KissMeData/267290/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	205200	1018053650	19910	19910	19910	19910	862
3	20240219	205100	1018053650	19910	19910	19910	19910	0
4	20240219	205000	1018053650	19910	19910	19910	19910	0
5	20240219	204900	1018053650	19910	19910	19910	19910	0
6	20240219	204800	1018053650	19910	19910	19910	19910	0
7	20240219	204700	1018053650	19910	19910	19910	19910	0
8	20240219	204600	1018053650	19910	19910	19910	19910	0
9	20240219	204500	1018053650	19910	19910	19910	19910	0
10	20240219	204400	1018053650	19910	19910	19910	19910	0
11	20240219	204300	1018053650	19910	19910	19910	19910	0
12	20240219	204200	1018053650	19910	19910	19910	19910	0
13	20240219	204100	1018053650	19910	19910	19910	19910	0
14	20240219	204000	1018053650	19910	19910	19910	19910	0
15	20240219	203900	1018053650	19910	19910	19910	19910	0
16	20240219	203800	1018053650	19910	19910	19910	19910	0
17	20240219	203700	1018053650	19910	19910	19910	19910	0
18	20240219	203600	1018053650	19910	19910	19910	19910	0
19	20240219	203500	1018053650	19910	19910	19910	19910	0
20	20240219	203400	1018053650	19910	19910	19910	19910	0
21	20240219	203300	1018053650	19910	19910	19910	19910	0
22	20240219	203200	1018053650	19910	19910	19910	19910	0
23	20240219	203100	1018053650	19910	19910	19910	19910	0
24	20240219	203000	1018053650	19910	19910	19910	19910	0
25	20240219	202900	1018053650	19910	19910	19910	19910	0
26	20240219	202800	1018053650	19910	19910	19910	19910	0
27	20240219	202700	1018053650	19910	19910	19910	19910	0
28	20240219	202600	1018053650	19910	19910	19910	19910	0
29	20240219	202500	1018053650	19910	19910	19910	19910	0
30	20240219	202400	1018053650	19910	19910	19910	19910	0
31	20240219	202300	1018053650	19910	19910	19910	19910	0
32	20240219	202200	1018053650	19910	19910	19910	19910	862
33	20240219	202100	1018053650	19910	19910	19910	19910	0
34	20240219	202000	1018053650	19910	19910	19910	19910	0
35	20240219	201900	1018053650	19910	19910	19910	19910	0
36	20240219	201800	1018053650	19910	19910	19910	19910	0
37	20240219	201700	1018053650	19910	19910	19910	19910	0
38	20240219	201600	1018053650	19910	19910	19910	19910	0
39	20240219	201500	1018053650	19910	19910	19910	19910	0
40	20240219	201400	1018053650	19910	19910	19910	19910	0
41	20240219	201300	1018053650	19910	19910	19910	19910	0
42	20240219	201200	1018053650	19910	19910	19910	19910	0
43	20240219	201100	1018053650	19910	19910	19910	19910	0
44	20240219	201000	1018053650	19910	19910	19910	19910	0
45	20240219	200900	1018053650	19910	19910	19910	19910	0
46	20240219	200800	1018053650	19910	19910	19910	19910	0
47	20240219	200700	1018053650	19910	19910	19910	19910	0
48	20240219	200600	1018053650	19910	19910	19910	19910	0
49	20240219	200500	1018053650	19910	19910	19910	19910	0
50	20240219	200400	1018053650	19910	19910	19910	19910	0
51	20240219	200300	1018053650	19910	19910	19910	19910	0
52	20240219	200200	1018053650	19910	19910	19910	19910	0
53	20240219	200100	1018053650	19910	19910	19910	19910	0
54	20240219	200000	1018053650	19910	19910	19910	19910	0
55	20240219	195900	1018053650	19910	19910	19910	19910	0
56	20240219	195800	1018053650	19910	19910	19910	19910	0
57	20240219	195700	1018053650	19910	19910	19910	19910	0
58	20240219	195600	1018053650	19910	19910	19910	19910	0
59	20240219	195500	1018053650	19910	19910	19910	19910	0
60	20240219	195400	1018053650	19910	19910	19910	19910	0
61	20240219	195300	1018053650	19910	19910	19910	19910	0
62	20240219	195200	1018053650	19910	19910	19910	19910	862
63	20240219	195100	1018053650	19910	19910	19910	19910	0
64	20240219	195000	1018053650	19910	19910	19910	19910	0
65	20240219	194900	1018053650	19910	19910	19910	19910	0
66	20240219	194800	1018053650	19910	19910	19910	19910	0
67	20240219	194700	1018053650	19910	19910	19910	19910	0
68	20240219	194600	1018053650	19910	19910	19910	19910	0
69	20240219	194500	1018053650	19910	19910	19910	19910	0
70	20240219	194400	1018053650	19910	19910	19910	19910	0
71	20240219	194300	1018053650	19910	19910	19910	19910	0
72	20240219	194200	1018053650	19910	19910	19910	19910	0
73	20240219	194100	1018053650	19910	19910	19910	19910	0
74	20240219	194000	1018053650	19910	19910	19910	19910	0
75	20240219	193900	1018053650	19910	19910	19910	19910	0
76	20240219	193800	1018053650	19910	19910	19910	19910	0
77	20240219	193700	1018053650	19910	19910	19910	19910	0
78	20240219	193600	1018053650	19910	19910	19910	19910	0
79	20240219	193500	1018053650	19910	19910	19910	19910	0
80	20240219	193400	1018053650	19910	19910	19910	19910	0
81	20240219	193300	1018053650	19910	19910	19910	19910	0
82	20240219	193200	1018053650	19910	19910	19910	19910	0
83	20240219	193100	1018053650	19910	19910	19910	19910	0
84	20240219	193000	1018053650	19910	19910	19910	19910	0
85	20240219	192900	1018053650	19910	19910	19910	19910	0
86	20240219	192800	1018053650	19910	19910	19910	19910	0
87	20240219	192700	1018053650	19910	19910	19910	19910	0
88	20240219	192600	1018053650	19910	19910	19910	19910	0
89	20240219	192500	1018053650	19910	19910	19910	19910	0
90	20240219	192400	1018053650	19910	19910	19910	19910	0
