KissMeData/211050/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	203400	624751420	19980	19980	19980	19980	362
3	20240219	203300	624751420	19980	19980	19980	19980	0
4	20240219	203200	624751420	19980	19980	19980	19980	0
5	20240219	203100	624751420	19980	19980	19980	19980	0
6	20240219	203000	624751420	19980	19980	19980	19980	0
7	20240219	202900	624751420	19980	19980	19980	19980	0
8	20240219	202800	624751420	19980	19980	19980	19980	0
9	20240219	202700	624751420	19980	19980	19980	19980	0
10	20240219	202600	624751420	19980	19980	19980	19980	0
11	20240219	202500	624751420	19980	19980	19980	19980	0
12	20240219	202400	624751420	19980	19980	19980	19980	0
13	20240219	202300	624751420	19980	19980	19980	19980	0
14	20240219	202200	624751420	19980	19980	19980	19980	0
15	20240219	202100	624751420	19980	19980	19980	19980	0
16	20240219	202000	624751420	19980	19980	19980	19980	0
17	20240219	201900	624751420	19980	19980	19980	19980	0
18	20240219	201800	624751420	19980	19980	19980	19980	0
19	20240219	201700	624751420	19980	19980	19980	19980	0
20	20240219	201600	624751420	19980	19980	19980	19980	0
21	20240219	201500	624751420	19980	19980	19980	19980	0
22	20240219	201400	624751420	19980	19980	19980	19980	0
23	20240219	201300	624751420	19980	19980	19980	19980	0
24	20240219	201200	624751420	19980	19980	19980	19980	0
25	20240219	201100	624751420	19980	19980	19980	19980	0
26	20240219	201000	624751420	19980	19980	19980	19980	0
27	20240219	200900	624751420	19980	19980	19980	19980	0
28	20240219	200800	624751420	19980	19980	19980	19980	0
29	20240219	200700	624751420	19980	19980	19980	19980	0
30	20240219	200600	624751420	19980	19980	19980	19980	0
31	20240219	200500	624751420	19980	19980	19980	19980	0
32	20240219	200400	624751420	19980	19980	19980	19980	362
33	20240219	200300	624751420	19980	19980	19980	19980	0
34	20240219	200200	624751420	19980	19980	19980	19980	0
35	20240219	200100	624751420	19980	19980	19980	19980	0
36	20240219	200000	624751420	19980	19980	19980	19980	0
37	20240219	195900	624751420	19980	19980	19980	19980	0
38	20240219	195800	624751420	19980	19980	19980	19980	0
39	20240219	195700	624751420	19980	19980	19980	19980	0
40	20240219	195600	624751420	19980	19980	19980	19980	0
41	20240219	195500	624751420	19980	19980	19980	19980	0
42	20240219	195400	624751420	19980	19980	19980	19980	0
43	20240219	195300	624751420	19980	19980	19980	19980	0
44	20240219	195200	624751420	19980	19980	19980	19980	0
45	20240219	195100	624751420	19980	19980	19980	19980	0
46	20240219	195000	624751420	19980	19980	19980	19980	0
47	20240219	194900	624751420	19980	19980	19980	19980	0
48	20240219	194800	624751420	19980	19980	19980	19980	0
49	20240219	194700	624751420	19980	19980	19980	19980	0
50	20240219	194600	624751420	19980	19980	19980	19980	0
51	20240219	194500	624751420	19980	19980	19980	19980	0
52	20240219	194400	624751420	19980	19980	19980	19980	0
53	20240219	194300	624751420	19980	19980	19980	19980	0
54	20240219	194200	624751420	19980	19980	19980	19980	0
55	20240219	194100	624751420	19980	19980	19980	19980	0
56	20240219	194000	624751420	19980	19980	19980	19980	0
57	20240219	193900	624751420	19980	19980	19980	19980	0
58	20240219	193800	624751420	19980	19980	19980	19980	0
59	20240219	193700	624751420	19980	19980	19980	19980	0
60	20240219	193600	624751420	19980	19980	19980	19980	0
61	20240219	193500	624751420	19980	19980	19980	19980	0
62	20240219	193400	624751420	19980	19980	19980	19980	362
63	20240219	193300	624751420	19980	19980	19980	19980	0
64	20240219	193200	624751420	19980	19980	19980	19980	0
65	20240219	193100	624751420	19980	19980	19980	19980	0
66	20240219	193000	624751420	19980	19980	19980	19980	0
67	20240219	192900	624751420	19980	19980	19980	19980	0
68	20240219	192800	624751420	19980	19980	19980	19980	0
69	20240219	192700	624751420	19980	19980	19980	19980	0
70	20240219	192600	624751420	19980	19980	19980	19980	0
71	20240219	192500	624751420	19980	19980	19980	19980	0
72	20240219	192400	624751420	19980	19980	19980	19980	0
73	20240219	192300	624751420	19980	19980	19980	19980	0
74	20240219	192200	624751420	19980	19980	19980	19980	0
75	20240219	192100	624751420	19980	19980	19980	19980	0
76	20240219	192000	624751420	19980	19980	19980	19980	0
77	20240219	191900	624751420	19980	19980	19980	19980	0
78	20240219	191800	624751420	19980	19980	19980	19980	0
79	20240219	191700	624751420	19980	19980	19980	19980	0
80	20240219	191600	624751420	19980	19980	19980	19980	0
81	20240219	191500	624751420	19980	19980	19980	19980	0
82	20240219	191400	624751420	19980	19980	19980	19980	0
83	20240219	191300	624751420	19980	19980	19980	19980	0
84	20240219	191200	624751420	19980	19980	19980	19980	0
85	20240219	191100	624751420	19980	19980	19980	19980	0
86	20240219	191000	624751420	19980	19980	19980	19980	0
87	20240219	190900	624751420	19980	19980	19980	19980	0
88	20240219	190800	624751420	19980	19980	19980	19980	0
89	20240219	190700	624751420	19980	19980	19980	19980	0
