KissMeData/102460/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	200500	624890050	15780	15780	15780	15780	824
3	20240219	200400	624890050	15780	15780	15780	15780	0
4	20240219	200300	624890050	15780	15780	15780	15780	0
5	20240219	200200	624890050	15780	15780	15780	15780	0
6	20240219	200100	624890050	15780	15780	15780	15780	0
7	20240219	200000	624890050	15780	15780	15780	15780	0
8	20240219	195900	624890050	15780	15780	15780	15780	0
9	20240219	195800	624890050	15780	15780	15780	15780	0
10	20240219	195700	624890050	15780	15780	15780	15780	0
11	20240219	195600	624890050	15780	15780	15780	15780	0
12	20240219	195500	624890050	15780	15780	15780	15780	0
13	20240219	195400	624890050	15780	15780	15780	15780	0
14	20240219	195300	624890050	15780	15780	15780	15780	0
15	20240219	195200	624890050	15780	15780	15780	15780	0
16	20240219	195100	624890050	15780	15780	15780	15780	0
17	20240219	195000	624890050	15780	15780	15780	15780	0
18	20240219	194900	624890050	15780	15780	15780	15780	0
19	20240219	194800	624890050	15780	15780	15780	15780	0
20	20240219	194700	624890050	15780	15780	15780	15780	0
21	20240219	194600	624890050	15780	15780	15780	15780	0
22	20240219	194500	624890050	15780	15780	15780	15780	0
23	20240219	194400	624890050	15780	15780	15780	15780	0
24	20240219	194300	624890050	15780	15780	15780	15780	0
25	20240219	194200	624890050	15780	15780	15780	15780	0
26	20240219	194100	624890050	15780	15780	15780	15780	0
27	20240219	194000	624890050	15780	15780	15780	15780	0
28	20240219	193900	624890050	15780	15780	15780	15780	0
29	20240219	193800	624890050	15780	15780	15780	15780	0
30	20240219	193700	624890050	15780	15780	15780	15780	0
31	20240219	193600	624890050	15780	15780	15780	15780	0
32	20240219	193500	624890050	15780	15780	15780	15780	824
33	20240219	193400	624890050	15780	15780	15780	15780	0
34	20240219	193300	624890050	15780	15780	15780	15780	0
35	20240219	193200	624890050	15780	15780	15780	15780	0
36	20240219	193100	624890050	15780	15780	15780	15780	0
37	20240219	193000	624890050	15780	15780	15780	15780	0
38	20240219	192900	624890050	15780	15780	15780	15780	0
39	20240219	192800	624890050	15780	15780	15780	15780	0
40	20240219	192700	624890050	15780	15780	15780	15780	0
41	20240219	192600	624890050	15780	15780	15780	15780	0
42	20240219	192500	624890050	15780	15780	15780	15780	0
43	20240219	192400	624890050	15780	15780	15780	15780	0
44	20240219	192300	624890050	15780	15780	15780	15780	0
45	20240219	192200	624890050	15780	15780	15780	15780	0
46	20240219	192100	624890050	15780	15780	15780	15780	0
47	20240219	192000	624890050	15780	15780	15780	15780	0
48	20240219	191900	624890050	15780	15780	15780	15780	0
49	20240219	191800	624890050	15780	15780	15780	15780	0
50	20240219	191700	624890050	15780	15780	15780	15780	0
51	20240219	191600	624890050	15780	15780	15780	15780	0
52	20240219	191500	624890050	15780	15780	15780	15780	0
53	20240219	191400	624890050	15780	15780	15780	15780	0
54	20240219	191300	624890050	15780	15780	15780	15780	0
55	20240219	191200	624890050	15780	15780	15780	15780	0
56	20240219	191100	624890050	15780	15780	15780	15780	0
57	20240219	191000	624890050	15780	15780	15780	15780	0
58	20240219	190900	624890050	15780	15780	15780	15780	0
59	20240219	190800	624890050	15780	15780	15780	15780	0
60	20240219	190700	624890050	15780	15780	15780	15780	0
61	20240219	190600	624890050	15780	15780	15780	15780	0
62	20240219	190500	624890050	15780	15780	15780	15780	824
63	20240219	190400	624890050	15780	15780	15780	15780	0
64	20240219	190300	624890050	15780	15780	15780	15780	0
65	20240219	190200	624890050	15780	15780	15780	15780	0
66	20240219	190100	624890050	15780	15780	15780	15780	0
67	20240219	190000	624890050	15780	15780	15780	15780	0
68	20240219	185900	624890050	15780	15780	15780	15780	0
69	20240219	185800	624890050	15780	15780	15780	15780	0
70	20240219	185700	624890050	15780	15780	15780	15780	0
71	20240219	185600	624890050	15780	15780	15780	15780	0
72	20240219	185500	624890050	15780	15780	15780	15780	0
73	20240219	185400	624890050	15780	15780	15780	15780	0
74	20240219	185300	624890050	15780	15780	15780	15780	0
75	20240219	185200	624890050	15780	15780	15780	15780	0
76	20240219	185100	624890050	15780	15780	15780	15780	0
77	20240219	185000	624890050	15780	15780	15780	15780	0
78	20240219	184900	624890050	15780	15780	15780	15780	0
79	20240219	184800	624890050	15780	15780	15780	15780	0
80	20240219	184700	624890050	15780	15780	15780	15780	0
81	20240219	184600	624890050	15780	15780	15780	15780	0
82	20240219	184500	624890050	15780	15780	15780	15780	0
83	20240219	184400	624890050	15780	15780	15780	15780	0
84	20240219	184300	624890050	15780	15780	15780	15780	0
85	20240219	184200	624890050	15780	15780	15780	15780	0