91	20240219	192300	1018053650	19910	19910	19910	19910	0
92	20240219	192200	1018053650	19910	19910	19910	19910	862
93	20240219	192100	1018053650	19910	19910	19910	19910	0
94	20240219	192000	1018053650	19910	19910	19910	19910	0
95	20240219	191900	1018053650	19910	19910	19910	19910	0
96	20240219	191800	1018053650	19910	19910	19910	19910	0
97	20240219	191700	1018053650	19910	19910	19910	19910	0
98	20240219	191600	1018053650	19910	19910	19910	19910	0
99	20240219	191500	1018053650	19910	19910	19910	19910	0
100	20240219	191400	1018053650	19910	19910	19910	19910	0
101	20240219	191300	1018053650	19910	19910	19910	19910	0
102	20240219	191200	1018053650	19910	19910	19910	19910	0
103	20240219	191100	1018053650	19910	19910	19910	19910	0
104	20240219	191000	1018053650	19910	19910	19910	19910	0
105	20240219	190900	1018053650	19910	19910	19910	19910	0
106	20240219	190800	1018053650	19910	19910	19910	19910	0
107	20240219	190700	1018053650	19910	19910	19910	19910	0
108	20240219	190600	1018053650	19910	19910	19910	19910	0
109	20240219	190500	1018053650	19910	19910	19910	19910	0
110	20240219	190400	1018053650	19910	19910	19910	19910	0
111	20240219	190300	1018053650	19910	19910	19910	19910	0
112	20240219	190200	1018053650	19910	19910	19910	19910	0
113	20240219	190100	1018053650	19910	19910	19910	19910	0
114	20240219	190000	1018053650	19910	19910	19910	19910	0
115	20240219	185900	1018053650	19910	19910	19910	19910	0
116	20240219	185800	1018053650	19910	19910	19910	19910	0
117	20240219	185700	1018053650	19910	19910	19910	19910	0
118	20240219	185600	1018053650	19910	19910	19910	19910	0
119	20240219	185500	1018053650	19910	19910	19910	19910	0
120	20240219	185400	1018053650	19910	19910	19910	19910	0
121	20240219	185300	1018053650	19910	19910	19910	19910	0
122	20240219	185200	1018053650	19910	19910	19910	19910	862
123	20240219	185100	1018053650	19910	19910	19910	19910	0
124	20240219	185000	1018053650	19910	19910	19910	19910	0
125	20240219	184900	1018053650	19910	19910	19910	19910	0
126	20240219	184800	1018053650	19910	19910	19910	19910	0
127	20240219	184700	1018053650	19910	19910	19910	19910	0
128	20240219	184600	1018053650	19910	19910	19910	19910	0
129	20240219	184500	1018053650	19910	19910	19910	19910	0
130	20240219	184400	1018053650	19910	19910	19910	19910	0
131	20240219	184300	1018053650	19910	19910	19910	19910	0
132	20240219	184200	1018053650	19910	19910	19910	19910	0
133	20240219	184100	1018053650	19910	19910	19910	19910	0
134	20240219	184000	1018053650	19910	19910	19910	19910	0
135	20240219	183900	1018053650	19910	19910	19910	19910	0
136	20240219	183800	1018053650	19910	19910	19910	19910	0
137	20240219	183700	1018053650	19910	19910	19910	19910	0
138	20240219	183600	1018053650	19910	19910	19910	19910	0
139	20240219	183500	1018053650	19910	19910	19910	19910	0
140	20240219	183400	1018053650	19910	19910	19910	19910	0
141	20240219	183300	1018053650	19910	19910	19910	19910	0
142	20240219	183200	1018053650	19910	19910	19910	19910	0
143	20240219	183100	1018053650	19910	19910	19910	19910	0
144	20240219	183000	1018053650	19910	19910	19910	19910	0
145	20240219	182900	1018053650	19910	19910	19910	19910	0
146	20240219	182800	1018053650	19910	19910	19910	19910	0
147	20240219	182700	1018053650	19910	19910	19910	19910	0
148	20240219	182600	1018053650	19910	19910	19910	19910	0
149	20240219	182500	1018053650	19910	19910	19910	19910	0
150	20240219	182400	1018053650	19910	19910	19910	19910	0
151	20240219	182300	1018053650	19910	19910	19910	19910	0
152	20240219	182200	1018053650	19910	19910	19910	19910	862
153	20240219	182100	1018053650	19910	19910	19910	19910	0
154	20240219	182000	1018053650	19910	19910	19910	19910	0
155	20240219	181900	1018053650	19910	19910	19910	19910	0
156	20240219	181800	1018053650	19910	19910	19910	19910	0
157	20240219	181700	1018053650	19910	19910	19910	19910	0
158	20240219	181600	1018053650	19910	19910	19910	19910	0
159	20240219	181500	1018053650	19910	19910	19910	19910	0
160	20240219	181400	1018053650	19910	19910	19910	19910	0
161	20240219	181300	1018053650	19910	19910	19910	19910	0
162	20240219	181200	1018053650	19910	19910	19910	19910	0
163	20240219	181100	1018053650	19910	19910	19910	19910	0
164	20240219	181000	1018053650	19910	19910	19910	19910	0
165	20240219	180900	1018053650	19910	19910	19910	19910	0
166	20240219	180800	1018053650	19910	19910	19910	19910	0
167	20240219	180700	1018053650	19910	19910	19910	19910	0
168	20240219	180600	1018053650	19910	19910	19910	19910	0
169	20240219	180500	1018053650	19910	19910	19910	19910	0
170	20240219	180400	1018053650	19910	19910	19910	19910	0
171	20240219	180300	1018053650	19910	19910	19910	19910	0
172	20240219	180200	1018053650	19910	19910	19910	19910	0
173	20240219	180100	1018053650	19910	19910	19910	19910	0
174	20240219	180000	1018053650	19910	19910	19910	19910	0
175	20240219	175900	1018053650	19910	19910	19910	19910	0
176	20240219	175800	1018053650	19910	19910	19910	19910	0
177	20240219	175700	1018053650	19910	19910	19910	19910	0
178	20240219	175600	1018053650	19910	19910	19910	19910	0
179	20240219	175500	1018053650	19910	19910	19910	19910	0