90	20240219	190600	624751420	19980	19980	19980	19980	0
91	20240219	190500	624751420	19980	19980	19980	19980	0
92	20240219	190400	624751420	19980	19980	19980	19980	362
93	20240219	190300	624751420	19980	19980	19980	19980	0
94	20240219	190200	624751420	19980	19980	19980	19980	0
95	20240219	190100	624751420	19980	19980	19980	19980	0
96	20240219	190000	624751420	19980	19980	19980	19980	0
97	20240219	185900	624751420	19980	19980	19980	19980	0
98	20240219	185800	624751420	19980	19980	19980	19980	0
99	20240219	185700	624751420	19980	19980	19980	19980	0
100	20240219	185600	624751420	19980	19980	19980	19980	0
101	20240219	185500	624751420	19980	19980	19980	19980	0
102	20240219	185400	624751420	19980	19980	19980	19980	0
103	20240219	185300	624751420	19980	19980	19980	19980	0
104	20240219	185200	624751420	19980	19980	19980	19980	0
105	20240219	185100	624751420	19980	19980	19980	19980	0
106	20240219	185000	624751420	19980	19980	19980	19980	0
107	20240219	184900	624751420	19980	19980	19980	19980	0
108	20240219	184800	624751420	19980	19980	19980	19980	0
109	20240219	184700	624751420	19980	19980	19980	19980	0
110	20240219	184600	624751420	19980	19980	19980	19980	0
111	20240219	184500	624751420	19980	19980	19980	19980	0
112	20240219	184400	624751420	19980	19980	19980	19980	0
113	20240219	184300	624751420	19980	19980	19980	19980	0
114	20240219	184200	624751420	19980	19980	19980	19980	0
115	20240219	184100	624751420	19980	19980	19980	19980	0
116	20240219	184000	624751420	19980	19980	19980	19980	0
117	20240219	183900	624751420	19980	19980	19980	19980	0
118	20240219	183800	624751420	19980	19980	19980	19980	0
119	20240219	183700	624751420	19980	19980	19980	19980	0
120	20240219	183600	624751420	19980	19980	19980	19980	0
121	20240219	183500	624751420	19980	19980	19980	19980	0
122	20240219	183400	624751420	19980	19980	19980	19980	362
123	20240219	183300	624751420	19980	19980	19980	19980	0
124	20240219	183200	624751420	19980	19980	19980	19980	0
125	20240219	183100	624751420	19980	19980	19980	19980	0
126	20240219	183000	624751420	19980	19980	19980	19980	0
127	20240219	182900	624751420	19980	19980	19980	19980	0
128	20240219	182800	624751420	19980	19980	19980	19980	0
129	20240219	182700	624751420	19980	19980	19980	19980	0
130	20240219	182600	624751420	19980	19980	19980	19980	0
131	20240219	182500	624751420	19980	19980	19980	19980	0
132	20240219	182400	624751420	19980	19980	19980	19980	0
133	20240219	182300	624751420	19980	19980	19980	19980	0
134	20240219	182200	624751420	19980	19980	19980	19980	0
135	20240219	182100	624751420	19980	19980	19980	19980	0
136	20240219	182000	624751420	19980	19980	19980	19980	0
137	20240219	181900	624751420	19980	19980	19980	19980	0
138	20240219	181800	624751420	19980	19980	19980	19980	0
139	20240219	181700	624751420	19980	19980	19980	19980	0
140	20240219	181600	624751420	19980	19980	19980	19980	0
141	20240219	181500	624751420	19980	19980	19980	19980	0
142	20240219	181400	624751420	19980	19980	19980	19980	0
143	20240219	181300	624751420	19980	19980	19980	19980	0
144	20240219	181200	624751420	19980	19980	19980	19980	0
145	20240219	181100	624751420	19980	19980	19980	19980	0
146	20240219	181000	624751420	19980	19980	19980	19980	0
147	20240219	180900	624751420	19980	19980	19980	19980	0
148	20240219	180800	624751420	19980	19980	19980	19980	0
149	20240219	180700	624751420	19980	19980	19980	19980	0
150	20240219	180600	624751420	19980	19980	19980	19980	0
151	20240219	180500	624751420	19980	19980	19980	19980	0
152	20240219	180400	624751420	19980	19980	19980	19980	362
153	20240219	180300	624751420	19980	19980	19980	19980	0
154	20240219	180200	624751420	19980	19980	19980	19980	0
155	20240219	180100	624751420	19980	19980	19980	19980	0
156	20240219	180000	624751420	19980	19980	19980	19980	0
157	20240219	175900	624751420	19980	19980	19980	19980	0
158	20240219	175800	624751420	19980	19980	19980	19980	0
159	20240219	175700	624751420	19980	19980	19980	19980	0
160	20240219	175600	624751420	19980	19980	19980	19980	0
161	20240219	175500	624751420	19980	19980	19980	19980	0
162	20240219	175400	624751420	19980	19980	19980	19980	0
163	20240219	175300	624751420	19980	19980	19980	19980	0
164	20240219	175200	624751420	19980	19980	19980	19980	0
165	20240219	175100	624751420	19980	19980	19980	19980	0
166	20240219	175000	624751420	19980	19980	19980	19980	0
167	20240219	174900	624751420	19980	19980	19980	19980	0
168	20240219	174800	624751420	19980	19980	19980	19980	0
169	20240219	174700	624751420	19980	19980	19980	19980	0
170	20240219	174600	624751420	19980	19980	19980	19980	0
171	20240219	174500	624751420	19980	19980	19980	19980	0
172	20240219	174400	624751420	19980	19980	19980	19980	0
173	20240219	174300	624751420	19980	19980	19980	19980	0
174	20240219	174200	624751420	19980	19980	19980	19980	0
175	20240219	174100	624751420	19980	19980	19980	19980	0
176	20240219	174000	624751420	19980	19980	19980	19980	0
