KissMeData/298540/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	205900	1080364050	16010	16010	16010	16010	1147
3	20240219	205800	1080364050	16010	16010	16010	16010	0
4	20240219	205700	1080364050	16010	16010	16010	16010	0
5	20240219	205600	1080364050	16010	16010	16010	16010	0
6	20240219	205500	1080364050	16010	16010	16010	16010	0
7	20240219	205400	1080364050	16010	16010	16010	16010	0
8	20240219	205300	1080364050	16010	16010	16010	16010	0
9	20240219	205200	1080364050	16010	16010	16010	16010	0
10	20240219	205100	1080364050	16010	16010	16010	16010	0
11	20240219	205000	1080364050	16010	16010	16010	16010	0
12	20240219	204900	1080364050	16010	16010	16010	16010	0
13	20240219	204800	1080364050	16010	16010	16010	16010	0
14	20240219	204700	1080364050	16010	16010	16010	16010	0
15	20240219	204600	1080364050	16010	16010	16010	16010	0
16	20240219	204500	1080364050	16010	16010	16010	16010	0
17	20240219	204400	1080364050	16010	16010	16010	16010	0
18	20240219	204300	1080364050	16010	16010	16010	16010	0
19	20240219	204200	1080364050	16010	16010	16010	16010	0
20	20240219	204100	1080364050	16010	16010	16010	16010	0
21	20240219	204000	1080364050	16010	16010	16010	16010	0
22	20240219	203900	1080364050	16010	16010	16010	16010	0
23	20240219	203800	1080364050	16010	16010	16010	16010	0
24	20240219	203700	1080364050	16010	16010	16010	16010	0
25	20240219	203600	1080364050	16010	16010	16010	16010	0
26	20240219	203500	1080364050	16010	16010	16010	16010	0
27	20240219	203400	1080364050	16010	16010	16010	16010	0
28	20240219	203300	1080364050	16010	16010	16010	16010	0
29	20240219	203200	1080364050	16010	16010	16010	16010	0
30	20240219	203100	1080364050	16010	16010	16010	16010	0
31	20240219	203000	1080364050	16010	16010	16010	16010	0
32	20240219	202900	1080364050	16010	16010	16010	16010	1147
33	20240219	202800	1080364050	16010	16010	16010	16010	0
34	20240219	202700	1080364050	16010	16010	16010	16010	0
35	20240219	202600	1080364050	16010	16010	16010	16010	0
36	20240219	202500	1080364050	16010	16010	16010	16010	0
37	20240219	202400	1080364050	16010	16010	16010	16010	0
38	20240219	202300	1080364050	16010	16010	16010	16010	0
39	20240219	202200	1080364050	16010	16010	16010	16010	0
40	20240219	202100	1080364050	16010	16010	16010	16010	0
41	20240219	202000	1080364050	16010	16010	16010	16010	0
42	20240219	201900	1080364050	16010	16010	16010	16010	0
43	20240219	201800	1080364050	16010	16010	16010	16010	0
44	20240219	201700	1080364050	16010	16010	16010	16010	0
45	20240219	201600	1080364050	16010	16010	16010	16010	0
46	20240219	201500	1080364050	16010	16010	16010	16010	0
47	20240219	201400	1080364050	16010	16010	16010	16010	0
48	20240219	201300	1080364050	16010	16010	16010	16010	0
49	20240219	201200	1080364050	16010	16010	16010	16010	0
50	20240219	201100	1080364050	16010	16010	16010	16010	0
51	20240219	201000	1080364050	16010	16010	16010	16010	0
52	20240219	200900	1080364050	16010	16010	16010	16010	0
53	20240219	200800	1080364050	16010	16010	16010	16010	0
54	20240219	200700	1080364050	16010	16010	16010	16010	0
55	20240219	200600	1080364050	16010	16010	16010	16010	0
56	20240219	200500	1080364050	16010	16010	16010	16010	0
57	20240219	200400	1080364050	16010	16010	16010	16010	0
58	20240219	200300	1080364050	16010	16010	16010	16010	0
59	20240219	200200	1080364050	16010	16010	16010	16010	0
60	20240219	200100	1080364050	16010	16010	16010	16010	0
61	20240219	200000	1080364050	16010	16010	16010	16010	0
62	20240219	195900	1080364050	16010	16010	16010	16010	1147
63	20240219	195800	1080364050	16010	16010	16010	16010	0
64	20240219	195700	1080364050	16010	16010	16010	16010	0
65	20240219	195600	1080364050	16010	16010	16010	16010	0
66	20240219	195500	1080364050	16010	16010	16010	16010	0
67	20240219	195400	1080364050	16010	16010	16010	16010	0
68	20240219	195300	1080364050	16010	16010	16010	16010	0
69	20240219	195200	1080364050	16010	16010	16010	16010	0
70	20240219	195100	1080364050	16010	16010	16010	16010	0
71	20240219	195000	1080364050	16010	16010	16010	16010	0
72	20240219	194900	1080364050	16010	16010	16010	16010	0
73	20240219	194800	1080364050	16010	16010	16010	16010	0
74	20240219	194700	1080364050	16010	16010	16010	16010	0