180	20240219	175400	1018053650	19910	19910	19910	19910	0
181	20240219	175300	1018053650	19910	19910	19910	19910	0
182	20240219	175200	1018053650	19910	19910	19910	19910	862
183	20240219	175100	1018053650	19910	19910	19910	19910	0
184	20240219	175000	1018053650	19910	19910	19910	19910	0
185	20240219	174900	1018053650	19910	19910	19910	19910	0
186	20240219	174800	1018053650	19910	19910	19910	19910	0
187	20240219	174700	1018053650	19910	19910	19910	19910	0
188	20240219	174600	1018053650	19910	19910	19910	19910	0
189	20240219	174500	1018053650	19910	19910	19910	19910	0
190	20240219	174400	1018053650	19910	19910	19910	19910	0
191	20240219	174300	1018053650	19910	19910	19910	19910	0
192	20240219	174200	1018053650	19910	19910	19910	19910	0
193	20240219	174100	1018053650	19910	19910	19910	19910	0
194	20240219	174000	1018053650	19910	19910	19910	19910	0
195	20240219	173900	1018053650	19910	19910	19910	19910	0
196	20240219	173800	1018053650	19910	19910	19910	19910	0
197	20240219	173700	1018053650	19910	19910	19910	19910	0
198	20240219	173600	1018053650	19910	19910	19910	19910	0
199	20240219	173500	1018053650	19910	19910	19910	19910	0
200	20240219	173400	1018053650	19910	19910	19910	19910	0
201	20240219	173300	1018053650	19910	19910	19910	19910	0
202	20240219	173200	1018053650	19910	19910	19910	19910	0
203	20240219	173100	1018053650	19910	19910	19910	19910	0
204	20240219	173000	1018053650	19910	19910	19910	19910	0
205	20240219	172900	1018053650	19910	19910	19910	19910	0
206	20240219	172800	1018053650	19910	19910	19910	19910	0
207	20240219	172700	1018053650	19910	19910	19910	19910	0
208	20240219	172600	1018053650	19910	19910	19910	19910	0
209	20240219	172500	1018053650	19910	19910	19910	19910	0
210	20240219	172400	1018053650	19910	19910	19910	19910	0
211	20240219	172300	1018053650	19910	19910	19910	19910	0
212	20240219	172200	1018053650	19910	19910	19910	19910	862
213	20240219	172100	1018053650	19910	19910	19910	19910	0
214	20240219	172000	1018053650	19910	19910	19910	19910	0
215	20240219	171900	1018053650	19910	19910	19910	19910	0
216	20240219	171800	1018053650	19910	19910	19910	19910	0
217	20240219	171700	1018053650	19910	19910	19910	19910	0
218	20240219	171600	1018053650	19910	19910	19910	19910	0
219	20240219	171500	1018053650	19910	19910	19910	19910	0
220	20240219	171400	1018053650	19910	19910	19910	19910	0
221	20240219	171300	1018053650	19910	19910	19910	19910	0
222	20240219	171200	1018053650	19910	19910	19910	19910	0
223	20240219	171100	1018053650	19910	19910	19910	19910	0
224	20240219	171000	1018053650	19910	19910	19910	19910	0
225	20240219	170900	1018053650	19910	19910	19910	19910	0
226	20240219	170800	1018053650	19910	19910	19910	19910	0
227	20240219	170700	1018053650	19910	19910	19910	19910	0
228	20240219	170600	1018053650	19910	19910	19910	19910	0
229	20240219	170500	1018053650	19910	19910	19910	19910	0
230	20240219	170400	1018053650	19910	19910	19910	19910	0
231	20240219	170300	1018053650	19910	19910	19910	19910	0
232	20240219	170200	1018053650	19910	19910	19910	19910	0
233	20240219	170100	1018053650	19910	19910	19910	19910	0
234	20240219	170000	1018053650	19910	19910	19910	19910	0
235	20240219	165900	1018053650	19910	19910	19910	19910	0
236	20240219	165800	1018053650	19910	19910	19910	19910	0
237	20240219	165700	1018053650	19910	19910	19910	19910	0
238	20240219	165600	1018053650	19910	19910	19910	19910	0
239	20240219	165500	1018053650	19910	19910	19910	19910	0
240	20240219	165400	1018053650	19910	19910	19910	19910	0
241	20240219	165300	1018053650	19910	19910	19910	19910	0
242	20240219	165200	1018053650	19910	19910	19910	19910	862
243	20240219	165100	1018053650	19910	19910	19910	19910	0
244	20240219	165000	1018053650	19910	19910	19910	19910	0
245	20240219	164900	1018053650	19910	19910	19910	19910	0
246	20240219	164800	1018053650	19910	19910	19910	19910	0
247	20240219	164700	1018053650	19910	19910	19910	19910	0
248	20240219	164600	1018053650	19910	19910	19910	19910	0
249	20240219	164500	1018053650	19910	19910	19910	19910	0
250	20240219	164400	1018053650	19910	19910	19910	19910	0
251	20240219	164300	1018053650	19910	19910	19910	19910	0
252	20240219	164200	1018053650	19910	19910	19910	19910	0
253	20240219	164100	1018053650	19910	19910	19910	19910	0
254	20240219	164000	1018053650	19910	19910	19910	19910	0
255	20240219	163900	1018053650	19910	19910	19910	19910	0
256	20240219	163800	1018053650	19910	19910	19910	19910	0
257	20240219	163700	1018053650	19910	19910	19910	19910	0
258	20240219	163600	1018053650	19910	19910	19910	19910	0
259	20240219	163500	1018053650	19910	19910	19910	19910	0
260	20240219	163400	1018053650	19910	19910	19910	19910	0
261	20240219	163300	1018053650	19910	19910	19910	19910	0
262	20240219	163200	1018053650	19910	19910	19910	19910	0
263	20240219	163100	1018053650	19910	19910	19910	19910	0
264	20240219	163000	1018053650	19910	19910	19910	19910	0
265	20240219	162900	1018053650	19910	19910	19910	19910	0
266	20240219	162800	1018053650	19910	19910	19910	19910	0
267	20240219	162700	1018053650	19910	19910	19910	19910	0
268	20240219	162600	1018053650	19910	19910	19910	19910	0