177	20240219	173900	624751420	19980	19980	19980	19980	0
178	20240219	173800	624751420	19980	19980	19980	19980	0
179	20240219	173700	624751420	19980	19980	19980	19980	0
180	20240219	173600	624751420	19980	19980	19980	19980	0
181	20240219	173500	624751420	19980	19980	19980	19980	0
182	20240219	173400	624751420	19980	19980	19980	19980	362
183	20240219	173300	624751420	19980	19980	19980	19980	0
184	20240219	173200	624751420	19980	19980	19980	19980	0
185	20240219	173100	624751420	19980	19980	19980	19980	0
186	20240219	173000	624751420	19980	19980	19980	19980	0
187	20240219	172900	624751420	19980	19980	19980	19980	0
188	20240219	172800	624751420	19980	19980	19980	19980	0
189	20240219	172700	624751420	19980	19980	19980	19980	0
190	20240219	172600	624751420	19980	19980	19980	19980	0
191	20240219	172500	624751420	19980	19980	19980	19980	0
192	20240219	172400	624751420	19980	19980	19980	19980	0
193	20240219	172300	624751420	19980	19980	19980	19980	0
194	20240219	172200	624751420	19980	19980	19980	19980	0
195	20240219	172100	624751420	19980	19980	19980	19980	0
196	20240219	172000	624751420	19980	19980	19980	19980	0
197	20240219	171900	624751420	19980	19980	19980	19980	0
198	20240219	171800	624751420	19980	19980	19980	19980	0
199	20240219	171700	624751420	19980	19980	19980	19980	0
200	20240219	171600	624751420	19980	19980	19980	19980	0
201	20240219	171500	624751420	19980	19980	19980	19980	0
202	20240219	171400	624751420	19980	19980	19980	19980	0
203	20240219	171300	624751420	19980	19980	19980	19980	0
204	20240219	171200	624751420	19980	19980	19980	19980	0
205	20240219	171100	624751420	19980	19980	19980	19980	0
206	20240219	171000	624751420	19980	19980	19980	19980	0
207	20240219	170900	624751420	19980	19980	19980	19980	0
208	20240219	170800	624751420	19980	19980	19980	19980	0
209	20240219	170700	624751420	19980	19980	19980	19980	0
210	20240219	170600	624751420	19980	19980	19980	19980	0
211	20240219	170500	624751420	19980	19980	19980	19980	0
212	20240219	170400	624751420	19980	19980	19980	19980	362
213	20240219	170300	624751420	19980	19980	19980	19980	0
214	20240219	170200	624751420	19980	19980	19980	19980	0
215	20240219	170100	624751420	19980	19980	19980	19980	0
216	20240219	170000	624751420	19980	19980	19980	19980	0
217	20240219	165900	624751420	19980	19980	19980	19980	0
218	20240219	165800	624751420	19980	19980	19980	19980	0
219	20240219	165700	624751420	19980	19980	19980	19980	0
220	20240219	165600	624751420	19980	19980	19980	19980	0
221	20240219	165500	624751420	19980	19980	19980	19980	0
222	20240219	165400	624751420	19980	19980	19980	19980	0
223	20240219	165300	624751420	19980	19980	19980	19980	0
224	20240219	165200	624751420	19980	19980	19980	19980	0
225	20240219	165100	624751420	19980	19980	19980	19980	0
226	20240219	165000	624751420	19980	19980	19980	19980	0
227	20240219	164900	624751420	19980	19980	19980	19980	0
228	20240219	164800	624751420	19980	19980	19980	19980	0
229	20240219	164700	624751420	19980	19980	19980	19980	0
230	20240219	164600	624751420	19980	19980	19980	19980	0
231	20240219	164500	624751420	19980	19980	19980	19980	0
232	20240219	164400	624751420	19980	19980	19980	19980	0
233	20240219	164300	624751420	19980	19980	19980	19980	0
234	20240219	164200	624751420	19980	19980	19980	19980	0
235	20240219	164100	624751420	19980	19980	19980	19980	0
236	20240219	164000	624751420	19980	19980	19980	19980	0
237	20240219	163900	624751420	19980	19980	19980	19980	0
238	20240219	163800	624751420	19980	19980	19980	19980	0
239	20240219	163700	624751420	19980	19980	19980	19980	0
240	20240219	163600	624751420	19980	19980	19980	19980	0
241	20240219	163500	624751420	19980	19980	19980	19980	0
242	20240219	163400	624751420	19980	19980	19980	19980	362
243	20240219	163300	624751420	19980	19980	19980	19980	0
244	20240219	163200	624751420	19980	19980	19980	19980	0
245	20240219	163100	624751420	19980	19980	19980	19980	0
246	20240219	163000	624751420	19980	19980	19980	19980	0
247	20240219	162900	624751420	19980	19980	19980	19980	0
248	20240219	162800	624751420	19980	19980	19980	19980	0
249	20240219	162700	624751420	19980	19980	19980	19980	0
250	20240219	162600	624751420	19980	19980	19980	19980	0
251	20240219	162500	624751420	19980	19980	19980	19980	0
252	20240219	162400	624751420	19980	19980	19980	19980	0
253	20240219	162300	624751420	19980	19980	19980	19980	0
254	20240219	162200	624751420	19980	19980	19980	19980	0
255	20240219	162100	624751420	19980	19980	19980	19980	0
256	20240219	162000	624751420	19980	19980	19980	19980	0
257	20240219	161900	624751420	19980	19980	19980	19980	0
258	20240219	161800	624751420	19980	19980	19980	19980	0
259	20240219	161700	624751420	19980	19980	19980	19980	0
260	20240219	161600	624751420	19980	19980	19980	19980	0
261	20240219	161500	624751420	19980	19980	19980	19980	0
262	20240219	161400	624751420	19980	19980	19980	19980	0
263	20240219	161300	624751420	19980	19980	19980	19980	0
264	20240219	161200	624751420	19980	19980	19980	19980	0