86	20240219	184100	624890050	15780	15780	15780	15780	0
87	20240219	184000	624890050	15780	15780	15780	15780	0
88	20240219	183900	624890050	15780	15780	15780	15780	0
89	20240219	183800	624890050	15780	15780	15780	15780	0
90	20240219	183700	624890050	15780	15780	15780	15780	0
91	20240219	183600	624890050	15780	15780	15780	15780	0
92	20240219	183500	624890050	15780	15780	15780	15780	824
93	20240219	183400	624890050	15780	15780	15780	15780	0
94	20240219	183300	624890050	15780	15780	15780	15780	0
95	20240219	183200	624890050	15780	15780	15780	15780	0
96	20240219	183100	624890050	15780	15780	15780	15780	0
97	20240219	183000	624890050	15780	15780	15780	15780	0
98	20240219	182900	624890050	15780	15780	15780	15780	0
99	20240219	182800	624890050	15780	15780	15780	15780	0
100	20240219	182700	624890050	15780	15780	15780	15780	0
101	20240219	182600	624890050	15780	15780	15780	15780	0
102	20240219	182500	624890050	15780	15780	15780	15780	0
103	20240219	182400	624890050	15780	15780	15780	15780	0
104	20240219	182300	624890050	15780	15780	15780	15780	0
105	20240219	182200	624890050	15780	15780	15780	15780	0
106	20240219	182100	624890050	15780	15780	15780	15780	0
107	20240219	182000	624890050	15780	15780	15780	15780	0
108	20240219	181900	624890050	15780	15780	15780	15780	0
109	20240219	181800	624890050	15780	15780	15780	15780	0
110	20240219	181700	624890050	15780	15780	15780	15780	0
111	20240219	181600	624890050	15780	15780	15780	15780	0
112	20240219	181500	624890050	15780	15780	15780	15780	0
113	20240219	181400	624890050	15780	15780	15780	15780	0
114	20240219	181300	624890050	15780	15780	15780	15780	0
115	20240219	181200	624890050	15780	15780	15780	15780	0
116	20240219	181100	624890050	15780	15780	15780	15780	0
117	20240219	181000	624890050	15780	15780	15780	15780	0
118	20240219	180900	624890050	15780	15780	15780	15780	0
119	20240219	180800	624890050	15780	15780	15780	15780	0
120	20240219	180700	624890050	15780	15780	15780	15780	0
121	20240219	180600	624890050	15780	15780	15780	15780	0
122	20240219	180500	624890050	15780	15780	15780	15780	824
123	20240219	180400	624890050	15780	15780	15780	15780	0
124	20240219	180300	624890050	15780	15780	15780	15780	0
125	20240219	180200	624890050	15780	15780	15780	15780	0
126	20240219	180100	624890050	15780	15780	15780	15780	0
127	20240219	180000	624890050	15780	15780	15780	15780	0
128	20240219	175900	624890050	15780	15780	15780	15780	0
129	20240219	175800	624890050	15780	15780	15780	15780	0
130	20240219	175700	624890050	15780	15780	15780	15780	0
131	20240219	175600	624890050	15780	15780	15780	15780	0
132	20240219	175500	624890050	15780	15780	15780	15780	0
133	20240219	175400	624890050	15780	15780	15780	15780	0
134	20240219	175300	624890050	15780	15780	15780	15780	0
135	20240219	175200	624890050	15780	15780	15780	15780	0
136	20240219	175100	624890050	15780	15780	15780	15780	0
137	20240219	175000	624890050	15780	15780	15780	15780	0
138	20240219	174900	624890050	15780	15780	15780	15780	0
139	20240219	174800	624890050	15780	15780	15780	15780	0
140	20240219	174700	624890050	15780	15780	15780	15780	0
141	20240219	174600	624890050	15780	15780	15780	15780	0
142	20240219	174500	624890050	15780	15780	15780	15780	0
143	20240219	174400	624890050	15780	15780	15780	15780	0
144	20240219	174300	624890050	15780	15780	15780	15780	0
145	20240219	174200	624890050	15780	15780	15780	15780	0
146	20240219	174100	624890050	15780	15780	15780	15780	0
147	20240219	174000	624890050	15780	15780	15780	15780	0
148	20240219	173900	624890050	15780	15780	15780	15780	0
149	20240219	173800	624890050	15780	15780	15780	15780	0
150	20240219	173700	624890050	15780	15780	15780	15780	0
151	20240219	173600	624890050	15780	15780	15780	15780	0
152	20240219	173500	624890050	15780	15780	15780	15780	824
153	20240219	173400	624890050	15780	15780	15780	15780	0
154	20240219	173300	624890050	15780	15780	15780	15780	0
155	20240219	173200	624890050	15780	15780	15780	15780	0
156	20240219	173100	624890050	15780	15780	15780	15780	0
157	20240219	173000	624890050	15780	15780	15780	15780	0
158	20240219	172900	624890050	15780	15780	15780	15780	0
159	20240219	172800	624890050	15780	15780	15780	15780	0
160	20240219	172700	624890050	15780	15780	15780	15780	0
161	20240219	172600	624890050	15780	15780	15780	15780	0
162	20240219	172500	624890050	15780	15780	15780	15780	0
163	20240219	172400	624890050	15780	15780	15780	15780	0
164	20240219	172300	624890050	15780	15780	15780	15780	0
165	20240219	172200	624890050	15780	15780	15780	15780	0
166	20240219	172100	624890050	15780	15780	15780	15780	0
167	20240219	172000	624890050	15780	15780	15780	15780	0
168	20240219	171900	624890050	15780	15780	15780	15780	0
169	20240219	171800	624890050	15780	15780	15780	15780	0