269	20240219	162500	1018053650	19910	19910	19910	19910	0
270	20240219	162400	1018053650	19910	19910	19910	19910	0
271	20240219	162300	1018053650	19910	19910	19910	19910	0
272	20240219	162200	1018053650	19910	19910	19910	19910	862
273	20240219	162100	1018053650	19910	19910	19910	19910	0
274	20240219	162000	1018053650	19910	19910	19910	19910	0
275	20240219	161900	1018053650	19910	19910	19910	19910	0
276	20240219	161800	1018053650	19910	19910	19910	19910	0
277	20240219	161700	1018053650	19910	19910	19910	19910	0
278	20240219	161600	1018053650	19910	19910	19910	19910	0
279	20240219	161500	1018053650	19910	19910	19910	19910	0
280	20240219	161400	1018053650	19910	19910	19910	19910	0
281	20240219	161300	1018053650	19910	19910	19910	19910	0
282	20240219	161200	1018053650	19910	19910	19910	19910	0
283	20240219	161100	1018053650	19910	19910	19910	19910	0
284	20240219	161000	1018053650	19910	19910	19910	19910	0
285	20240219	160900	1018053650	19910	19910	19910	19910	0
286	20240219	160800	1018053650	19910	19910	19910	19910	0
287	20240219	160700	1018053650	19910	19910	19910	19910	0
288	20240219	160600	1018053650	19910	19910	19910	19910	0
289	20240219	160500	1018053650	19910	19910	19910	19910	0
290	20240219	160400	1018053650	19910	19910	19910	19910	0
291	20240219	160300	1018053650	19910	19910	19910	19910	0
292	20240219	160200	1018053650	19910	19910	19910	19910	0
293	20240219	160100	1018053650	19910	19910	19910	19910	0
294	20240219	160000	1018053650	19910	19910	19910	19910	0
295	20240219	155900	1018053650	19910	19910	19910	19910	0
296	20240219	155800	1018053650	19910	19910	19910	19910	0
297	20240219	155700	1018053650	19910	19910	19910	19910	0
298	20240219	155600	1018053650	19910	19910	19910	19910	0
299	20240219	155500	1018053650	19910	19910	19910	19910	0
300	20240219	155400	1018053650	19910	19910	19910	19910	0
301	20240219	155300	1018053650	19910	19910	19910	19910	0
302	20240219	155200	1018053650	19910	19910	19910	19910	862
303	20240219	155100	1018053650	19910	19910	19910	19910	0
304	20240219	155000	1018053650	19910	19910	19910	19910	0
305	20240219	154900	1018053650	19910	19910	19910	19910	0
306	20240219	154800	1018053650	19910	19910	19910	19910	0
307	20240219	154700	1018053650	19910	19910	19910	19910	0
308	20240219	154600	1018053650	19910	19910	19910	19910	0
309	20240219	154500	1018053650	19910	19910	19910	19910	0
310	20240219	154400	1018053650	19910	19910	19910	19910	0
311	20240219	154300	1018053650	19910	19910	19910	19910	0
312	20240219	154200	1018053650	19910	19910	19910	19910	0
313	20240219	154100	1018053650	19910	19910	19910	19910	0
314	20240219	154000	1018053650	19910	19910	19910	19910	0
315	20240219	153900	1018053650	19910	19910	19910	19910	0
316	20240219	153800	1018053650	19910	19910	19910	19910	0
317	20240219	153700	1018053650	19910	19910	19910	19910	0
318	20240219	153600	1018053650	19910	19910	19910	19910	0
319	20240219	153500	1018053650	19910	19910	19910	19910	0
320	20240219	153400	1018053650	19910	19910	19910	19910	0
321	20240219	153300	1018053650	19910	19910	19910	19910	0
322	20240219	153200	1018053650	19910	19910	19910	19910	0
323	20240219	153100	1018053650	19910	19910	19910	19910	0
324	20240219	153000	1018053650	19910	19910	19910	19910	862
325	20240219	152900	1000891230	19850	19850	19850	19850	0
326	20240219	152800	1000891230	19850	19850	19850	19850	0
327	20240219	152700	1000891230	19850	19850	19850	19850	0
328	20240219	152600	1000891230	19850	19850	19850	19850	0
329	20240219	152500	1000891230	19850	19850	19850	19850	0
330	20240219	152400	1000891230	19850	19850	19850	19850	0
331	20240219	152300	1000891230	19850	19850	19850	19850	0
332	20240219	152200	1000891230	19850	19850	19850	19850	0
333	20240219	152100	1000891230	19850	19850	19850	19850	0
334	20240219	152000	1000891230	19850	19850	19850	19850	0
335	20240219	151900	1000891230	19850	19880	19880	19850	516
336	20240219	151800	990646260	19880	19860	19900	19860	41
337	20240219	151700	989831460	19870	19860	19900	19860	1126
338	20240219	151600	967444320	19900	19860	19900	19860	3
339	20240219	151500	967384660	19860	19860	19860	19860	24
340	20240219	151400	966908020	19910	19910	19910	19910	13
341	20240219	151300	966649190	19910	19910	19910	19910	0
342	20240219	151200	966649190	19910	19910	19910	19910	0
343	20240219	151100	966649190	19910	19910	19910	19910	200
344	20240219	151000	962667190	19910	19900	19910	19830	2079
345	20240219	150900	921417260	19910	19900	19910	19890	197
346	20240219	150800	917496990	19900	19900	19900	19890	7
347	20240219	150700	917357700	19900	19900	19900	19900	11
348	20240219	150600	917138800	19910	19900	19910	19890	103
349	20240219	150500	915089700	19900	19900	19900	19900	0
350	20240219	150400	915089700	19900	19900	19900	19900	200
351	20240219	150300	911109700	19920	19900	19920	19900	101
352	20240219	150200	909099780	19930	19930	19930	19930	0
353	20240219	150100	909099780	19930	19930	19930	19930	1
354	20240219	150000	909079850	19930	19920	19930	19900	3
355	20240219	145900	909020100	19930	19930	19930	19930	0
356	20240219	145800	909020100	19930	19920	19930	19900	661