75	20240219	194600	1080364050	16010	16010	16010	16010	0
76	20240219	194500	1080364050	16010	16010	16010	16010	0
77	20240219	194400	1080364050	16010	16010	16010	16010	0
78	20240219	194300	1080364050	16010	16010	16010	16010	0
79	20240219	194200	1080364050	16010	16010	16010	16010	0
80	20240219	194100	1080364050	16010	16010	16010	16010	0
81	20240219	194000	1080364050	16010	16010	16010	16010	0
82	20240219	193900	1080364050	16010	16010	16010	16010	0
83	20240219	193800	1080364050	16010	16010	16010	16010	0
84	20240219	193700	1080364050	16010	16010	16010	16010	0
85	20240219	193600	1080364050	16010	16010	16010	16010	0
86	20240219	193500	1080364050	16010	16010	16010	16010	0
87	20240219	193400	1080364050	16010	16010	16010	16010	0
88	20240219	193300	1080364050	16010	16010	16010	16010	0
89	20240219	193200	1080364050	16010	16010	16010	16010	0
90	20240219	193100	1080364050	16010	16010	16010	16010	0
91	20240219	193000	1080364050	16010	16010	16010	16010	0
92	20240219	192900	1080364050	16010	16010	16010	16010	1147
93	20240219	192800	1080364050	16010	16010	16010	16010	0
94	20240219	192700	1080364050	16010	16010	16010	16010	0
95	20240219	192600	1080364050	16010	16010	16010	16010	0
96	20240219	192500	1080364050	16010	16010	16010	16010	0
97	20240219	192400	1080364050	16010	16010	16010	16010	0
98	20240219	192300	1080364050	16010	16010	16010	16010	0
99	20240219	192200	1080364050	16010	16010	16010	16010	0
100	20240219	192100	1080364050	16010	16010	16010	16010	0
101	20240219	192000	1080364050	16010	16010	16010	16010	0
102	20240219	191900	1080364050	16010	16010	16010	16010	0
103	20240219	191800	1080364050	16010	16010	16010	16010	0
104	20240219	191700	1080364050	16010	16010	16010	16010	0
105	20240219	191600	1080364050	16010	16010	16010	16010	0
106	20240219	191500	1080364050	16010	16010	16010	16010	0
107	20240219	191400	1080364050	16010	16010	16010	16010	0
108	20240219	191300	1080364050	16010	16010	16010	16010	0
109	20240219	191200	1080364050	16010	16010	16010	16010	0
110	20240219	191100	1080364050	16010	16010	16010	16010	0
111	20240219	191000	1080364050	16010	16010	16010	16010	0
112	20240219	190900	1080364050	16010	16010	16010	16010	0
113	20240219	190800	1080364050	16010	16010	16010	16010	0
114	20240219	190700	1080364050	16010	16010	16010	16010	0
115	20240219	190600	1080364050	16010	16010	16010	16010	0
116	20240219	190500	1080364050	16010	16010	16010	16010	0
117	20240219	190400	1080364050	16010	16010	16010	16010	0
118	20240219	190300	1080364050	16010	16010	16010	16010	0
119	20240219	190200	1080364050	16010	16010	16010	16010	0
120	20240219	190100	1080364050	16010	16010	16010	16010	0
121	20240219	190000	1080364050	16010	16010	16010	16010	0
122	20240219	185900	1080364050	16010	16010	16010	16010	1147
123	20240219	185800	1080364050	16010	16010	16010	16010	0
124	20240219	185700	1080364050	16010	16010	16010	16010	0
125	20240219	185600	1080364050	16010	16010	16010	16010	0
126	20240219	185500	1080364050	16010	16010	16010	16010	0
127	20240219	185400	1080364050	16010	16010	16010	16010	0
128	20240219	185300	1080364050	16010	16010	16010	16010	0
129	20240219	185200	1080364050	16010	16010	16010	16010	0
130	20240219	185100	1080364050	16010	16010	16010	16010	0
131	20240219	185000	1080364050	16010	16010	16010	16010	0
132	20240219	184900	1080364050	16010	16010	16010	16010	0
133	20240219	184800	1080364050	16010	16010	16010	16010	0
134	20240219	184700	1080364050	16010	16010	16010	16010	0
135	20240219	184600	1080364050	16010	16010	16010	16010	0
136	20240219	184500	1080364050	16010	16010	16010	16010	0
137	20240219	184400	1080364050	16010	16010	16010	16010	0
138	20240219	184300	1080364050	16010	16010	16010	16010	0
139	20240219	184200	1080364050	16010	16010	16010	16010	0
140	20240219	184100	1080364050	16010	16010	16010	16010	0
141	20240219	184000	1080364050	16010	16010	16010	16010	0
142	20240219	183900	1080364050	16010	16010	16010	16010	0
143	20240219	183800	1080364050	16010	16010	16010	16010	0
144	20240219	183700	1080364050	16010	16010	16010	16010	0
145	20240219	183600	1080364050	16010	16010	16010	16010	0
146	20240219	183500	1080364050	16010	16010	16010	16010	0
147	20240219	183400	1080364050	16010	16010	16010	16010	0