170	20240219	171700	624890050	15780	15780	15780	15780	0
171	20240219	171600	624890050	15780	15780	15780	15780	0
172	20240219	171500	624890050	15780	15780	15780	15780	0
173	20240219	171400	624890050	15780	15780	15780	15780	0
174	20240219	171300	624890050	15780	15780	15780	15780	0
175	20240219	171200	624890050	15780	15780	15780	15780	0
176	20240219	171100	624890050	15780	15780	15780	15780	0
177	20240219	171000	624890050	15780	15780	15780	15780	0
178	20240219	170900	624890050	15780	15780	15780	15780	0
179	20240219	170800	624890050	15780	15780	15780	15780	0
180	20240219	170700	624890050	15780	15780	15780	15780	0
181	20240219	170600	624890050	15780	15780	15780	15780	0
182	20240219	170500	624890050	15780	15780	15780	15780	824
183	20240219	170400	624890050	15780	15780	15780	15780	0
184	20240219	170300	624890050	15780	15780	15780	15780	0
185	20240219	170200	624890050	15780	15780	15780	15780	0
186	20240219	170100	624890050	15780	15780	15780	15780	0
187	20240219	170000	624890050	15780	15780	15780	15780	0
188	20240219	165900	624890050	15780	15780	15780	15780	0
189	20240219	165800	624890050	15780	15780	15780	15780	0
190	20240219	165700	624890050	15780	15780	15780	15780	0
191	20240219	165600	624890050	15780	15780	15780	15780	0
192	20240219	165500	624890050	15780	15780	15780	15780	0
193	20240219	165400	624890050	15780	15780	15780	15780	0
194	20240219	165300	624890050	15780	15780	15780	15780	0
195	20240219	165200	624890050	15780	15780	15780	15780	0
196	20240219	165100	624890050	15780	15780	15780	15780	0
197	20240219	165000	624890050	15780	15780	15780	15780	0
198	20240219	164900	624890050	15780	15780	15780	15780	0
199	20240219	164800	624890050	15780	15780	15780	15780	0
200	20240219	164700	624890050	15780	15780	15780	15780	0
201	20240219	164600	624890050	15780	15780	15780	15780	0
202	20240219	164500	624890050	15780	15780	15780	15780	0
203	20240219	164400	624890050	15780	15780	15780	15780	0
204	20240219	164300	624890050	15780	15780	15780	15780	0
205	20240219	164200	624890050	15780	15780	15780	15780	0
206	20240219	164100	624890050	15780	15780	15780	15780	0
207	20240219	164000	624890050	15780	15780	15780	15780	0
208	20240219	163900	624890050	15780	15780	15780	15780	0
209	20240219	163800	624890050	15780	15780	15780	15780	0
210	20240219	163700	624890050	15780	15780	15780	15780	0
211	20240219	163600	624890050	15780	15780	15780	15780	0
212	20240219	163500	624890050	15780	15780	15780	15780	824
213	20240219	163400	624890050	15780	15780	15780	15780	0
214	20240219	163300	624890050	15780	15780	15780	15780	0
215	20240219	163200	624890050	15780	15780	15780	15780	0
216	20240219	163100	624890050	15780	15780	15780	15780	0
217	20240219	163000	624890050	15780	15780	15780	15780	0
218	20240219	162900	624890050	15780	15780	15780	15780	0
219	20240219	162800	624890050	15780	15780	15780	15780	0
220	20240219	162700	624890050	15780	15780	15780	15780	0
221	20240219	162600	624890050	15780	15780	15780	15780	0
222	20240219	162500	624890050	15780	15780	15780	15780	0
223	20240219	162400	624890050	15780	15780	15780	15780	0
224	20240219	162300	624890050	15780	15780	15780	15780	0
225	20240219	162200	624890050	15780	15780	15780	15780	0
226	20240219	162100	624890050	15780	15780	15780	15780	0
227	20240219	162000	624890050	15780	15780	15780	15780	0
228	20240219	161900	624890050	15780	15780	15780	15780	0
229	20240219	161800	624890050	15780	15780	15780	15780	0
230	20240219	161700	624890050	15780	15780	15780	15780	0
231	20240219	161600	624890050	15780	15780	15780	15780	0
232	20240219	161500	624890050	15780	15780	15780	15780	0
233	20240219	161400	624890050	15780	15780	15780	15780	0
234	20240219	161300	624890050	15780	15780	15780	15780	0
235	20240219	161200	624890050	15780	15780	15780	15780	0
236	20240219	161100	624890050	15780	15780	15780	15780	0
237	20240219	161000	624890050	15780	15780	15780	15780	0
238	20240219	160900	624890050	15780	15780	15780	15780	0
239	20240219	160800	624890050	15780	15780	15780	15780	0
240	20240219	160700	624890050	15780	15780	15780	15780	0
241	20240219	160600	624890050	15780	15780	15780	15780	0
242	20240219	160500	624890050	15780	15780	15780	15780	824
243	20240219	160400	624890050	15780	15780	15780	15780	0
244	20240219	160300	624890050	15780	15780	15780	15780	0
245	20240219	160200	624890050	15780	15780	15780	15780	0
246	20240219	160100	624890050	15780	15780	15780	15780	0
247	20240219	160000	624890050	15780	15780	15780	15780	0
248	20240219	155900	624890050	15780	15780	15780	15780	0
249	20240219	155800	624890050	15780	15780	15780	15780	0
250	20240219	155700	624890050	15780	15780	15780	15780	0
251	20240219	155600	624890050	15780	15780	15780	15780	0
252	20240219	155500	624890050	15780	15780	15780	15780	0