357	20240219	145700	895847020	19920	19900	19920	19900	157
358	20240219	145600	892719800	19900	19910	19910	19900	311
359	20240219	145500	886530080	19920	19920	19920	19920	0
360	20240219	145400	886530080	19920	19920	19920	19920	0
361	20240219	145300	886530080	19920	19920	19920	19920	0
362	20240219	145200	886530080	19920	19920	19920	19920	1
363	20240219	145100	886510160	19920	19920	19920	19920	88
364	20240219	145000	884757200	19920	19930	19930	19920	9
365	20240219	144900	884577840	19930	19930	19930	19930	0
366	20240219	144800	884577840	19930	19920	19930	19920	33
367	20240219	144700	883920430	19920	19920	19920	19920	48
368	20240219	144600	882964270	19920	19920	19920	19920	0
369	20240219	144500	882964270	19920	19920	19920	19920	11
370	20240219	144400	882745150	19930	19930	19930	19930	0
371	20240219	144300	882745150	19930	19930	19930	19930	235
372	20240219	144200	878061600	19930	19930	19930	19920	344
373	20240219	144100	871206470	19930	19930	19930	19930	8
374	20240219	144000	871047030	19930	19930	19930	19930	61
375	20240219	143900	869831300	19920	19920	19920	19920	230
376	20240219	143800	865249700	19910	19900	19910	19900	232
377	20240219	143700	860630830	19910	19910	19910	19910	13
378	20240219	143600	860372000	19910	19910	19910	19910	14
379	20240219	143500	860093260	19910	19910	19910	19910	13
380	20240219	143400	859834430	19910	19900	19910	19900	232
381	20240219	143300	855217530	19900	19900	19900	19900	8
382	20240219	143200	855058330	19900	19900	19900	19900	13
383	20240219	143100	854799630	19900	19900	19900	19900	13
384	20240219	143000	854540930	19890	19900	19900	19890	263
385	20240219	142900	849309050	19900	19900	19900	19900	99
386	20240219	142800	847338950	19890	19890	19890	19890	0
387	20240219	142700	847338950	19890	19890	19890	19890	0
388	20240219	142600	847338950	19890	19890	19890	19890	1
389	20240219	142500	847319060	19890	19890	19890	19890	1
390	20240219	142400	847299170	19890	19900	19900	19890	31
391	20240219	142300	846682280	19890	19890	19890	19890	7
392	20240219	142200	846543050	19900	19890	19900	19890	5
393	20240219	142100	846443590	19890	19890	19890	19890	205
394	20240219	142000	842366140	19890	19890	19890	19890	3
395	20240219	141900	842306470	19890	19890	19890	19890	101
396	20240219	141800	840297580	19900	19900	19900	19900	0
397	20240219	141700	840297580	19900	19910	19910	19900	503
398	20240219	141600	830282860	19910	19910	19910	19910	0
399	20240219	141500	830282860	19910	19910	19910	19910	0
400	20240219	141400	830282860	19910	19910	19910	19910	0
401	20240219	141300	830282860	19910	19910	19910	19910	0
402	20240219	141200	830282860	19910	19910	19910	19910	0
403	20240219	141100	830282860	19910	19910	19910	19910	0
404	20240219	141000	830282860	19910	19910	19910	19910	50
405	20240219	140900	829287360	19910	19910	19910	19910	0
406	20240219	140800	829287360	19910	19910	19910	19910	0
407	20240219	140700	829287360	19910	19910	19910	19910	0
408	20240219	140600	829287360	19910	19910	19910	19910	0
409	20240219	140500	829287360	19910	19910	19910	19910	0
410	20240219	140400	829287360	19910	19910	19910	19910	0
411	20240219	140300	829287360	19910	19910	19910	19910	0
412	20240219	140200	829287360	19910	19910	19910	19910	0
413	20240219	140100	829287360	19910	19910	19910	19910	0
414	20240219	140000	829287360	19910	19910	19910	19910	211
415	20240219	135900	825086350	19870	19870	19870	19870	0
416	20240219	135800	825086350	19870	19910	19910	19870	328
417	20240219	135700	818565190	19910	19910	19910	19910	0
418	20240219	135600	818565190	19910	19910	19910	19910	0
419	20240219	135500	818565190	19910	19910	19910	19910	279
420	20240219	135400	813010300	19910	19880	19910	19880	485
421	20240219	135300	803355670	19880	19880	19880	19880	11
422	20240219	135200	803136990	19890	19890	19890	19890	0
423	20240219	135100	803136990	19890	19890	19890	19890	6
424	20240219	135000	803017650	19900	19900	19900	19900	0
425	20240219	134900	803017650	19900	19900	19900	19900	0
426	20240219	134800	803017650	19900	19900	19900	19900	1
427	20240219	134700	802997750	19840	19840	19840	19840	0
428	20240219	134600	802997750	19840	19840	19840	19840	0
429	20240219	134500	802997750	19840	19840	19840	19840	0
430	20240219	134400	802997750	19840	19900	19900	19840	820
431	20240219	134300	786717160	19900	19900	19900	19900	1
432	20240219	134200	786697260	19900	19900	19900	19900	0
433	20240219	134100	786697260	19900	19900	19900	19900	0
434	20240219	134000	786697260	19900	19900	19900	19900	1
435	20240219	133900	786677360	19890	19890	19890	19890	0
436	20240219	133800	786677360	19890	19890	19890	19890	0
437	20240219	133700	786677360	19890	19890	19890	19890	8
438	20240219	133600	786518240	19890	19890	19890	19890	6
439	20240219	133500	786398900	19890	19880	19890	19880	86
440	20240219	133400	784688410	19890	19890	19890	19890	0
441	20240219	133300	784688410	19890	19890	19890	19890	0
442	20240219	133200	784688410	19890	19890	19890	19890	1
443	20240219	133100	784668520	19890	19890	19890	19890	0
444	20240219	133000	784668520	19890	19900	19900	19890	5
445	20240219	132900	784569050	19890	19890	19890	19890	1
446	20240219	132800	784549160	19900	19900	19900	19900	19
