400	313213720	4740	4740	4740	4740	33
523	20240219	112300	313057300	4735	4735	4735	4735	0
524	20240219	112200	313057300	4735	4735	4735	4735	69
525	20240219	112100	312730585	4725	4725	4725	4725	0
526	20240219	112000	312730585	4725	4725	4725	4725	0
527	20240219	111900	312730585	4725	4725	4725	4725	0
528	20240219	111800	312730585	4725	4745	4745	4725	313
529	20240219	111700	311245460	4745	4745	4745	4745	50
530	20240219	111600	311008210	4745	4740	4745	4740	30
531	20240219	111500	310865910	4740	4740	4740	4740	30
532	20240219	111400	310723710	4740	4745	4745	4740	610
533	20240219	111300	307831810	4745	4740	4745	4740	50
534	20240219	111200	307594610	4740	4735	4740	4735	1470
535	20240219	111100	300632820	4730	4730	4730	4730	651
536	20240219	111000	297553590	4705	4705	4705	4705	0
537	20240219	110900	297553590	4705	4715	4715	4705	10
538	20240219	110800	297506470	4735	4710	4735	4705	445
539	20240219	110700	295401985	4705	4710	4710	4705	50
540	20240219	110600	295166560	4730	4730	4730	4730	1
541	20240219	110500	295161830	4710	4725	4730	4710	542
542	20240219	110400	292599535	4725	4725	4725	4725	121
543	20240219	110300	292027810	4730	4720	4730	4720	77
544	20240219	110200	291664350	4730	4715	4730	4705	4143
545	20240219	110100	272122275	4705	4705	4705	4705	0
546	20240219	110000	272122275	4705	4705	4705	4705	5
547	20240219	105900	272098750	4705	4705	4705	4705	16
548	20240219	105800	272023470	4710	4710	4710	4710	190
549	20240219	105700	271128570	4700	4700	4700	4700	157
550	20240219	105600	270390670	4710	4710	4710	4710	108
551	20240219	105500	269881990	4710	4710	4710	4710	30
552	20240219	105400	269740690	4710	4710	4710	4710	0
553	20240219	105300	269740690	4710	4710	4710	4710	0
554	20240219	105200	269740690	4710	4710	4710	4710	7
555	20240219	105100	269707720	4715	4715	4715	4715	0
556	20240219	105000	269707720	4715	4715	4715	4715	0
557	20240219	104900	269707720	4715	4715	4715	4715	1
558	20240219	104800	269703005	4695	4700	4715	4695	1740
559	20240219	104700	261525015	4700	4710	4710	4700	670
560	20240219	104600	258372085	4715	4715	4715	4715	1
561	20240219	104500	258367370	4710	4720	4720	4710	827
562	20240219	104400	254470085	4715	4720	4720	4715	90
563	20240219	104300	254045385	4720	4720	4720	4720	318
564	20240219	104200	252544425	4725	4715	4725	4715	550
565	20240219	104100	249945925	4715	4720	4725	4715	324
566	20240219	104000	248416175	4725	4725	4725	4725	0
567	20240219	103900	248416175	4725	4725	4730	4725	1189
568	20240219	103800	242792965	4720	4720	4720	4720	6
569	20240219	103700	242764645	4725	4725	4725	4725	137
570	20240219	103600	242117320	4720	4720	4720	4720	8
571	20240219	103500	242079560	4715	4715	4715	4715	1
572	20240219	103400	242074845	4725	4725	4725	4715	17
573	20240219	103300	241994530	4725	4725	4725	4725	22
574	20240219	103200	241890580	4715	4715	4715	4715	2
575	20240219	103100	241881150	4715	4730	4730	4715	141
576	20240219	103000	241216260	4715	4730	4730	4715	21
577	20240219	102900	241116990	4715	4715	4715	4715	22
578	20240219	102800	241013260	4730	4730	4730	4730	145
579	20240219	102700	240327410	4730	4715	4730	4710	392
580	20240219	102600	238478895	4715	4715	4715	4715	100
581	20240219	102500	238007395	4715	4710	4715	4710	102
582	20240219	102400	237526930	4710	4710	4710	4710	1452
583	20240219	102300	230688010	4715	4720	4720	4710	129
584	20240219	102200	230079920	4720	4720	4720	4720	817
585	20240219	102100	226223680	4720	4720	4725	4720	331
586	20240219	102000	224661285	4730	4715	4730	4715	124
587	20240219	101900	224075460	4715	4715	4715	4715	10
588	20240219	101800	224028310	4715	4715	4715	4715	0
589	20240219	101700	224028310	4715	4720	4725	4715	149
590	20240219	101600	223325490	4715	4715	4725	4715	2171
591	20240219	101500	213078950	4715	4705	4715	4705	703
592	20240219	101400	209767695	4705	4695	4705	4695	2968
593	20240219	101300	195820220	4680	4685	4685	4680	1212