265	20240219	161100	624751420	19980	19980	19980	19980	0
266	20240219	161000	624751420	19980	19980	19980	19980	0
267	20240219	160900	624751420	19980	19980	19980	19980	0
268	20240219	160800	624751420	19980	19980	19980	19980	0
269	20240219	160700	624751420	19980	19980	19980	19980	0
270	20240219	160600	624751420	19980	19980	19980	19980	0
271	20240219	160500	624751420	19980	19980	19980	19980	0
272	20240219	160400	624751420	19980	19980	19980	19980	362
273	20240219	160300	624751420	19980	19980	19980	19980	0
274	20240219	160200	624751420	19980	19980	19980	19980	0
275	20240219	160100	624751420	19980	19980	19980	19980	0
276	20240219	160000	624751420	19980	19980	19980	19980	0
277	20240219	155900	624751420	19980	19980	19980	19980	0
278	20240219	155800	624751420	19980	19980	19980	19980	0
279	20240219	155700	624751420	19980	19980	19980	19980	0
280	20240219	155600	624751420	19980	19980	19980	19980	0
281	20240219	155500	624751420	19980	19980	19980	19980	0
282	20240219	155400	624751420	19980	19980	19980	19980	0
283	20240219	155300	624751420	19980	19980	19980	19980	0
284	20240219	155200	624751420	19980	19980	19980	19980	0
285	20240219	155100	624751420	19980	19980	19980	19980	0
286	20240219	155000	624751420	19980	19980	19980	19980	0
287	20240219	154900	624751420	19980	19980	19980	19980	0
288	20240219	154800	624751420	19980	19980	19980	19980	0
289	20240219	154700	624751420	19980	19980	19980	19980	0
290	20240219	154600	624751420	19980	19980	19980	19980	0
291	20240219	154500	624751420	19980	19980	19980	19980	0
292	20240219	154400	624751420	19980	19980	19980	19980	0
293	20240219	154300	624751420	19980	19980	19980	19980	0
294	20240219	154200	624751420	19980	19980	19980	19980	0
295	20240219	154100	624751420	19980	19980	19980	19980	0
296	20240219	154000	624751420	19980	19980	19980	19980	0
297	20240219	153900	624751420	19980	19980	19980	19980	0
298	20240219	153800	624751420	19980	19980	19980	19980	0
299	20240219	153700	624751420	19980	19980	19980	19980	0
300	20240219	153600	624751420	19980	19980	19980	19980	0
301	20240219	153500	624751420	19980	19980	19980	19980	0
302	20240219	153400	624751420	19980	19980	19980	19980	362
303	20240219	153300	624751420	19980	19980	19980	19980	0
304	20240219	153200	624751420	19980	19980	19980	19980	0
305	20240219	153100	624751420	19980	19980	19980	19980	0
306	20240219	153000	624751420	19980	19980	19980	19980	362
307	20240219	152900	617518660	19960	19960	19960	19960	0
308	20240219	152800	617518660	19960	19960	19960	19960	0
309	20240219	152700	617518660	19960	19960	19960	19960	0
310	20240219	152600	617518660	19960	19960	19960	19960	0
311	20240219	152500	617518660	19960	19960	19960	19960	0
312	20240219	152400	617518660	19960	19960	19960	19960	0
313	20240219	152300	617518660	19960	19960	19960	19960	0
314	20240219	152200	617518660	19960	19960	19960	19960	0
315	20240219	152100	617518660	19960	19960	19960	19960	0
316	20240219	152000	617518660	19960	19960	19960	19960	0
317	20240219	151900	617518660	19960	19930	19960	19930	45
318	20240219	151800	616621300	19930	19950	19950	19930	11
319	20240219	151700	616402040	19960	19950	19960	19950	28
320	20240219	151600	615843370	19950	19950	19950	19930	123
321	20240219	151500	613390720	19950	19950	19950	19950	11
322	20240219	151400	613171270	19960	19930	19960	19930	7
323	20240219	151300	613031580	19930	19960	19960	19930	272
324	20240219	151200	607602840	19960	19960	19960	19960	8
325	20240219	151100	607443160	19950	19950	19960	19950	75
326	20240219	151000	605946880	19930	19930	19930	19930	3
327	20240219	150900	605887090	19930	19940	19950	19930	101
328	20240219	150800	603872910	19930	19950	19950	19930	28
329	20240219	150700	603314810	19950	19950	19950	19950	13
330	20240219	150600	603055460	19950	19950	19950	19950	5
331	20240219	150500	602955710	19950	19950	19950	19950	37
332	20240219	150400	602217560	19960	19960	19960	19960	0
333	20240219	150300	602217560	19960	19960	19960	19960	0
334	20240219	150200	602217560	19960	19960	19960	19960	0
335	20240219	150100	602217560	19960	19940	19960	19940	255
336	20240219	150000	597131600	19930	19940	19940	19930	11
337	20240219	145900	596912360	19950	19950	19950	19940	8
338	20240219	145800	596752790	19940	19950	19950	19940	17
339	20240219	145700	596413780	19950	19950	19950	19950	8
340	20240219	145600	596254180	19950	19950	19950	19950	8
341	20240219	145500	596094580	19940	19950	19950	19940	20
342	20240219	145400	595695700	19940	19950	19950	19940	51
343	20240219	145300	594678750	19950	19950	19950	19950	4
344	20240219	145200	594598950	19950	19950	19950	19940	17
345	20240219	145100	594259920	19950	19950	19950	19950	4
346	20240219	145000	594180120	19950	19950	19950	19950	13
347	20240219	144900	593920770	19950	19950	19950	19950	9
348	20240219	144800	593741220	19950	19960	19960	19950	44
349	20240219	144700	592863060	19960	19960	19960	19960	8
350	20240219	144600	592703380	19960	19950	19960	19950	216
351	20240219	144500	588393980	19950	19940	19950	19940	354