148	20240219	183300	1080364050	16010	16010	16010	16010	0
149	20240219	183200	1080364050	16010	16010	16010	16010	0
150	20240219	183100	1080364050	16010	16010	16010	16010	0
151	20240219	183000	1080364050	16010	16010	16010	16010	0
152	20240219	182900	1080364050	16010	16010	16010	16010	1147
153	20240219	182800	1080364050	16010	16010	16010	16010	0
154	20240219	182700	1080364050	16010	16010	16010	16010	0
155	20240219	182600	1080364050	16010	16010	16010	16010	0
156	20240219	182500	1080364050	16010	16010	16010	16010	0
157	20240219	182400	1080364050	16010	16010	16010	16010	0
158	20240219	182300	1080364050	16010	16010	16010	16010	0
159	20240219	182200	1080364050	16010	16010	16010	16010	0
160	20240219	182100	1080364050	16010	16010	16010	16010	0
161	20240219	182000	1080364050	16010	16010	16010	16010	0
162	20240219	181900	1080364050	16010	16010	16010	16010	0
163	20240219	181800	1080364050	16010	16010	16010	16010	0
164	20240219	181700	1080364050	16010	16010	16010	16010	0
165	20240219	181600	1080364050	16010	16010	16010	16010	0
166	20240219	181500	1080364050	16010	16010	16010	16010	0
167	20240219	181400	1080364050	16010	16010	16010	16010	0
168	20240219	181300	1080364050	16010	16010	16010	16010	0
169	20240219	181200	1080364050	16010	16010	16010	16010	0
170	20240219	181100	1080364050	16010	16010	16010	16010	0
171	20240219	181000	1080364050	16010	16010	16010	16010	0
172	20240219	180900	1080364050	16010	16010	16010	16010	0
173	20240219	180800	1080364050	16010	16010	16010	16010	0
174	20240219	180700	1080364050	16010	16010	16010	16010	0
175	20240219	180600	1080364050	16010	16010	16010	16010	0
176	20240219	180500	1080364050	16010	16010	16010	16010	0
177	20240219	180400	1080364050	16010	16010	16010	16010	0
178	20240219	180300	1080364050	16010	16010	16010	16010	0
179	20240219	180200	1080364050	16010	16010	16010	16010	0
180	20240219	180100	1080364050	16010	16010	16010	16010	0
181	20240219	180000	1080364050	16010	16010	16010	16010	0
182	20240219	175900	1080364050	16010	16010	16010	16010	1147
183	20240219	175800	1080364050	16010	16010	16010	16010	0
184	20240219	175700	1080364050	16010	16010	16010	16010	0
185	20240219	175600	1080364050	16010	16010	16010	16010	0
186	20240219	175500	1080364050	16010	16010	16010	16010	0
187	20240219	175400	1080364050	16010	16010	16010	16010	0
188	20240219	175300	1080364050	16010	16010	16010	16010	0
189	20240219	175200	1080364050	16010	16010	16010	16010	0
190	20240219	175100	1080364050	16010	16010	16010	16010	0
191	20240219	175000	1080364050	16010	16010	16010	16010	0
192	20240219	174900	1080364050	16010	16010	16010	16010	0
193	20240219	174800	1080364050	16010	16010	16010	16010	0
194	20240219	174700	1080364050	16010	16010	16010	16010	0
195	20240219	174600	1080364050	16010	16010	16010	16010	0
196	20240219	174500	1080364050	16010	16010	16010	16010	0
197	20240219	174400	1080364050	16010	16010	16010	16010	0
198	20240219	174300	1080364050	16010	16010	16010	16010	0
199	20240219	174200	1080364050	16010	16010	16010	16010	0
200	20240219	174100	1080364050	16010	16010	16010	16010	0
201	20240219	174000	1080364050	16010	16010	16010	16010	0
202	20240219	173900	1080364050	16010	16010	16010	16010	0
203	20240219	173800	1080364050	16010	16010	16010	16010	0
204	20240219	173700	1080364050	16010	16010	16010	16010	0
205	20240219	173600	1080364050	16010	16010	16010	16010	0
206	20240219	173500	1080364050	16010	16010	16010	16010	0
207	20240219	173400	1080364050	16010	16010	16010	16010	0
208	20240219	173300	1080364050	16010	16010	16010	16010	0
209	20240219	173200	1080364050	16010	16010	16010	16010	0
210	20240219	173100	1080364050	16010	16010	16010	16010	0
211	20240219	173000	1080364050	16010	16010	16010	16010	0
212	20240219	172900	1080364050	16010	16010	16010	16010	1147
213	20240219	172800	1080364050	16010	16010	16010	16010	0
214	20240219	172700	1080364050	16010	16010	16010	16010	0
215	20240219	172600	1080364050	16010	16010	16010	16010	0
216	20240219	172500	1080364050	16010	16010	16010	16010	0
217	20240219	172400	1080364050	16010	16010	16010	16010	0
218	20240219	172300	1080364050	16010	16010	16010	16010	0
219	20240219	172200	1080364050	16010	16010	16010	16010	0