594	20240219	101200	190148020	4695	4680	4695	4680	77
595	20240219	101100	189787200	4680	4680	4680	4680	47
596	20240219	101000	189567240	4680	4680	4680	4680	220
597	20240219	100900	188537640	4685	4685	4685	4685	16
598	20240219	100800	188462680	4685	4685	4685	4685	1
599	20240219	100700	188457995	4690	4685	4690	4685	261
600	20240219	100600	187235060	4690	4690	4690	4690	56
601	20240219	100500	186972420	4690	4695	4695	4690	437
602	20240219	100400	184921040	4695	4695	4695	4695	520
603	20240219	100300	182479640	4690	4690	4690	4690	433
604	20240219	100200	180448870	4690	4690	4690	4690	0
605	20240219	100100	180448870	4690	4675	4690	4675	5743
606	20240219	100000	153569815	4680	4675	4680	4665	433
607	20240219	095900	151545725	4680	4685	4690	4680	4
608	20240219	095800	151526980	4690	4685	4690	4680	472
609	20240219	095700	149315785	4695	4675	4695	4675	95
610	20240219	095600	148870875	4695	4690	4700	4675	1112
611	20240219	095500	143651250	4690	4685	4690	4685	2
612	20240219	095400	143641875	4690	4685	4690	4670	3486
613	20240219	095300	127309335	4685	4680	4685	4680	324
614	20240219	095200	125792475	4675	4675	4675	4670	1246
615	20240219	095100	119969900	4675	4670	4675	4670	329
616	20240219	095000	118433465	4665	4645	4665	4640	747
617	20240219	094900	114952755	4640	4645	4650	4640	1609
618	20240219	094800	107473455	4650	4650	4650	4650	510
619	20240219	094700	105101955	4655	4655	4655	4655	20
620	20240219	094600	105008855	4655	4655	4655	4655	84
621	20240219	094500	104617835	4655	4655	4655	4655	216
622	20240219	094400	103612355	4650	4650	4650	4650	2
623	20240219	094300	103603055	4650	4665	4670	4650	304
624	20240219	094200	102185290	4675	4655	4675	4655	671
625	20240219	094100	99055920	4650	4650	4650	4650	646
626	20240219	094000	96052020	4645	4650	4650	4645	229
627	20240219	093900	94988170	4645	4630	4645	4630	1205
628	20240219	093800	89390990	4640	4645	4645	4640	107
629	20240219	093700	88893980	4640	4625	4640	4620	180
630	20240219	093600	88059365	4640	4640	4640	4640	106
631	20240219	093500	87567525	4620	4620	4620	4620	1
632	20240219	093400	87562905	4620	4620	4620	4620	2793
633	20240219	093300	74659245	4615	4620	4620	4615	526
634	20240219	093200	72231385	4620	4620	4620	4620	1
635	20240219	093100	72226765	4620	4620	4620	4620	617
636	20240219	093000	69376225	4615	4630	4630	4615	1420
637	20240219	092900	62813970	4630	4630	4630	4630	4
638	20240219	092800	62795450	4630	4630	4630	4630	11
639	20240219	092700	62744520	4630	4630	4630	4630	0
640	20240219	092600	62744520	4630	4630	4630	4630	3
641	20240219	092500	62730630	4630	4630	4630	4630	364
642	20240219	092400	61045310	4635	4635	4640	4630	585
643	20240219	092300	58331925	4635	4640	4640	4635	1090
644	20240219	092200	53279325	4640	4645	4645	4640	40
645	20240219	092100	53093675	4650	4650	4650	4650	242
646	20240219	092000	51968375	4645	4645	4645	4645	20
647	20240219	091900	51875475	4645	4645	4645	4645	0
648	20240219	091800	51875475	4645	4645	4645	4645	501
649	20240219	091700	49548330	4645	4655	4655	4645	23
650	20240219	091600	49441280	4655	4630	4655	4630	3854
651	20240219	091500	31547885	4630	4630	4630	4630	3
652	20240219	091400	31533995	4630	4630	4630	4630	231
653	20240219	091300	30464465	4620	4615	4620	4615	10
654	20240219	091200	30418280	4620	4640	4640	4620	391
655	20240219	091100	28609995	4650	4650	4650	4650	0
656	20240219	091000	28609995	4650	4650	4650	4650	0
657	20240219	090900	28609995	4650	4650	4650	4650	6
658	20240219	090800	28582095	4650	4650	4650	4650	1
659	20240219	090700	28577445	4650	4645	4650	4645	459
660	20240219	090600	26445245	4650	4625	4650	4625	18
661	20240219	090500	26361570	4625	4625	4665	4625	216
662	20240219	090400	25358440	4625	4595	4625	4595	2214
663	20240219	090300	15142940	4590	4600	4600	4590	1059
664	20240219	090200	10272650	4600	4595	4600	4590	158
665	20240219	090100	9547340	4590	4570	4590	4570	44
666	20240219	090000	9345870	4575	4610	4610	4550	2029