352	20240219	144400	581333800	19950	19950	19950	19950	5
353	20240219	144300	581234050	19950	19950	19950	19950	8
354	20240219	144200	581074450	19950	19950	19950	19950	32
355	20240219	144100	580436050	19960	19960	19960	19960	45
356	20240219	144000	579537850	19960	19960	19960	19960	2
357	20240219	143900	579497930	19980	19980	19980	19980	119
358	20240219	143800	577120310	19960	19950	19960	19950	76
359	20240219	143700	575603960	19960	19960	19960	19960	31
360	20240219	143600	574985200	19960	19960	19960	19960	0
361	20240219	143500	574985200	19960	19960	19960	19960	22
362	20240219	143400	574546080	19960	19960	19960	19960	42
363	20240219	143300	573707760	19960	19960	19960	19960	100
364	20240219	143200	571711760	19960	19930	19960	19930	148
365	20240219	143100	568757710	19930	19930	19930	19930	29
366	20240219	143000	568179740	19930	19940	19960	19930	210
367	20240219	142900	563990750	19950	19950	19950	19950	0
368	20240219	142800	563990750	19950	19960	19960	19950	261
369	20240219	142700	558781310	19980	19980	19980	19980	0
370	20240219	142600	558781310	19980	19980	19980	19980	0
371	20240219	142500	558781310	19980	20000	20000	19980	166
372	20240219	142400	555462690	20000	20000	20000	20000	476
373	20240219	142300	545942690	19980	19950	20050	19950	1964
374	20240219	142200	506660020	19920	19920	19920	19920	53
375	20240219	142100	505604260	19920	19920	19920	19920	13
376	20240219	142000	505345300	19920	19930	19930	19920	19
377	20240219	141900	504966640	19930	19900	19930	19900	41
378	20240219	141800	504150530	19900	19900	19900	19900	19
379	20240219	141700	503772430	19900	19900	19900	19900	12
380	20240219	141600	503533630	19900	19900	19900	19900	18
381	20240219	141500	503175430	19900	19900	19900	19900	36
382	20240219	141400	502459030	19900	19900	19900	19900	29
383	20240219	141300	501881930	19900	19900	19900	19900	1
384	20240219	141200	501862030	19900	19900	19900	19900	19
385	20240219	141100	501483930	19900	19900	19900	19890	47
386	20240219	141000	500548730	19890	19900	19900	19890	257
387	20240219	140900	495434640	19900	19900	19900	19900	64
388	20240219	140800	494161040	19900	19850	19900	19850	128
389	20240219	140700	491614390	19840	19850	19850	19840	52
390	20240219	140600	490582660	19840	19840	19850	19840	27
391	20240219	140500	490046950	19840	19850	19850	19840	85
392	20240219	140400	488359810	19850	19850	19850	19850	5
393	20240219	140300	488260560	19900	19900	19900	19900	0
394	20240219	140200	488260560	19900	19900	19900	19900	0
395	20240219	140100	488260560	19900	19900	19900	19900	0
396	20240219	140000	488260560	19900	19900	19900	19900	0
397	20240219	135900	488260560	19900	19900	19900	19900	0
398	20240219	135800	488260560	19900	19840	19900	19840	103
399	20240219	135700	486212120	19840	19840	19840	19840	7
400	20240219	135600	486073240	19840	19840	19840	19840	73
401	20240219	135500	484624920	19840	19840	19840	19840	119
402	20240219	135400	482263960	19840	19840	19840	19840	25
403	20240219	135300	481767960	19840	19840	19840	19840	3
404	20240219	135200	481708440	19840	19840	19840	19840	38
405	20240219	135100	480954520	19840	19830	19840	19830	44
406	20240219	135000	480081860	19830	19840	19840	19830	15
407	20240219	134900	479784380	19840	19840	19840	19840	1
408	20240219	134800	479764540	19840	19840	19840	19830	99
409	20240219	134700	477800840	19830	19830	19830	19830	12
410	20240219	134600	477562880	19830	19910	19910	19830	25
411	20240219	134500	477065530	19930	19930	19930	19930	0
412	20240219	134400	477065530	19930	19930	19930	19930	0
413	20240219	134300	477065530	19930	19930	19930	19930	0
414	20240219	134200	477065530	19930	19930	19930	19930	20
415	20240219	134100	476666930	19930	19810	19930	19810	43
416	20240219	134000	475814520	19810	19810	19810	19810	31
417	20240219	133900	475200410	19800	19800	19800	19800	177
418	20240219	133800	471695810	19790	19790	19790	19790	17
419	20240219	133700	471359380	19790	19790	19790	19790	13
420	20240219	133600	471102110	19790	19790	19790	19790	18
421	20240219	133500	470745890	19790	19790	19790	19790	0
422	20240219	133400	470745890	19790	19790	19790	19790	29
423	20240219	133300	470171980	19790	19790	19790	19790	0
424	20240219	133200	470171980	19790	19790	19790	19790	18
425	20240219	133100	469815760	19790	19790	19790	19790	1
426	20240219	133000	469795970	19790	19790	19790	19790	42
427	20240219	132900	468964790	19800	19800	19800	19800	0
428	20240219	132800	468964790	19800	19800	19800	19790	15
429	20240219	132700	468667910	19800	19800	19800	19800	67
430	20240219	132600	467341310	19790	19790	19790	19790	1
431	20240219	132500	467321520	19790	19800	19800	19790	952
432	20240219	132400	448478230	19810	19810	19810	19810	9
433	20240219	132300	448299940	19810	19810	19810	19810	14
434	20240219	132200	448022600	19820	19830	19830	19820	703
435	20240219	132100	434089120	19910	19910	19910	19910	0
436	20240219	132000	434089120	19910	19910	19910	19910	0
437	20240219	131900	434089120	19910	19840	19910	19840	5