253	20240219	155400	624890050	15780	15780	15780	15780	0
254	20240219	155300	624890050	15780	15780	15780	15780	0
255	20240219	155200	624890050	15780	15780	15780	15780	0
256	20240219	155100	624890050	15780	15780	15780	15780	0
257	20240219	155000	624890050	15780	15780	15780	15780	0
258	20240219	154900	624890050	15780	15780	15780	15780	0
259	20240219	154800	624890050	15780	15780	15780	15780	0
260	20240219	154700	624890050	15780	15780	15780	15780	0
261	20240219	154600	624890050	15780	15780	15780	15780	0
262	20240219	154500	624890050	15780	15780	15780	15780	0
263	20240219	154400	624890050	15780	15780	15780	15780	0
264	20240219	154300	624890050	15780	15780	15780	15780	0
265	20240219	154200	624890050	15780	15780	15780	15780	0
266	20240219	154100	624890050	15780	15780	15780	15780	0
267	20240219	154000	624890050	15780	15780	15780	15780	0
268	20240219	153900	624890050	15780	15780	15780	15780	0
269	20240219	153800	624890050	15780	15780	15780	15780	0
270	20240219	153700	624890050	15780	15780	15780	15780	0
271	20240219	153600	624890050	15780	15780	15780	15780	0
272	20240219	153500	624890050	15780	15780	15780	15780	824
273	20240219	153400	624890050	15780	15780	15780	15780	0
274	20240219	153300	624890050	15780	15780	15780	15780	0
275	20240219	153200	624890050	15780	15780	15780	15780	0
276	20240219	153100	624890050	15780	15780	15780	15780	0
277	20240219	153000	624890050	15780	15780	15780	15780	824
278	20240219	152900	611887330	15780	15780	15780	15780	0
279	20240219	152800	611887330	15780	15780	15780	15780	0
280	20240219	152700	611887330	15780	15780	15780	15780	0
281	20240219	152600	611887330	15780	15780	15780	15780	0
282	20240219	152500	611887330	15780	15780	15780	15780	0
283	20240219	152400	611887330	15780	15780	15780	15780	0
284	20240219	152300	611887330	15780	15780	15780	15780	0
285	20240219	152200	611887330	15780	15780	15780	15780	0
286	20240219	152100	611887330	15780	15780	15780	15780	0
287	20240219	152000	611887330	15780	15780	15780	15780	0
288	20240219	151900	611887330	15780	15780	15780	15760	5
289	20240219	151800	611808450	15780	15780	15780	15780	0
290	20240219	151700	611808450	15780	15780	15780	15780	1
291	20240219	151600	611792670	15760	15760	15760	15760	7
292	20240219	151500	611682350	15760	15760	15760	15760	0
293	20240219	151400	611682350	15760	15760	15760	15760	0
294	20240219	151300	611682350	15760	15760	15760	15760	3
295	20240219	151200	611635070	15780	15780	15780	15780	0
296	20240219	151100	611635070	15780	15780	15780	15780	1
297	20240219	151000	611619290	15780	15760	15780	15760	51
298	20240219	150900	610815450	15790	15790	15790	15790	0
299	20240219	150800	610815450	15790	15790	15790	15790	0
300	20240219	150700	610815450	15790	15790	15790	15790	0
301	20240219	150600	610815450	15790	15790	15790	15790	0
302	20240219	150500	610815450	15790	15790	15790	15790	0
303	20240219	150400	610815450	15790	15790	15790	15790	1
304	20240219	150300	610799660	15760	15760	15760	15760	10
305	20240219	150200	610642060	15760	15760	15760	15760	0
306	20240219	150100	610642060	15760	15760	15760	15760	0
307	20240219	150000	610642060	15760	15760	15760	15760	0
308	20240219	145900	610642060	15760	15760	15760	15760	40
309	20240219	145800	610011660	15760	15760	15760	15760	3
310	20240219	145700	609964380	15780	15780	15780	15780	29
311	20240219	145600	609506760	15780	15780	15780	15780	99
312	20240219	145500	607944540	15780	15780	15780	15780	0
313	20240219	145400	607944540	15780	15780	15780	15780	0
314	20240219	145300	607944540	15780	15780	15780	15780	0
315	20240219	145200	607944540	15780	15780	15780	15780	0
316	20240219	145100	607944540	15780	15780	15780	15780	10
317	20240219	145000	607786740	15750	15750	15750	15750	0
318	20240219	144900	607786740	15750	15750	15750	15750	0
319	20240219	144800	607786740	15750	15750	15750	15750	2
320	20240219	144700	607755240	15750	15780	15790	15750	52
321	20240219	144600	606936170	15790	15760	15790	15750	163
322	20240219	144500	604367600	15760	15790	15790	15760	2
323	20240219	144400	604336050	15790	15790	15790	15790	0
324	20240219	144300	604336050	15790	15790	15790	15790	19
325	20240219	144200	604036040	15790	15790	15790	15790	0
326	20240219	144100	604036040	15790	15790	15790	15790	0
327	20240219	144000	604036040	15790	15790	15790	15790	0
328	20240219	143900	604036040	15790	15790	15790	15790	62
329	20240219	143800	603057060	15760	15780	15780	15760	3
330	20240219	143700	603009760	15790	15790	15790	15790	49
331	20240219	143600	602236050	15790	15790	15790	15790	1
332	20240219	143500	602220260	15800	15800	15800	15800	0
333	20240219	143400	602220260	15800	15800	15800	15800	0
334	20240219	143300	602220260	15800	15800	15800	15800	0
335	20240219	143200	602220260	15800	15800	15800	15800	0
336	20240219	143100	602220260	15800	15800	15800	15800	0