447	20240219	132700	784171060	19910	19910	19910	19900	39
448	20240219	132600	783394590	19900	19900	19900	19900	11
449	20240219	132500	783175690	19890	19890	19890	19890	14
450	20240219	132400	782897230	19900	19900	19900	19900	0
451	20240219	132300	782897230	19900	19900	19900	19900	0
452	20240219	132200	782897230	19900	19900	19900	19900	1
453	20240219	132100	782877330	19900	19900	19900	19900	1
454	20240219	132000	782857430	19890	19890	19890	19890	0
455	20240219	131900	782857430	19890	19890	19890	19890	0
456	20240219	131800	782857430	19890	19890	19890	19890	2
457	20240219	131700	782817650	19910	19910	19910	19910	0
458	20240219	131600	782817650	19910	19910	19910	19910	0
459	20240219	131500	782817650	19910	19910	19910	19910	13
460	20240219	131400	782558820	19890	19890	19890	19890	5
461	20240219	131300	782459370	19890	19890	19890	19890	15
462	20240219	131200	782161020	19890	19890	19890	19890	1
463	20240219	131100	782141130	19890	19890	19890	19890	4
464	20240219	131000	782061570	19890	19900	19900	19890	2
465	20240219	130900	782021780	19880	19880	19880	19880	0
466	20240219	130800	782021780	19880	19920	19920	19880	4
467	20240219	130700	781942220	19880	19880	19880	19880	49
468	20240219	130600	780968100	19860	19870	19870	19860	80
469	20240219	130500	779379290	19860	19870	19870	19860	100
470	20240219	130400	777392450	19880	19880	19880	19880	1
471	20240219	130300	777372570	19870	19870	19870	19870	1
472	20240219	130200	777352700	19910	19910	19910	19910	0
473	20240219	130100	777352700	19910	19910	19910	19910	0
474	20240219	130000	777352700	19910	19910	19910	19910	1
475	20240219	125900	777332790	19920	19920	19920	19920	1
476	20240219	125800	777312870	19900	19900	19900	19900	1
477	20240219	125700	777292970	19920	19910	19920	19910	14
478	20240219	125600	777014220	19910	19910	19910	19910	0
479	20240219	125500	777014220	19910	19910	19910	19910	1
480	20240219	125400	776994310	19860	19900	19920	19860	135
481	20240219	125300	774309390	19900	19900	19900	19900	359
482	20240219	125200	767165290	19900	19890	19900	19890	553
483	20240219	125100	756164880	19880	19880	19890	19880	1233
484	20240219	125000	731643900	19880	19880	19880	19880	6
485	20240219	124900	731524620	19880	19880	19880	19880	4
486	20240219	124800	731445100	19880	19880	19880	19880	2
487	20240219	124700	731405340	19880	19880	19880	19880	16
488	20240219	124600	731087260	19870	19880	19880	19870	27
489	20240219	124500	730550610	19880	19880	19880	19880	16
490	20240219	124400	730232530	19880	19880	19880	19880	117
491	20240219	124300	727906570	19870	19860	19870	19860	477
492	20240219	124200	718433250	19860	19860	19860	19860	0
493	20240219	124100	718433250	19860	19860	19860	19860	1
494	20240219	124000	718413390	19860	19860	19860	19850	117
495	20240219	123900	716090770	19850	19850	19850	19850	100
496	20240219	123800	714105770	19850	19850	19850	19850	5
497	20240219	123700	714006520	19850	19850	19850	19850	0
498	20240219	123600	714006520	19850	19860	19860	19850	66
499	20240219	123500	712696260	19860	19860	19860	19860	20
500	20240219	123400	712299060	19860	19860	19860	19860	0
501	20240219	123300	712299060	19860	19860	19860	19850	111
502	20240219	123200	710094610	19870	19870	19870	19870	35
503	20240219	123100	709399160	19870	19870	19870	19870	0
504	20240219	123000	709399160	19870	19870	19870	19870	2
505	20240219	122900	709359420	19870	19870	19870	19870	0
506	20240219	122800	709359420	19870	19870	19870	19870	10
507	20240219	122700	709160720	19870	19870	19870	19870	0
508	20240219	122600	709160720	19870	19870	19870	19870	110
509	20240219	122500	706975020	19870	19860	19870	19850	20
510	20240219	122400	706577810	19860	19860	19860	19860	0
511	20240219	122300	706577810	19860	19860	19860	19860	0
512	20240219	122200	706577810	19860	19860	19860	19860	25
513	20240219	122100	706081310	19860	19860	19860	19860	83
514	20240219	122000	704432930	19870	19870	19870	19870	20
515	20240219	121900	704035530	19860	19860	19860	19860	0
516	20240219	121800	704035530	19860	19860	19860	19860	0
517	20240219	121700	704035530	19860	19860	19860	19860	0
518	20240219	121600	704035530	19860	19860	19860	19860	0
519	20240219	121500	704035530	19860	19860	19860	19860	0
520	20240219	121400	704035530	19860	19860	19860	19860	0
521	20240219	121300	704035530	19860	19860	19860	19860	0
522	20240219	121200	704035530	19860	19860	19860	19860	0
523	20240219	121100	704035530	19860	19860	19860	19860	1
524	20240219	121000	704015670	19860	19860	19860	19860	0
525	20240219	120900	704015670	19860	19860	19860	19860	0
526	20240219	120800	704015670	19860	19860	19860	19860	36
527	20240219	120700	703300710	19860	19860	19860	19860	16
528	20240219	120600	702982950	19860	19860	19860	19860	9
529	20240219	120500	702804210	19860	19860	19860	19860	52
530	20240219	120400	701771490	19860	19860	19860	19860	0
531	20240219	120300	701771490	19860	19860	19860	19860	0
532	20240219	120200	701771490	19860	19860	19860	19860	0
533	20240219	120100	701771490	19860	19860	19860	19860	0
534	20240219	120000	701771490	19860	19860	19860	19860	1
535	20240219	115900	701751630	19860	19860	19860	19860	5