220	20240219	172100	1080364050	16010	16010	16010	16010	0
221	20240219	172000	1080364050	16010	16010	16010	16010	0
222	20240219	171900	1080364050	16010	16010	16010	16010	0
223	20240219	171800	1080364050	16010	16010	16010	16010	0
224	20240219	171700	1080364050	16010	16010	16010	16010	0
225	20240219	171600	1080364050	16010	16010	16010	16010	0
226	20240219	171500	1080364050	16010	16010	16010	16010	0
227	20240219	171400	1080364050	16010	16010	16010	16010	0
228	20240219	171300	1080364050	16010	16010	16010	16010	0
229	20240219	171200	1080364050	16010	16010	16010	16010	0
230	20240219	171100	1080364050	16010	16010	16010	16010	0
231	20240219	171000	1080364050	16010	16010	16010	16010	0
232	20240219	170900	1080364050	16010	16010	16010	16010	0
233	20240219	170800	1080364050	16010	16010	16010	16010	0
234	20240219	170700	1080364050	16010	16010	16010	16010	0
235	20240219	170600	1080364050	16010	16010	16010	16010	0
236	20240219	170500	1080364050	16010	16010	16010	16010	0
237	20240219	170400	1080364050	16010	16010	16010	16010	0
238	20240219	170300	1080364050	16010	16010	16010	16010	0
239	20240219	170200	1080364050	16010	16010	16010	16010	0
240	20240219	170100	1080364050	16010	16010	16010	16010	0
241	20240219	170000	1080364050	16010	16010	16010	16010	0
242	20240219	165900	1080364050	16010	16010	16010	16010	1147
243	20240219	165800	1080364050	16010	16010	16010	16010	0
244	20240219	165700	1080364050	16010	16010	16010	16010	0
245	20240219	165600	1080364050	16010	16010	16010	16010	0
246	20240219	165500	1080364050	16010	16010	16010	16010	0
247	20240219	165400	1080364050	16010	16010	16010	16010	0
248	20240219	165300	1080364050	16010	16010	16010	16010	0
249	20240219	165200	1080364050	16010	16010	16010	16010	0
250	20240219	165100	1080364050	16010	16010	16010	16010	0
251	20240219	165000	1080364050	16010	16010	16010	16010	0
252	20240219	164900	1080364050	16010	16010	16010	16010	0
253	20240219	164800	1080364050	16010	16010	16010	16010	0
254	20240219	164700	1080364050	16010	16010	16010	16010	0
255	20240219	164600	1080364050	16010	16010	16010	16010	0
256	20240219	164500	1080364050	16010	16010	16010	16010	0
257	20240219	164400	1080364050	16010	16010	16010	16010	0
258	20240219	164300	1080364050	16010	16010	16010	16010	0
259	20240219	164200	1080364050	16010	16010	16010	16010	0
260	20240219	164100	1080364050	16010	16010	16010	16010	0
261	20240219	164000	1080364050	16010	16010	16010	16010	0
262	20240219	163900	1080364050	16010	16010	16010	16010	0
263	20240219	163800	1080364050	16010	16010	16010	16010	0
264	20240219	163700	1080364050	16010	16010	16010	16010	0
265	20240219	163600	1080364050	16010	16010	16010	16010	0
266	20240219	163500	1080364050	16010	16010	16010	16010	0
267	20240219	163400	1080364050	16010	16010	16010	16010	0
268	20240219	163300	1080364050	16010	16010	16010	16010	0
269	20240219	163200	1080364050	16010	16010	16010	16010	0
270	20240219	163100	1080364050	16010	16010	16010	16010	0
271	20240219	163000	1080364050	16010	16010	16010	16010	0
272	20240219	162900	1080364050	16010	16010	16010	16010	1147
273	20240219	162800	1080364050	16010	16010	16010	16010	0
274	20240219	162700	1080364050	16010	16010	16010	16010	0
275	20240219	162600	1080364050	16010	16010	16010	16010	0
276	20240219	162500	1080364050	16010	16010	16010	16010	0
277	20240219	162400	1080364050	16010	16010	16010	16010	0
278	20240219	162300	1080364050	16010	16010	16010	16010	0
279	20240219	162200	1080364050	16010	16010	16010	16010	0
280	20240219	162100	1080364050	16010	16010	16010	16010	0
281	20240219	162000	1080364050	16010	16010	16010	16010	0
282	20240219	161900	1080364050	16010	16010	16010	16010	0
283	20240219	161800	1080364050	16010	16010	16010	16010	0
284	20240219	161700	1080364050	16010	16010	16010	16010	0
285	20240219	161600	1080364050	16010	16010	16010	16010	0
286	20240219	161500	1080364050	16010	16010	16010	16010	0
287	20240219	161400	1080364050	16010	16010	16010	16010	0
288	20240219	161300	1080364050	16010	16010	16010	16010	0
289	20240219	161200	1080364050	16010	16010	16010	16010	0
290	20240219	161100	1080364050	16010	16010	16010	16010	0
291	20240219	161000	1080364050	16010	16010	16010	16010	0
292	20240219	160900	1080364050	16010	16010	16010	16010	0