337	20240219	143000	602220260	15800	15800	15800	15800	0
338	20240219	142900	602220260	15800	15800	15800	15800	0
339	20240219	142800	602220260	15800	15800	15800	15800	0
340	20240219	142700	602220260	15800	15790	15800	15790	14
341	20240219	142600	601999190	15790	15790	15790	15790	0
342	20240219	142500	601999190	15790	15790	15790	15790	54
343	20240219	142400	601146530	15790	15790	15790	15790	0
344	20240219	142300	601146530	15790	15790	15790	15790	0
345	20240219	142200	601146530	15790	15790	15790	15790	1
346	20240219	142100	601130740	15780	15750	15780	15750	1078
347	20240219	142000	584150140	15750	15750	15750	15750	0
348	20240219	141900	584150140	15750	15750	15750	15750	6
349	20240219	141800	584055640	15750	15750	15750	15750	0
350	20240219	141700	584055640	15750	15750	15750	15750	0
351	20240219	141600	584055640	15750	15750	15750	15750	0
352	20240219	141500	584055640	15750	15750	15750	15750	0
353	20240219	141400	584055640	15750	15750	15750	15750	0
354	20240219	141300	584055640	15750	15750	15750	15750	0
355	20240219	141200	584055640	15750	15720	15750	15720	51
356	20240219	141100	583253890	15750	15750	15750	15750	1
357	20240219	141000	583238140	15740	15740	15740	15740	0
358	20240219	140900	583238140	15740	15740	15740	15740	187
359	20240219	140800	580294760	15720	15720	15720	15720	0
360	20240219	140700	580294760	15720	15720	15720	15720	0
361	20240219	140600	580294760	15720	15720	15720	15720	0
362	20240219	140500	580294760	15720	15720	15720	15720	0
363	20240219	140400	580294760	15720	15720	15720	15720	0
364	20240219	140300	580294760	15720	15720	15720	15720	0
365	20240219	140200	580294760	15720	15720	15720	15720	0
366	20240219	140100	580294760	15720	15720	15720	15720	50
367	20240219	140000	579508760	15720	15720	15720	15720	0
368	20240219	135900	579508760	15720	15720	15720	15720	234
369	20240219	135800	575830280	15740	15740	15740	15740	0
370	20240219	135700	575830280	15740	15740	15740	15740	0
371	20240219	135600	575830280	15740	15740	15740	15740	0
372	20240219	135500	575830280	15740	15740	15740	15740	0
373	20240219	135400	575830280	15740	15740	15740	15740	1
374	20240219	135300	575814540	15740	15740	15740	15740	0
375	20240219	135200	575814540	15740	15740	15740	15740	0
376	20240219	135100	575814540	15740	15740	15740	15740	0
377	20240219	135000	575814540	15740	15740	15740	15740	0
378	20240219	134900	575814540	15740	15740	15740	15740	1
379	20240219	134800	575798800	15750	15750	15750	15750	21
380	20240219	134700	575468050	15730	15730	15730	15730	1
381	20240219	134600	575452320	15750	15750	15750	15750	0
382	20240219	134500	575452320	15750	15750	15750	15750	0
383	20240219	134400	575452320	15750	15750	15750	15750	0
384	20240219	134300	575452320	15750	15750	15750	15750	1
385	20240219	134200	575436570	15720	15720	15720	15720	0
386	20240219	134100	575436570	15720	15720	15720	15720	22
387	20240219	134000	575090730	15720	15720	15720	15720	0
388	20240219	133900	575090730	15720	15720	15720	15720	0
389	20240219	133800	575090730	15720	15720	15720	15720	0
390	20240219	133700	575090730	15720	15720	15720	15720	0
391	20240219	133600	575090730	15720	15720	15720	15720	2
392	20240219	133500	575059290	15730	15730	15730	15730	0
393	20240219	133400	575059290	15730	15730	15730	15730	0
394	20240219	133300	575059290	15730	15730	15730	15730	0
395	20240219	133200	575059290	15730	15730	15730	15730	0
396	20240219	133100	575059290	15730	15740	15740	15730	200
397	20240219	133000	571913190	15770	15770	15770	15770	0
398	20240219	132900	571913190	15770	15770	15770	15770	0
399	20240219	132800	571913190	15770	15770	15770	15770	0
400	20240219	132700	571913190	15770	15770	15770	15770	1
401	20240219	132600	571897420	15730	15750	15750	15730	53
402	20240219	132500	571063450	15730	15730	15730	15730	344
403	20240219	132400	565652330	15720	15720	15720	15720	0
404	20240219	132300	565652330	15720	15720	15720	15720	2
405	20240219	132200	565620890	15730	15730	15730	15730	0
406	20240219	132100	565620890	15730	15730	15730	15730	0
407	20240219	132000	565620890	15730	15730	15730	15730	0
408	20240219	131900	565620890	15730	15730	15730	15730	0
409	20240219	131800	565620890	15730	15730	15730	15730	15
410	20240219	131700	565384940	15730	15730	15730	15730	30
411	20240219	131600	564913040	15730	15730	15730	15730	0
412	20240219	131500	564913040	15730	15730	15730	15730	1
413	20240219	131400	564897310	15720	15720	15720	15720	0
414	20240219	131300	564897310	15720	15720	15720	15720	22
415	20240219	131200	564551470	15730	15730	15730	15730	0
416	20240219	131100	564551470	15730	15730	15730	15730	0
417	20240219	131000	564551470	15730	15730	15730	15730	19
418	20240219	130900	564252600	15740	15740	15740	15740	0
419	20240219	130800	564252600	15740	15740	15740	15740	0