438	20240219	131800	433989850	19840	19840	19840	19830	61
439	20240219	131700	432780190	19830	19840	19840	19830	28
440	20240219	131600	432224940	19830	19830	19830	19830	0
441	20240219	131500	432224940	19830	19830	19830	19830	19
442	20240219	131400	431848170	19830	19830	19830	19830	64
443	20240219	131300	430579050	19830	19830	19830	19830	1
444	20240219	131200	430559220	19830	19830	19830	19830	19
445	20240219	131100	430182450	19830	19830	19830	19830	3
446	20240219	131000	430122960	19820	19830	19830	19820	67
447	20240219	130900	428794890	19830	19830	19830	19830	1
448	20240219	130800	428775060	19820	19810	19820	19810	357
449	20240219	130700	421699500	19810	19810	19810	19810	26
450	20240219	130600	421184440	19820	19820	19820	19820	53
451	20240219	130500	420133980	19810	19810	19810	19810	0
452	20240219	130400	420133980	19810	19810	19810	19810	31
453	20240219	130300	419519870	19800	19790	19800	19790	1124
454	20240219	130200	397265570	19730	19730	19730	19730	17
455	20240219	130100	396930160	19730	19730	19730	19730	29
456	20240219	130000	396357990	19730	19730	19730	19730	8
457	20240219	125900	396200150	19700	19700	19700	19700	0
458	20240219	125800	396200150	19700	19700	19700	19700	19
459	20240219	125700	395825850	19700	19700	19700	19700	12
460	20240219	125600	395589450	19700	19700	19700	19700	16
461	20240219	125500	395274250	19700	19680	19700	19680	70
462	20240219	125400	393895630	19680	19680	19680	19680	11
463	20240219	125300	393679150	19680	19680	19680	19680	17
464	20240219	125200	393344590	19680	19680	19680	19680	55
465	20240219	125100	392262190	19650	19650	19650	19650	12
466	20240219	125000	392026390	19690	19650	19690	19650	67
467	20240219	124900	390707680	19650	19710	19710	19650	60
468	20240219	124800	389528080	19730	19730	19730	19730	0
469	20240219	124700	389528080	19730	19730	19730	19730	0
470	20240219	124600	389528080	19730	19730	19730	19730	0
471	20240219	124500	389528080	19730	19730	19730	19730	0
472	20240219	124400	389528080	19730	19650	19730	19640	200
473	20240219	124300	385596700	19730	19720	19730	19720	49
474	20240219	124200	384630270	19650	19650	19650	19650	1
475	20240219	124100	384610620	19650	19650	19650	19650	29
476	20240219	124000	384040770	19650	19650	19650	19650	0
477	20240219	123900	384040770	19650	19650	19650	19650	18
478	20240219	123800	383687070	19640	19640	19640	19640	0
479	20240219	123700	383687070	19640	19640	19640	19640	30
480	20240219	123600	383097870	19640	19650	19650	19640	18
481	20240219	123500	382744190	19640	19640	19640	19640	2
482	20240219	123400	382704910	19640	19570	19640	19570	62
483	20240219	123300	381489960	19600	19600	19600	19600	0
484	20240219	123200	381489960	19600	19600	19600	19600	0
485	20240219	123100	381489960	19600	19600	19600	19600	0
486	20240219	123000	381489960	19600	19610	19610	19600	18
487	20240219	122900	381137130	19600	19600	19600	19600	0
488	20240219	122800	381137130	19600	19600	19600	19600	89
489	20240219	122700	379392730	19580	19580	19580	19580	12
490	20240219	122600	379157770	19580	19580	19580	19580	0
491	20240219	122500	379157770	19580	19580	19580	19580	11
492	20240219	122400	378942390	19540	19600	19600	19540	72
493	20240219	122300	377534130	19600	19600	19600	19600	3
494	20240219	122200	377475330	19650	19650	19650	19650	0
495	20240219	122100	377475330	19650	19650	19650	19650	0
496	20240219	122000	377475330	19650	19590	19650	19590	141
497	20240219	121900	374711270	19560	19560	19560	19560	12
498	20240219	121800	374476550	19540	19540	19540	19540	65
499	20240219	121700	373206450	19570	19570	19570	19570	0
500	20240219	121600	373206450	19570	19570	19570	19570	0
501	20240219	121500	373206450	19570	19570	19570	19570	0
502	20240219	121400	373206450	19570	19570	19570	19570	12
503	20240219	121300	372971610	19570	19570	19570	19570	12
504	20240219	121200	372736770	19600	19600	19600	19600	0
505	20240219	121100	372736770	19600	19600	19600	19600	0
506	20240219	121000	372736770	19600	19600	19600	19600	0
507	20240219	120900	372736770	19600	19600	19600	19600	0
508	20240219	120800	372736770	19600	19600	19600	19600	0
509	20240219	120700	372736770	19600	19600	19600	19600	11
510	20240219	120600	372521170	19600	19550	19600	19550	265
511	20240219	120500	367329360	19570	19570	19570	19570	0
512	20240219	120400	367329360	19570	19570	19570	19570	8
513	20240219	120300	367172800	19570	19570	19570	19570	3
514	20240219	120200	367114090	19570	19570	19570	19570	99
515	20240219	120100	365176660	19570	19570	19570	19570	297
516	20240219	120000	359364370	19570	19570	19570	19570	51
517	20240219	115900	358366300	19580	19580	19580	19580	101
518	20240219	115800	356388720	19590	19600	19600	19590	216
519	20240219	115700	352155130	19640	19640	19640	19640	0
520	20240219	115600	352155130	19640	19640	19640	19640	0
521	20240219	115500	352155130	19640	19640	19640	19640	5
522	20240219	115400	352056930	19650	19650	19650	19650	0
523	20240219	115300	352056930	19650	19650	19650	19650	20