536	20240219	115800	701652330	19860	19860	19860	19860	0
537	20240219	115700	701652330	19860	19860	19860	19860	0
538	20240219	115600	701652330	19860	19860	19860	19860	0
539	20240219	115500	701652330	19860	19860	19860	19860	40
540	20240219	115400	700857930	19870	19870	19870	19870	0
541	20240219	115300	700857930	19870	19870	19870	19870	4
542	20240219	115200	700778450	19870	19870	19870	19870	1
543	20240219	115100	700758580	19870	19870	19870	19870	12
544	20240219	115000	700520140	19870	19860	19870	19860	22
545	20240219	114900	700083200	19840	19860	19860	19840	27
546	20240219	114800	699547100	19850	19850	19850	19850	34
547	20240219	114700	698872200	19850	19850	19850	19850	0
548	20240219	114600	698872200	19850	19850	19850	19850	2
549	20240219	114500	698832500	19850	19850	19850	19850	279
550	20240219	114400	693294350	19850	19850	19850	19850	0
551	20240219	114300	693294350	19850	19850	19850	19850	0
552	20240219	114200	693294350	19850	19850	19850	19850	0
553	20240219	114100	693294350	19850	19850	19850	19850	5
554	20240219	114000	693195100	19860	19860	19860	19860	75
555	20240219	113900	691705600	19860	19860	19860	19860	10
556	20240219	113800	691507000	19860	19860	19860	19860	10
557	20240219	113700	691308400	19870	19870	19870	19870	0
558	20240219	113600	691308400	19870	19870	19870	19870	0
559	20240219	113500	691308400	19870	19870	19870	19870	1
560	20240219	113400	691288530	19870	19870	19870	19870	100
561	20240219	113300	689301530	19870	19870	19870	19870	20
562	20240219	113200	688904130	19870	19870	19870	19870	0
563	20240219	113100	688904130	19870	19870	19870	19870	121
564	20240219	113000	686499860	19860	19860	19860	19860	10
565	20240219	112900	686301260	19860	19860	19860	19860	0
566	20240219	112800	686301260	19860	19860	19860	19860	0
567	20240219	112700	686301260	19860	19860	19860	19860	20
568	20240219	112600	685904060	19860	19860	19860	19860	0
569	20240219	112500	685904060	19860	19860	19860	19860	0
570	20240219	112400	685904060	19860	19860	19860	19860	0
571	20240219	112300	685904060	19860	19860	19860	19860	0
572	20240219	112200	685904060	19860	19860	19860	19860	10
573	20240219	112100	685705460	19860	19860	19860	19860	0
574	20240219	112000	685705460	19860	19860	19860	19860	12
575	20240219	111900	685467140	19860	19860	19860	19860	0
576	20240219	111800	685467140	19860	19860	19860	19860	19
577	20240219	111700	685089800	19860	19860	19860	19860	1
578	20240219	111600	685069940	19870	19880	19880	19870	8
579	20240219	111500	684910960	19880	19880	19880	19880	1
580	20240219	111400	684891080	19880	19880	19880	19880	0
581	20240219	111300	684891080	19880	19880	19880	19880	0
582	20240219	111200	684891080	19880	19880	19880	19880	0
583	20240219	111100	684891080	19880	19880	19880	19880	0
584	20240219	111000	684891080	19880	19880	19880	19880	0
585	20240219	110900	684891080	19880	19880	19880	19880	0
586	20240219	110800	684891080	19880	19880	19880	19880	51
587	20240219	110700	683877200	19870	19860	19870	19860	826
588	20240219	110600	667470250	19840	19840	19840	19840	64
589	20240219	110500	666200490	19840	19840	19840	19840	76
590	20240219	110400	664692650	19840	19840	19840	19840	100
591	20240219	110300	662708650	19860	19860	19860	19860	10
592	20240219	110200	662510050	19860	19860	19860	19860	27
593	20240219	110100	661973830	19860	19860	19860	19860	230
594	20240219	110000	657406030	19850	19850	19850	19850	139
595	20240219	105900	654646880	19850	19850	19850	19850	181
596	20240219	105800	651054030	19850	19850	19850	19850	0
597	20240219	105700	651054030	19850	19850	19850	19850	14
598	20240219	105600	650776130	19850	19840	19850	19840	47
599	20240219	105500	649843190	19850	19850	19850	19850	8
600	20240219	105400	649684390	19850	19850	19850	19850	0
601	20240219	105300	649684390	19850	19850	19850	19850	1
602	20240219	105200	649664540	19860	19860	19860	19860	0
603	20240219	105100	649664540	19860	19860	19860	19860	1
604	20240219	105000	649644680	19860	19860	19860	19860	0
605	20240219	104900	649644680	19860	19840	19860	19840	583
606	20240219	104800	638076300	19830	19810	19830	19810	3540
607	20240219	104700	567881940	19810	19800	19810	19790	101
608	20240219	104600	565883120	19800	19800	19800	19800	2
609	20240219	104500	565843520	19810	19810	19810	19810	0
610	20240219	104400	565843520	19810	19820	19820	19810	51
611	20240219	104300	564832710	19810	19810	19810	19810	0
612	20240219	104200	564832710	19810	19810	19810	19810	0
613	20240219	104100	564832710	19810	19810	19810	19810	0
614	20240219	104000	564832710	19810	19810	19810	19810	0
615	20240219	103900	564832710	19810	19820	19820	19810	163
616	20240219	103800	561603670	19820	19820	19820	19820	48
617	20240219	103700	560652310	19820	19820	19820	19820	2
618	20240219	103600	560612670	19830	19830	19830	19830	0
619	20240219	103500	560612670	19830	19830	19830	19830	0
620	20240219	103400	560612670	19830	19830	19830	19830	0
621	20240219	103300	560612670	19830	19830	19830	19830	0
622	20240219	103200	560612670	19830	19830	19830	19830	0
623	20240219	103100	560612670	19830	19830	19830	19830	1
624	20240219	103000	560592840	19820	19820	19820	19820	1
625	20240219	102900	560573020	19830	19830	19830	19830	100