420	20240219	130700	564252600	15740	15740	15740	15740	104
421	20240219	130600	562615640	15750	15750	15750	15750	0
422	20240219	130500	562615640	15750	15750	15750	15750	0
423	20240219	130400	562615640	15750	15750	15750	15750	1
424	20240219	130300	562599890	15740	15740	15740	15740	0
425	20240219	130200	562599890	15740	15740	15740	15740	0
426	20240219	130100	562599890	15740	15740	15740	15740	0
427	20240219	130000	562599890	15740	15740	15740	15740	11
428	20240219	125900	562426750	15770	15770	15770	15770	0
429	20240219	125800	562426750	15770	15770	15770	15770	1
430	20240219	125700	562410980	15740	15750	15750	15740	10
431	20240219	125600	562253560	15780	15780	15780	15780	0
432	20240219	125500	562253560	15780	15780	15780	15780	0
433	20240219	125400	562253560	15780	15780	15780	15780	0
434	20240219	125300	562253560	15780	15780	15780	15780	0
435	20240219	125200	562253560	15780	15780	15780	15780	0
436	20240219	125100	562253560	15780	15780	15780	15780	0
437	20240219	125000	562253560	15780	15780	15780	15780	0
438	20240219	124900	562253560	15780	15780	15780	15780	0
439	20240219	124800	562253560	15780	15780	15780	15780	0
440	20240219	124700	562253560	15780	15760	15780	15760	2
441	20240219	124600	562222020	15750	15750	15750	15750	0
442	20240219	124500	562222020	15750	15760	15760	15750	128
443	20240219	124400	560205790	15760	15790	15790	15760	264
444	20240219	124300	556042580	15790	15790	15790	15790	0
445	20240219	124200	556042580	15790	15790	15790	15790	0
446	20240219	124100	556042580	15790	15790	15790	15790	0
447	20240219	124000	556042580	15790	15790	15790	15790	0
448	20240219	123900	556042580	15790	15790	15790	15790	0
449	20240219	123800	556042580	15790	15790	15790	15790	2
450	20240219	123700	556011000	15760	15760	15760	15760	0
451	20240219	123600	556011000	15760	15760	15760	15760	0
452	20240219	123500	556011000	15760	15760	15760	15760	0
453	20240219	123400	556011000	15760	15760	15760	15760	0
454	20240219	123300	556011000	15760	15760	15760	15760	0
455	20240219	123200	556011000	15760	15760	15760	15760	0
456	20240219	123100	556011000	15760	15760	15760	15760	68
457	20240219	123000	554939320	15760	15760	15760	15760	1
458	20240219	122900	554923560	15750	15750	15750	15750	0
459	20240219	122800	554923560	15750	15750	15750	15750	94
460	20240219	122700	553443060	15750	15750	15750	15750	0
461	20240219	122600	553443060	15750	15750	15750	15750	0
462	20240219	122500	553443060	15750	15750	15750	15750	0
463	20240219	122400	553443060	15750	15740	15750	15740	25
464	20240219	122300	553049550	15740	15740	15740	15740	0
465	20240219	122200	553049550	15740	15740	15740	15740	2
466	20240219	122100	553018070	15750	15750	15750	15750	0
467	20240219	122000	553018070	15750	15750	15750	15750	0
468	20240219	121900	553018070	15750	15750	15750	15750	33
469	20240219	121800	552498320	15760	15760	15760	15760	0
470	20240219	121700	552498320	15760	15760	15760	15760	11
471	20240219	121600	552324960	15760	15760	15760	15760	0
472	20240219	121500	552324960	15760	15760	15760	15760	0
473	20240219	121400	552324960	15760	15760	15760	15760	0
474	20240219	121300	552324960	15760	15770	15770	15760	102
475	20240219	121200	550716530	15770	15770	15770	15770	0
476	20240219	121100	550716530	15770	15790	15790	15770	2
477	20240219	121000	550684970	15770	15770	15770	15770	0
478	20240219	120900	550684970	15770	15770	15770	15770	0
479	20240219	120800	550684970	15770	15770	15770	15770	0
480	20240219	120700	550684970	15770	15770	15770	15770	0
481	20240219	120600	550684970	15770	15770	15770	15770	0
482	20240219	120500	550684970	15770	15770	15770	15770	0
483	20240219	120400	550684970	15770	15770	15770	15770	0
484	20240219	120300	550684970	15770	15770	15770	15770	0
485	20240219	120200	550684970	15770	15770	15770	15770	0
486	20240219	120100	550684970	15770	15770	15770	15770	0
487	20240219	120000	550684970	15770	15770	15770	15770	40
488	20240219	115900	550054170	15790	15790	15790	15790	0
489	20240219	115800	550054170	15790	15800	15810	15790	396
490	20240219	115700	543797270	15810	15810	15810	15810	0
491	20240219	115600	543797270	15810	15810	15810	15810	0
492	20240219	115500	543797270	15810	15810	15810	15810	5
493	20240219	115400	543718220	15810	15810	15810	15810	5
494	20240219	115300	543639170	15820	15820	15820	15820	0
495	20240219	115200	543639170	15820	15820	15820	15820	0
496	20240219	115100	543639170	15820	15820	15820	15820	83
497	20240219	115000	542326110	15820	15820	15820	15820	1
498	20240219	114900	542310290	15820	15820	15820	15820	14
499	20240219	114800	542088810	15830	15830	15830	15830	10
500	20240219	114700	541930510	15830	15830	15830	15830	74
501	20240219	114600	540759090	15800	15800	15800	15800	0
502	20240219	114500	540759090	15800	15810	15810	15800	3326