293	20240219	160800	1080364050	16010	16010	16010	16010	0
294	20240219	160700	1080364050	16010	16010	16010	16010	0
295	20240219	160600	1080364050	16010	16010	16010	16010	0
296	20240219	160500	1080364050	16010	16010	16010	16010	0
297	20240219	160400	1080364050	16010	16010	16010	16010	0
298	20240219	160300	1080364050	16010	16010	16010	16010	0
299	20240219	160200	1080364050	16010	16010	16010	16010	0
300	20240219	160100	1080364050	16010	16010	16010	16010	0
301	20240219	160000	1080364050	16010	16010	16010	16010	0
302	20240219	155900	1080364050	16010	16010	16010	16010	1147
303	20240219	155800	1080364050	16010	16010	16010	16010	0
304	20240219	155700	1080364050	16010	16010	16010	16010	0
305	20240219	155600	1080364050	16010	16010	16010	16010	0
306	20240219	155500	1080364050	16010	16010	16010	16010	0
307	20240219	155400	1080364050	16010	16010	16010	16010	0
308	20240219	155300	1080364050	16010	16010	16010	16010	0
309	20240219	155200	1080364050	16010	16010	16010	16010	0
310	20240219	155100	1080364050	16010	16010	16010	16010	0
311	20240219	155000	1080364050	16010	16010	16010	16010	0
312	20240219	154900	1080364050	16010	16010	16010	16010	0
313	20240219	154800	1080364050	16010	16010	16010	16010	0
314	20240219	154700	1080364050	16010	16010	16010	16010	0
315	20240219	154600	1080364050	16010	16010	16010	16010	0
316	20240219	154500	1080364050	16010	16010	16010	16010	0
317	20240219	154400	1080364050	16010	16010	16010	16010	0
318	20240219	154300	1080364050	16010	16010	16010	16010	0
319	20240219	154200	1080364050	16010	16010	16010	16010	0
320	20240219	154100	1080364050	16010	16010	16010	16010	0
321	20240219	154000	1080364050	16010	16010	16010	16010	0
322	20240219	153900	1080364050	16010	16010	16010	16010	0
323	20240219	153800	1080364050	16010	16010	16010	16010	0
324	20240219	153700	1080364050	16010	16010	16010	16010	0
325	20240219	153600	1080364050	16010	16010	16010	16010	0
326	20240219	153500	1080364050	16010	16010	16010	16010	0
327	20240219	153400	1080364050	16010	16010	16010	16010	0
328	20240219	153300	1080364050	16010	16010	16010	16010	0
329	20240219	153200	1080364050	16010	16010	16010	16010	0
330	20240219	153100	1080364050	16010	16010	16010	16010	0
331	20240219	153000	1080364050	16010	16010	16010	16010	1147
332	20240219	152900	1062000580	15960	15960	15960	15960	0
333	20240219	152800	1062000580	15960	15960	15960	15960	0
334	20240219	152700	1062000580	15960	15960	15960	15960	0
335	20240219	152600	1062000580	15960	15960	15960	15960	0
336	20240219	152500	1062000580	15960	15960	15960	15960	0
337	20240219	152400	1062000580	15960	15960	15960	15960	0
338	20240219	152300	1062000580	15960	15960	15960	15960	0
339	20240219	152200	1062000580	15960	15960	15960	15960	0
340	20240219	152100	1062000580	15960	15960	15960	15960	0
341	20240219	152000	1062000580	15960	15960	15960	15960	0
342	20240219	151900	1062000580	15960	15990	16000	15960	433
343	20240219	151800	1055081470	15990	15980	15990	15970	277
344	20240219	151700	1050653540	15960	15970	15980	15960	80
345	20240219	151600	1049376160	15970	15970	15970	15960	36
346	20240219	151500	1048801260	15960	15970	15970	15960	34
347	20240219	151400	1048258290	15960	15960	15960	15960	50
348	20240219	151300	1047460290	15960	15970	15970	15960	243
349	20240219	151200	1043579600	15980	15980	15990	15980	134
350	20240219	151100	1041438270	15970	15980	15990	15970	93
351	20240219	151000	1039951890	15980	15970	15990	15970	86
352	20240219	150900	1038577100	15960	15970	16000	15960	27
353	20240219	150800	1038145490	15960	15980	15980	15960	138
354	20240219	150700	1035941960	15970	16000	16000	15970	270
355	20240219	150600	1031626940	16000	16000	16000	16000	60
356	20240219	150500	1030666940	16000	15990	16000	15990	161
357	20240219	150400	1028091000	16010	15990	16010	15980	148
358	20240219	150300	1025725010	15990	15980	15990	15980	43
359	20240219	150200	1025037470	15980	16000	16000	15970	233
360	20240219	150100	1021312350	16000	16000	16020	16000	159
361	20240219	150000	1018767850	16000	16000	16010	16000	131
362	20240219	145900	1016671090	16020	16000	16020	15990	133
363	20240219	145800	1014543300	16000	16010	16030	16000	237
364	20240219	145700	1010747370	16020	16030	16030	16010	68