524	20240219	115200	351663930	19660	19660	19660	19660	0
525	20240219	115100	351663930	19660	19660	19660	19660	3
526	20240219	115000	351604950	19660	19660	19660	19660	38
527	20240219	114900	350857870	19660	19660	19660	19660	1
528	20240219	114800	350838210	19660	19660	19660	19660	57
529	20240219	114700	349717590	19660	19660	19660	19660	12
530	20240219	114600	349481670	19660	19660	19660	19660	19
531	20240219	114500	349108130	19660	19660	19660	19660	11
532	20240219	114400	348891870	19670	19670	19670	19670	0
533	20240219	114300	348891870	19670	19670	19670	19670	24
534	20240219	114200	348419790	19670	19670	19670	19670	0
535	20240219	114100	348419790	19670	19670	19670	19670	29
536	20240219	114000	347849360	19670	19680	19680	19670	7
537	20240219	113900	347711660	19680	19680	19680	19680	0
538	20240219	113800	347711660	19680	19690	19690	19680	47
539	20240219	113700	346786600	19690	19690	19690	19690	0
540	20240219	113600	346786600	19690	19690	19690	19690	0
541	20240219	113500	346786600	19690	19680	19690	19680	13
542	20240219	113400	346530750	19690	19690	19690	19690	0
543	20240219	113300	346530750	19690	19690	19690	19690	18
544	20240219	113200	346176330	19690	19690	19690	19690	28
545	20240219	113100	345625010	19710	19710	19710	19710	0
546	20240219	113000	345625010	19710	19710	19710	19710	50
547	20240219	112900	344639510	19710	19710	19710	19710	5
548	20240219	112800	344540960	19720	19730	19730	19720	85
549	20240219	112700	342864030	19740	19740	19740	19740	30
550	20240219	112600	342271830	19990	19990	19990	19990	0
551	20240219	112500	342271830	19990	19990	19990	19990	0
552	20240219	112400	342271830	19990	19990	19990	19990	0
553	20240219	112300	342271830	19990	19990	19990	19990	0
554	20240219	112200	342271830	19990	19990	19990	19990	0
555	20240219	112100	342271830	19990	19990	19990	19990	0
556	20240219	112000	342271830	19990	19990	19990	19990	0
557	20240219	111900	342271830	19990	19990	19990	19990	0
558	20240219	111800	342271830	19990	19850	19990	19850	300
559	20240219	111700	336294770	19860	19860	19860	19860	0
560	20240219	111600	336294770	19860	19810	19860	19810	200
561	20240219	111500	332323170	19860	19700	19860	19600	829
562	20240219	111400	315923340	19700	19700	19700	19700	29
563	20240219	111300	315352040	19700	19700	19700	19700	2
564	20240219	111200	315312640	19700	19700	19700	19700	20
565	20240219	111100	314918640	19710	19710	19710	19710	26
566	20240219	111000	314406180	19710	19710	19710	19710	32
567	20240219	110900	313775460	19710	19720	19720	19710	61
568	20240219	110800	312572710	19720	19720	19720	19720	18
569	20240219	110700	312217750	19720	19720	19720	19720	30
570	20240219	110600	311626150	19720	19720	19720	19720	0
571	20240219	110500	311626150	19720	19730	19730	19720	26
572	20240219	110400	311113350	19800	19800	19800	19800	830
573	20240219	110300	294679350	19810	19810	19810	19810	17
574	20240219	110200	294342580	19810	19810	19810	19810	1
575	20240219	110100	294322770	19810	19810	19810	19810	12
576	20240219	110000	294085050	19820	19820	19820	19810	32
577	20240219	105900	293450820	19820	19820	19820	19820	6
578	20240219	105800	293331900	19820	19820	19820	19820	97
579	20240219	105700	291409360	19820	19820	19820	19820	17
580	20240219	105600	291072420	19830	19830	19830	19830	0
581	20240219	105500	291072420	19830	19820	19830	19820	23
582	20240219	105400	290616450	19830	19830	19830	19830	0
583	20240219	105300	290616450	19830	19830	19830	19830	13
584	20240219	105200	290358660	19830	19830	19830	19830	0
585	20240219	105100	290358660	19830	19830	19830	19820	56
586	20240219	105000	289248300	19830	19820	19830	19820	75
587	20240219	104900	287761610	19820	19820	19820	19820	0
588	20240219	104800	287761610	19820	19820	19820	19820	12
589	20240219	104700	287523770	19830	19830	19830	19830	0
590	20240219	104600	287523770	19830	19820	19830	19820	69
591	20240219	104500	286156020	19830	19820	19830	19820	13
592	20240219	104400	285898350	19830	19830	19830	19830	0
593	20240219	104300	285898350	19830	19830	19830	19830	12
594	20240219	104200	285660390	19830	19830	19830	19830	0
595	20240219	104100	285660390	19830	19830	19830	19830	0
596	20240219	104000	285660390	19830	19830	19830	19830	58
597	20240219	103900	284510250	19820	19820	19820	19820	1
598	20240219	103800	284490430	19820	19820	19820	19820	170
599	20240219	103700	281121030	19820	19820	19820	19820	13
600	20240219	103600	280863370	19820	19820	19820	19820	131
601	20240219	103500	278266950	19820	19820	19820	19820	38
602	20240219	103400	277513790	19820	19830	19830	19820	72
603	20240219	103300	276086600	19830	19820	19830	19820	102
604	20240219	103200	274064130	19820	19820	19820	19820	0
605	20240219	103100	274064130	19820	19820	19820	19820	12
606	20240219	103000	273826290	19830	19830	19830	19830	35
607	20240219	102900	273132240	19830	19830	19830	19830	2
608	20240219	102800	273092580	19830	19840	19840	19820	829
609	20240219	102700	256652680	19840	19840	19840	19840	66
610	20240219	102600	255343240	19850	19850	19850	19850	2