503	20240219	114400	488204400	15820	15820	15820	15820	101
504	20240219	114300	486606580	15820	15820	15820	15820	0
505	20240219	114200	486606580	15820	15820	15820	15820	76
506	20240219	114100	485404260	15820	15820	15820	15820	0
507	20240219	114000	485404260	15820	15820	15820	15820	0
508	20240219	113900	485404260	15820	15820	15820	15820	0
509	20240219	113800	485404260	15820	15820	15820	15820	41
510	20240219	113700	484755640	15820	15820	15820	15820	3
511	20240219	113600	484708180	15830	15830	15830	15830	0
512	20240219	113500	484708180	15830	15830	15830	15830	10
513	20240219	113400	484549880	15810	15810	15810	15810	0
514	20240219	113300	484549880	15810	15810	15810	15810	0
515	20240219	113200	484549880	15810	15810	15810	15810	0
516	20240219	113100	484549880	15810	15810	15810	15810	0
517	20240219	113000	484549880	15810	15810	15810	15810	0
518	20240219	112900	484549880	15810	15810	15810	15810	0
519	20240219	112800	484549880	15810	15810	15810	15810	5
520	20240219	112700	484470830	15810	15810	15810	15810	110
521	20240219	112600	482731730	15810	15810	15810	15810	0
522	20240219	112500	482731730	15810	15810	15810	15810	0
523	20240219	112400	482731730	15810	15810	15810	15810	0
524	20240219	112300	482731730	15810	15810	15810	15810	0
525	20240219	112200	482731730	15810	15810	15810	15810	0
526	20240219	112100	482731730	15810	15810	15810	15810	0
527	20240219	112000	482731730	15810	15810	15810	15810	10
528	20240219	111900	482573630	15820	15820	15820	15820	0
529	20240219	111800	482573630	15820	15820	15820	15820	0
530	20240219	111700	482573630	15820	15820	15820	15820	0
531	20240219	111600	482573630	15820	15820	15820	15820	0
532	20240219	111500	482573630	15820	15820	15820	15820	10
533	20240219	111400	482415430	15820	15820	15820	15820	0
534	20240219	111300	482415430	15820	15820	15820	15820	0
535	20240219	111200	482415430	15820	15820	15820	15820	1
536	20240219	111100	482399610	15800	15800	15800	15800	0
537	20240219	111000	482399610	15800	15800	15800	15800	2
538	20240219	110900	482368010	15800	15800	15800	15800	5
539	20240219	110800	482289010	15800	15810	15810	15800	207
540	20240219	110700	479017670	15810	15810	15810	15810	1
541	20240219	110600	479001860	15810	15810	15810	15810	0
542	20240219	110500	479001860	15810	15810	15810	15810	0
543	20240219	110400	479001860	15810	15810	15810	15810	0
544	20240219	110300	479001860	15810	15810	15810	15810	0
545	20240219	110200	479001860	15810	15810	15810	15810	10
546	20240219	110100	478843760	15810	15820	15820	15810	200
547	20240219	110000	475681710	15820	15820	15820	15820	41
548	20240219	105900	475033090	15820	15830	15830	15820	1018
549	20240219	105800	458918450	15840	15840	15840	15840	20
550	20240219	105700	458601650	15850	15850	15850	15850	0
551	20240219	105600	458601650	15850	15850	15850	15850	2
552	20240219	105500	458569950	15850	15850	15850	15850	0
553	20240219	105400	458569950	15850	15850	15850	15850	0
554	20240219	105300	458569950	15850	15830	15850	15830	85
555	20240219	105200	457224200	15840	15840	15840	15840	25
556	20240219	105100	456828200	15850	15860	15860	15850	391
557	20240219	105000	450630750	15850	15860	15860	15850	12
558	20240219	104900	450440480	15860	15860	15860	15860	10
559	20240219	104800	450281880	15850	15850	15850	15850	2
560	20240219	104700	450250180	15850	15850	15850	15850	0
561	20240219	104600	450250180	15850	15850	15850	15850	65
562	20240219	104500	449219930	15850	15850	15850	15850	169
563	20240219	104400	446541280	15850	15850	15850	15850	6
564	20240219	104300	446446180	15850	15850	15850	15850	0
565	20240219	104200	446446180	15850	15860	15860	15850	314
566	20240219	104100	441466230	15850	15850	15850	15850	60
567	20240219	104000	440515230	15850	15850	15850	15850	3
568	20240219	103900	440467680	15860	15860	15860	15860	35
569	20240219	103800	439912580	15860	15830	15860	15830	50
570	20240219	103700	439119880	15850	15850	15850	15850	10
571	20240219	103600	438961380	15900	15850	15900	15850	14
572	20240219	103500	438739230	15850	15840	15850	15840	11
573	20240219	103400	438564980	15840	15840	15840	15840	78
574	20240219	103300	437329460	15840	15840	15840	15840	10
575	20240219	103200	437171060	15840	15840	15840	15840	2
576	20240219	103100	437139380	15840	15840	15840	15840	2
577	20240219	103000	437107700	15840	15840	15840	15840	0
578	20240219	102900	437107700	15840	15840	15840	15840	0
579	20240219	102800	437107700	15840	15840	15840	15840	153
580	20240219	102700	434684180	15850	15880	15880	15850	628
581	20240219	102600	424728900	15880	15900	15900	15880	9
582	20240219	102500	424585900	15860	15860	15860	15860	0
583	20240219	102400	424585900	15860	15870	15870	15860	308
584	20240219	102300	419700680	15880	15880	15880	15880	252
585	20240219	102200	415698920	15880	15880	15880	15880	0