365	20240219	145600	1009657770	16030	16030	16030	16020	191
366	20240219	145500	1006596790	16030	16040	16040	16030	119
367	20240219	145400	1004688660	16040	16040	16040	16020	312
368	20240219	145300	999688400	16040	16040	16040	16030	117
369	20240219	145200	997812150	16040	16030	16040	16000	148
370	20240219	145100	995439890	16040	16030	16040	16030	88
371	20240219	145000	994028520	16030	16010	16030	16000	252
372	20240219	144900	989992590	16030	16040	16040	16000	130
373	20240219	144800	987909160	16040	16040	16050	16000	115
374	20240219	144700	986066140	16040	15980	16040	15980	237
375	20240219	144600	982278200	15980	15970	15980	15970	195
376	20240219	144500	979163060	15980	15980	15980	15980	40
377	20240219	144400	978523860	15960	15960	15960	15960	98
378	20240219	144300	976959780	15960	16030	16030	15960	1443
379	20240219	144200	953875310	16030	16040	16040	16030	102
380	20240219	144100	952239620	16050	16050	16050	16030	252
381	20240219	144000	948196770	16050	16050	16050	16050	108
382	20240219	143900	946463370	16050	16050	16050	16040	110
383	20240219	143800	944698230	16050	16050	16050	16040	104
384	20240219	143700	943029320	16050	16030	16050	16030	58
385	20240219	143600	942098730	16040	16040	16060	16030	284
386	20240219	143500	937544060	16070	16040	16070	16040	92
387	20240219	143400	936067520	16070	16060	16070	16040	180
388	20240219	143300	933177670	16060	16060	16060	16060	40
389	20240219	143200	932535270	16050	16060	16070	16050	244
390	20240219	143100	928617360	16070	16060	16070	16060	53
391	20240219	143000	927766120	16050	16060	16070	16050	81
392	20240219	142900	926465550	16060	16060	16070	16060	109
393	20240219	142800	924714610	16060	16060	16060	16050	34
394	20240219	142700	924168620	16060	16060	16060	16050	92
395	20240219	142600	922691560	16050	16050	16050	16050	126
396	20240219	142500	920669260	16060	16060	16060	16060	64
397	20240219	142400	919641420	16050	16050	16050	16040	65
398	20240219	142300	918598180	16050	16050	16050	16050	63
399	20240219	142200	917587030	16050	16050	16050	16050	58
400	20240219	142100	916656130	16050	16050	16060	16050	64
401	20240219	142000	915628530	16050	16060	16070	16050	107
402	20240219	141900	913910910	16060	16060	16060	16050	130
403	20240219	141800	911823550	16060	16060	16060	16060	64
404	20240219	141700	910795710	16060	16050	16060	16050	181
405	20240219	141600	907890650	16060	16060	16060	16060	23
406	20240219	141500	907521270	16050	16070	16070	16050	114
407	20240219	141400	905690230	16070	16030	16090	16030	50
408	20240219	141300	904886390	16020	16090	16090	16020	145
409	20240219	141200	902559780	16090	16030	16090	16030	116
410	20240219	141100	900698120	16020	16030	16030	16020	8
411	20240219	141000	900569940	16030	16020	16030	16020	42
412	20240219	140900	899896720	16020	16050	16050	16020	108
413	20240219	140800	898166130	16020	16060	16060	16020	547
414	20240219	140700	889392150	16060	16070	16070	16060	349
415	20240219	140600	883786810	16060	16080	16090	16060	146
416	20240219	140500	881439330	16070	16070	16070	16070	57
417	20240219	140400	880523340	16080	16080	16080	16080	122
418	20240219	140300	878561580	16080	16070	16080	16070	73
419	20240219	140200	877387770	16080	16070	16090	16070	167
420	20240219	140100	874702620	16070	16080	16100	16070	4
421	20240219	140000	874638300	16100	16100	16110	16090	272
422	20240219	135900	870258550	16100	16080	16100	16080	843
423	20240219	135800	856698930	16070	16050	16080	16050	1778
424	20240219	135700	828141900	16050	16050	16050	16050	113
425	20240219	135600	826328250	16050	16040	16050	16040	192
426	20240219	135500	823247620	16040	16030	16050	16030	327
427	20240219	135400	818002440	16040	16040	16040	16040	95
428	20240219	135300	816478640	16030	16030	16030	16030	135
429	20240219	135200	814314590	16030	16030	16030	16020	184
430	20240219	135100	811365470	16030	16010	16030	16010	135
431	20240219	135000	809202720	16030	15980	16030	15970	1177
432	20240219	134900	790369290	15950	15910	15950	15910	3141
433	20240219	134800	740328710	15910	15910	15910	15910	351
434	20240219	134700	734744300	15910	15900	15910	15900	73
435	20240219	134600	733582880	15900	15900	15900	15900	82
436	20240219	134500	732279080	15900	15900	15900	15900	0