611	20240219	102500	255303540	19850	19860	19860	19850	73
612	20240219	102400	253853890	19860	19860	19860	19860	7
613	20240219	102300	253714870	19860	19860	19860	19860	36
614	20240219	102200	252999910	19850	19850	19850	19850	120
615	20240219	102100	250617910	19850	19850	19850	19850	12
616	20240219	102000	250379710	19860	19860	19860	19860	7
617	20240219	101900	250240690	19860	19860	19860	19860	0
618	20240219	101800	250240690	19860	19860	19860	19860	14
619	20240219	101700	249962650	19870	19870	19870	19870	16
620	20240219	101600	249644730	19880	19860	19880	19860	46
621	20240219	101500	248730950	19860	19860	19860	19860	61
622	20240219	101400	247519490	19900	19900	19900	19900	8
623	20240219	101300	247360290	19900	19900	19900	19900	8
624	20240219	101200	247201090	19900	19830	19900	19830	220
625	20240219	101100	242828550	19840	19840	19840	19840	12
626	20240219	101000	242590470	19870	19870	19870	19870	0
627	20240219	100900	242590470	19870	19870	19870	19870	0
628	20240219	100800	242590470	19870	19870	19870	19870	49
629	20240219	100700	241616840	19900	19900	19900	19900	32
630	20240219	100600	240980040	19900	19930	19930	19900	983
631	20240219	100500	221404030	19930	19960	19960	19930	582
632	20240219	100400	209793270	19960	19960	19960	19960	135
633	20240219	100300	207098670	20000	20000	20000	20000	1
634	20240219	100200	207078670	20000	19990	20000	19990	79
635	20240219	100100	205499130	20000	20000	20000	20000	1099
636	20240219	100000	183519130	20000	20050	20050	20000	68
637	20240219	095900	182159080	20050	20000	20050	20000	31
638	20240219	095800	181538330	20050	20050	20050	20050	172
639	20240219	095700	178089730	20050	20000	20050	20000	77
640	20240219	095600	176547380	20000	20000	20000	20000	111
641	20240219	095500	174327380	20000	20100	20100	20000	77
642	20240219	095400	172779780	20100	20000	20100	20000	299
643	20240219	095300	166772880	20000	20000	20000	20000	54
644	20240219	095200	165692880	20000	20000	20000	20000	17
645	20240219	095100	165352880	20100	20050	20100	20000	363
646	20240219	095000	158068580	20050	20050	20100	20000	37
647	20240219	094900	157326580	20050	20050	20050	20050	41
648	20240219	094800	156504530	20050	20050	20050	20050	1
649	20240219	094700	156484480	20050	20050	20050	20050	49
650	20240219	094600	155502030	20000	20050	20050	20000	663
651	20240219	094500	142217030	20150	20050	20150	20050	343
652	20240219	094400	135329880	20050	20050	20050	20000	643
653	20240219	094300	122437980	20050	20050	20050	20050	9
654	20240219	094200	122257530	20050	20050	20050	20050	157
655	20240219	094100	119109680	20050	19920	20050	19920	1930
656	20240219	094000	80566610	19920	19820	19920	19820	82
657	20240219	093900	78938650	19820	19820	19820	19820	7
658	20240219	093800	78799910	19820	19820	19820	19820	46
659	20240219	093700	77888190	19820	19820	19820	19810	37
660	20240219	093600	77155020	19810	19820	19820	19810	19
661	20240219	093500	76778600	19810	19810	19810	19810	0
662	20240219	093400	76778600	19810	19820	19830	19810	52
663	20240219	093300	75748430	19810	19810	19810	19810	51
664	20240219	093200	74738120	19810	19810	19810	19810	17
665	20240219	093100	74401350	19810	19810	19810	19810	4
666	20240219	093000	74322110	19800	19800	19800	19800	70
667	20240219	092900	72936110	19790	19800	19800	19790	419
668	20240219	092800	64642600	19800	19800	19800	19800	19
669	20240219	092700	64266400	19800	19790	19800	19790	313
670	20240219	092600	58069990	19790	19790	19790	19790	5
671	20240219	092500	57971040	19700	19700	19700	19700	1
672	20240219	092400	57951340	19700	19700	19700	19700	82
673	20240219	092300	56335940	19800	19800	19800	19800	0
674	20240219	092200	56335940	19800	19800	19800	19800	0
675	20240219	092100	56335940	19800	19800	19800	19800	0
676	20240219	092000	56335940	19800	19570	19800	19570	210
677	20240219	091900	52204780	19580	19610	19610	19580	247
678	20240219	091800	47366380	19610	19690	19690	19610	101
679	20240219	091700	45385690	19690	19690	19690	19690	10
680	20240219	091600	45188790	19630	19630	19630	19630	32
681	20240219	091500	44560630	19630	19730	19730	19630	608
682	20240219	091400	32605450	19730	19730	19730	19730	16
683	20240219	091300	32289770	19730	19810	19810	19730	80
684	20240219	091200	30709150	19830	19830	19830	19830	180
685	20240219	091100	27139750	19830	19970	19970	19830	193
686	20240219	091000	23306940	19970	19800	19970	19800	220
687	20240219	090900	18931300	19800	19800	19800	19800	58
688	20240219	090800	17782900	19800	19690	19800	19690	101
689	20240219	090700	15785370	19670	19670	19670	19670	18
690	20240219	090600	15431310	19640	19640	19640	19640	0
691	20240219	090500	15431310	19640	19640	19640	19640	19
692	20240219	090400	15058150	19640	19640	19640	19640	17
693	20240219	090300	14724270	19630	19630	19630	19630	1
694	20240219	090200	14704640	19610	19600	19610	19600	185
695	20240219	090100	11076960	19530	19530	19530	19530	0
696	20240219	090000	11076960	19530	20000	20050	19530	555