586	20240219	102100	415698920	15880	15880	15880	15880	200
587	20240219	102000	412522920	15880	15880	15880	15880	0
588	20240219	101900	412522920	15880	15880	15880	15880	105
589	20240219	101800	410855520	15920	15920	15920	15920	2
590	20240219	101700	410823680	15900	15900	15900	15900	3
591	20240219	101600	410775980	15910	15910	15910	15910	0
592	20240219	101500	410775980	15910	15910	15910	15910	73
593	20240219	101400	409614550	15940	15940	15940	15940	0
594	20240219	101300	409614550	15940	15910	15940	15910	8
595	20240219	101200	409487240	15940	15910	15940	15910	35
596	20240219	101100	408929790	15910	15900	15930	15900	379
597	20240219	101000	402899900	15880	15880	15880	15880	54
598	20240219	100900	402042380	15900	15900	15900	15900	0
599	20240219	100800	402042380	15900	15900	15900	15900	10
600	20240219	100700	401883380	15900	15900	15900	15900	66
601	20240219	100600	400833980	15890	15890	15890	15890	0
602	20240219	100500	400833980	15890	15890	15890	15890	1003
603	20240219	100400	384896310	15900	15900	15900	15900	0
604	20240219	100300	384896310	15900	15890	15900	15890	212
605	20240219	100200	381527610	15890	15890	15890	15890	0
606	20240219	100100	381527610	15890	15890	15890	15890	0
607	20240219	100000	381527610	15890	15860	15890	15860	21
608	20240219	095900	381194400	15890	15890	15890	15890	1
609	20240219	095800	381178510	15890	15880	15890	15880	117
610	20240219	095700	379320420	15880	15880	15880	15880	2
611	20240219	095600	379288660	15860	15860	15860	15860	7
612	20240219	095500	379177640	15880	15880	15880	15880	43
613	20240219	095400	378494800	15880	15880	15880	15880	1
614	20240219	095300	378478920	15870	15870	15870	15870	63
615	20240219	095200	377479110	15870	15870	15870	15870	111
616	20240219	095100	375717540	15860	15860	15860	15860	10
617	20240219	095000	375558940	15820	15850	15860	15820	165
618	20240219	094900	372943390	15860	15870	15870	15860	36
619	20240219	094800	372372170	15870	15900	15900	15870	260
620	20240219	094700	368239970	15890	15890	15890	15890	22
621	20240219	094600	367890390	15890	15890	15890	15890	30
622	20240219	094500	367413690	15890	15930	15930	15890	56
623	20240219	094400	366521810	15940	15930	15940	15930	52
624	20240219	094300	365693080	15930	15930	15940	15930	351
625	20240219	094200	360100470	15950	15870	15950	15870	886
626	20240219	094100	346003160	15870	15920	15920	15870	22
627	20240219	094000	345653230	15950	15960	15960	15870	39
628	20240219	093900	345032680	15860	15870	15970	15860	3093
629	20240219	093800	295749700	15850	15860	15860	15850	131
630	20240219	093700	293672720	15890	15890	15890	15890	1
631	20240219	093600	293656830	15850	15850	15850	15850	123
632	20240219	093500	291707280	15850	15900	15900	15850	3090
633	20240219	093400	242693980	15910	15890	15910	15890	59
634	20240219	093300	241755920	15900	15880	15900	15880	251
635	20240219	093200	237768880	15880	15860	15880	15860	297
636	20240219	093100	233054960	15850	15850	15850	15850	40
637	20240219	093000	232420960	15870	15860	15880	15860	22
638	20240219	092900	232071840	15850	15880	15880	15850	132
639	20240219	092800	229979610	15880	15880	15880	15880	233
640	20240219	092700	226279570	15880	15810	15900	15810	1961
641	20240219	092600	195200660	15800	15790	15810	15790	129
642	20240219	092500	193161650	15760	15760	15760	15760	2
643	20240219	092400	193130130	15760	15810	15810	15760	46
644	20240219	092300	192404360	15810	15810	15810	15810	12
645	20240219	092200	192214640	15820	15750	15820	15750	30
646	20240219	092100	191740850	15750	15800	15800	15750	77
647	20240219	092000	190526450	15710	15720	15850	15710	3544
648	20240219	091900	134462980	15710	15710	15710	15710	21
649	20240219	091800	134133070	15710	15750	15750	15710	18
650	20240219	091700	133850250	15720	15760	15760	15720	165
651	20240219	091600	131253990	15750	15720	15750	15720	350
652	20240219	091500	125744210	15700	15700	15700	15700	1
653	20240219	091400	125728510	15700	15740	15740	15700	94
654	20240219	091300	124250350	15730	15700	15730	15680	2241
655	20240219	091200	89060690	15700	15680	15700	15680	573
656	20240219	091100	80068830	15690	15690	15690	15690	0
657	20240219	091000	80068830	15690	15700	15700	15690	665
658	20240219	090900	69630880	15700	15750	15750	15700	411
659	20240219	090800	63168130	15750	15660	15750	15660	680
660	20240219	090700	52485870	15660	15630	15670	15630	919
661	20240219	090600	38110380	15580	15600	15610	15580	539
662	20240219	090500	29701170	15600	15610	15610	15600	45
663	20240219	090400	28998730	15580	15600	15600	15570	401
664	20240219	090300	22748160	15590	15580	15650	15580	797
665	20240219	090200	10322370	15580	15550	15580	15550	423
666	20240219	090100	3740370	15550	15550	15550	15550	108
667	20240219	090000	2060970	15510	15450	15510	15450	133