437	20240219	134400	732279080	15900	15900	15900	15900	13
438	20240219	134300	732072380	15880	15880	15880	15880	38
439	20240219	134200	731468940	15880	15920	15920	15880	126
440	20240219	134100	729466320	15910	15910	15910	15910	10
441	20240219	134000	729307220	15910	15910	15910	15910	37
442	20240219	133900	728718550	15920	15910	15920	15910	78
443	20240219	133800	727476850	15910	15910	15910	15910	30
444	20240219	133700	726999550	15920	15920	15920	15920	0
445	20240219	133600	726999550	15920	15920	15920	15920	6
446	20240219	133500	726904030	15930	15910	15930	15900	111
447	20240219	133400	725138530	15910	15920	15920	15910	172
448	20240219	133300	722400770	15940	15930	15940	15930	42
449	20240219	133200	721731390	15950	15930	15950	15930	36
450	20240219	133100	721157270	15950	15910	15950	15910	94
451	20240219	133000	719660910	15910	15920	15920	15910	12
452	20240219	132900	719469950	15910	15910	15920	15910	57
453	20240219	132800	718562530	15900	15890	15900	15890	51
454	20240219	132700	717751810	15900	15900	15900	15880	82
455	20240219	132600	716448470	15880	15880	15880	15880	32
456	20240219	132500	715940310	15880	15850	15880	15850	84
457	20240219	132400	714607760	15840	15840	15840	15840	39
458	20240219	132300	713990000	15850	15840	15850	15840	65
459	20240219	132200	712959870	15840	15850	15850	15840	65
460	20240219	132100	711929820	15850	15840	15850	15840	67
461	20240219	132000	710868230	15840	15820	15840	15820	118
462	20240219	131900	708999510	15840	15820	15840	15820	59
463	20240219	131800	708065540	15820	15810	15820	15810	197
464	20240219	131700	704950490	15810	15790	15810	15790	318
465	20240219	131600	699928710	15790	15790	15790	15790	2
466	20240219	131500	699897130	15780	15780	15780	15780	0
467	20240219	131400	699897130	15780	15790	15790	15780	41
468	20240219	131300	699250140	15780	15780	15780	15780	1
469	20240219	131200	699234360	15790	15780	15790	15780	28
470	20240219	131100	698792450	15780	15780	15780	15780	45
471	20240219	131000	698082350	15790	15790	15790	15790	24
472	20240219	130900	697703390	15780	15740	15780	15740	24
473	20240219	130800	697325370	15740	15730	15740	15710	452
474	20240219	130700	690222820	15720	15720	15720	15720	137
475	20240219	130600	688069180	15730	15750	15750	15730	121
476	20240219	130500	686165150	15740	15710	15740	15710	966
477	20240219	130400	670975640	15720	15720	15720	15720	53
478	20240219	130300	670142480	15720	15730	15730	15720	63
479	20240219	130200	669151910	15720	15730	15730	15720	49
480	20240219	130100	668381550	15730	15730	15730	15730	42
481	20240219	130000	667720890	15740	15740	15740	15740	37
482	20240219	125900	667138510	15730	15730	15730	15730	199
483	20240219	125800	664008240	15730	15730	15760	15730	84
484	20240219	125700	662685770	15730	15750	15750	15730	272
485	20240219	125600	658406590	15760	15770	15780	15760	108
486	20240219	125500	656703740	15760	15770	15770	15760	54
487	20240219	125400	655852660	15760	15770	15770	15760	213
488	20240219	125300	652494650	15790	15740	15790	15740	1121
489	20240219	125200	634838610	15730	15720	15730	15720	46
490	20240219	125100	634115040	15720	15710	15720	15710	1094
491	20240219	125000	616917970	15710	15710	15710	15710	0
492	20240219	124900	616917970	15710	15710	15710	15700	169
493	20240219	124800	614263720	15710	15710	15710	15710	9
494	20240219	124700	614122330	15690	15710	15710	15690	1045
495	20240219	124600	597717190	15710	15730	15730	15710	375
496	20240219	124500	591825730	15720	15730	15730	15720	40
497	20240219	124400	591196840	15730	15730	15730	15730	3
498	20240219	124300	591149650	15730	15740	15740	15730	35
499	20240219	124200	590599090	15740	15740	15740	15740	0
500	20240219	124100	590599090	15740	15720	15740	15720	298
501	20240219	124000	585912080	15720	15720	15720	15720	21
502	20240219	123900	585581960	15720	15720	15720	15720	34
503	20240219	123800	585047480	15730	15730	15730	15730	0
504	20240219	123700	585047480	15730	15740	15740	15730	56
505	20240219	123600	584166540	15750	15750	15750	15750	11
506	20240219	123500	583993290	15740	15750	15750	15740	136
507	20240219	123400	581852590	15750	15750	15750	15750	7
508	20240219	123300	581742340	15750	15760	15760	15750	83