626	20240219	102800	558590020	19810	19810	19810	19810	0
627	20240219	102700	558590020	19810	19810	19810	19810	0
628	20240219	102600	558590020	19810	19810	19810	19810	1
629	20240219	102500	558570210	19840	19840	19840	19840	0
630	20240219	102400	558570210	19840	19840	19840	19840	0
631	20240219	102300	558570210	19840	19840	19840	19840	0
632	20240219	102200	558570210	19840	19840	19840	19840	23
633	20240219	102100	558113890	19840	19840	19840	19840	1
634	20240219	102000	558094050	19840	19840	19840	19840	36
635	20240219	101900	557379810	19840	19840	19840	19840	1
636	20240219	101800	557359970	19790	19790	19790	19790	92
637	20240219	101700	555539290	19790	19790	19790	19790	1
638	20240219	101600	555519500	19780	19840	19840	19780	419
639	20240219	101500	547225200	19860	19850	19860	19850	6
640	20240219	101400	547106050	19850	19840	19850	19840	2
641	20240219	101300	547066360	19850	19850	19850	19850	0
642	20240219	101200	547066360	19850	19850	19850	19850	1
643	20240219	101100	547046510	19850	19850	19850	19850	0
644	20240219	101000	547046510	19850	19860	19860	19850	255
645	20240219	100900	541984750	19870	19870	19870	19870	0
646	20240219	100800	541984750	19870	19870	19870	19870	1
647	20240219	100700	541964880	19850	19870	19870	19850	1005
648	20240219	100600	522009200	19860	19860	19860	19860	0
649	20240219	100500	522009200	19860	19860	19860	19860	10
650	20240219	100400	521810600	19860	19860	19860	19860	40
651	20240219	100300	521016200	19870	19870	19870	19870	10
652	20240219	100200	520817500	19880	19880	19880	19880	0
653	20240219	100100	520817500	19880	19880	19880	19880	15
654	20240219	100000	520519300	19850	19850	19850	19850	332
655	20240219	095900	513929100	19880	19880	19880	19880	0
656	20240219	095800	513929100	19880	19880	19880	19850	12
657	20240219	095700	513690570	19880	19880	19880	19880	110
658	20240219	095600	511503770	19890	19890	19900	19890	174
659	20240219	095500	508042190	19880	19880	19880	19880	54
660	20240219	095400	506968670	19880	19880	19880	19820	87
661	20240219	095300	505239390	19900	19830	19900	19830	1042
662	20240219	095200	484506780	19830	19820	19830	19820	106
663	20240219	095100	482405770	19810	19810	19810	19810	0
664	20240219	095000	482405770	19810	19810	19810	19810	0
665	20240219	094900	482405770	19810	19810	19810	19810	27
666	20240219	094800	481870900	19810	19810	19810	19810	35
667	20240219	094700	481177550	19810	19810	19810	19810	217
668	20240219	094600	476878780	19810	19810	19810	19810	0
669	20240219	094500	476878780	19810	19810	19810	19810	0
670	20240219	094400	476878780	19810	19810	19810	19810	45
671	20240219	094300	475987330	19810	19800	19810	19800	160
672	20240219	094200	472819230	19740	19740	19740	19740	0
673	20240219	094100	472819230	19740	19760	19890	19740	437
674	20240219	094000	464186510	19750	19750	19750	19750	369
675	20240219	093900	456898760	19750	19780	19780	19750	2080
676	20240219	093800	415813910	19790	19800	19800	19790	9
677	20240219	093700	415635780	19800	19800	19800	19800	0
678	20240219	093600	415635780	19800	19800	19800	19800	70
679	20240219	093500	414249780	19800	19800	19800	19800	122
680	20240219	093400	411834180	19800	19820	19820	19800	23
681	20240219	093300	411378430	19820	19830	19830	19800	43
682	20240219	093200	410526750	19840	19960	19970	19840	583
683	20240219	093100	398954090	19960	19960	19960	19960	300
684	20240219	093000	392966090	19900	19900	19910	19900	57
685	20240219	092900	391831610	19840	19860	19860	19840	730
686	20240219	092800	377347190	19910	19970	19970	19850	229
687	20240219	092700	372781730	19980	20000	20050	19980	628
688	20240219	092600	360192190	20000	19980	20000	19970	459
689	20240219	092500	351020890	19980	20000	20050	19980	1644
690	20240219	092400	318145460	20100	20100	20150	20000	1993
691	20240219	092300	278102560	20100	20050	20100	19970	1842
692	20240219	092200	241219500	20050	19930	20100	19900	5824
693	20240219	092100	124961530	19930	19940	19940	19930	71
694	20240219	092000	123545800	19930	19890	19930	19890	1227
695	20240219	091900	99124710	19890	19900	19900	19890	567
696	20240219	091800	87844120	19900	19880	19900	19880	502
697	20240219	091700	77858130	19860	19840	19860	19830	117
698	20240219	091600	75536510	19840	19850	19850	19840	40
699	20240219	091500	74742710	19850	19740	19890	19740	657
700	20240219	091400	61736350	19750	19750	19760	19750	115
701	20240219	091300	59465060	19760	19710	19800	19650	1747
702	20240219	091200	25005180	19710	19640	19710	19640	654
703	20240219	091100	12152230	19520	19550	19550	19520	132
704	20240219	091000	9573150	19640	19640	19640	19640	0
705	20240219	090900	9573150	19640	19640	19640	19640	0
706	20240219	090800	9573150	19640	19640	19640	19640	0
707	20240219	090700	9573150	19640	19630	19640	19630	103
708	20240219	090600	7550740	19630	19630	19630	19630	0
709	20240219	090500	7550740	19630	19630	19630	19630	5
710	20240219	090400	7452590	19600	19600	19600	19600	200
711	20240219	090300	3532590	19480	19520	19520	19480	20
712	20240219	090200	3142720	19520	19520	19520	19520	0
713	20240219	090100	3142720	19520	19520	19520	19520	55
714	20240219	090000	2069120	19520	19520	19520	19520	106