509	20240219	123200	580435010	15750	15750	15750	15750	27
510	20240219	123100	580009760	15750	15750	15750	15750	0
511	20240219	123000	580009760	15750	15750	15750	15750	36
512	20240219	122900	579442760	15760	15750	15760	15750	62
513	20240219	122800	578465910	15790	15790	15790	15790	1
514	20240219	122700	578450120	15790	15790	15790	15790	1
515	20240219	122600	578434330	15770	15760	15770	15760	2
516	20240219	122500	578402800	15750	15800	15800	15750	64
517	20240219	122400	577392330	15820	15820	15820	15820	0
518	20240219	122300	577392330	15820	15820	15820	15820	0
519	20240219	122200	577392330	15820	15800	15820	15800	188
520	20240219	122100	574421910	15810	15820	15820	15800	223
521	20240219	122000	570896690	15820	15820	15820	15820	12
522	20240219	121900	570706850	15820	15820	15820	15820	4
523	20240219	121800	570643570	15820	15830	15830	15820	26
524	20240219	121700	570232230	15830	15830	15830	15830	70
525	20240219	121600	569124130	15830	15830	15830	15830	1
526	20240219	121500	569108300	15830	15830	15830	15830	1
527	20240219	121400	569092470	15840	15840	15840	15840	22
528	20240219	121300	568743990	15820	15810	15820	15810	2
529	20240219	121200	568712360	15840	15840	15840	15840	0
530	20240219	121100	568712360	15840	15870	15870	15840	23
531	20240219	121000	568347760	15860	15870	15880	15860	191
532	20240219	120900	565318380	15880	15810	15880	15810	303
533	20240219	120800	560514060	15800	15810	15810	15800	9
534	20240219	120700	560371810	15800	15810	15810	15800	6
535	20240219	120600	560277000	15820	15820	15820	15820	1
536	20240219	120500	560261180	15820	15820	15820	15820	26
537	20240219	120400	559849860	15870	15870	15870	15870	1
538	20240219	120300	559833990	15860	15830	15860	15830	1045
539	20240219	120200	543261360	15800	15820	15850	15800	18
540	20240219	120100	542976630	15830	15830	15830	15830	0
541	20240219	120000	542976630	15830	15850	15850	15830	701
542	20240219	115900	531866000	15860	15860	15860	15860	21
543	20240219	115800	531532940	15870	15870	15870	15870	5
544	20240219	115700	531453590	15870	15870	15870	15870	8
545	20240219	115600	531326630	15870	15850	15870	15830	956
546	20240219	115500	516175520	15840	15830	15850	15830	868
547	20240219	115400	502423770	15840	15840	15840	15840	1
548	20240219	115300	502407930	15850	15740	15850	15740	351
549	20240219	115200	496879630	15750	15770	15770	15710	751
550	20240219	115100	485073320	15770	15760	15770	15760	56
551	20240219	115000	484190750	15760	15740	15760	15740	204
552	20240219	114900	480977960	15740	15750	15750	15720	187
553	20240219	114800	478035690	15730	15730	15730	15730	0
554	20240219	114700	478035690	15730	15730	15730	15730	360
555	20240219	114600	472372890	15720	15720	15720	15710	99
556	20240219	114500	470817340	15720	15720	15720	15720	20
557	20240219	114400	470502940	15720	15720	15720	15720	1
558	20240219	114300	470487220	15710	15720	15720	15710	45
559	20240219	114200	469780200	15720	15690	15720	15690	38
560	20240219	114100	469183950	15690	15690	15690	15690	0
561	20240219	114000	469183950	15690	15730	15730	15690	1634
562	20240219	113900	443514320	15750	15750	15750	15740	356
563	20240219	113800	437907760	15760	15760	15760	15760	3
564	20240219	113700	437860480	15760	15760	15760	15760	49
565	20240219	113600	437088240	15760	15760	15760	15760	0
566	20240219	113500	437088240	15760	15760	15760	15760	0
567	20240219	113400	437088240	15760	15750	15760	15750	56
568	20240219	113300	436206120	15760	15760	15760	15760	2
569	20240219	113200	436174600	15760	15760	15760	15760	41
570	20240219	113100	435528440	15750	15750	15750	15750	70
571	20240219	113000	434425940	15770	15750	15770	15750	10
572	20240219	112900	434268360	15750	15750	15750	15750	0
573	20240219	112800	434268360	15750	15780	15780	15750	1044
574	20240219	112700	417816660	15790	15800	15800	15790	55
575	20240219	112600	416948200	15800	15800	15800	15800	254
576	20240219	112500	412935000	15790	15790	15790	15790	0
577	20240219	112400	412935000	15790	15800	15800	15790	411
578	20240219	112300	406445280	15800	15800	15800	15800	0
579	20240219	112200	406445280	15800	15800	15800	15800	1
580	20240219	112100	406429480	15800	15810	15810	15800	374
581	20240219	112000	400520180	15810	15810	15810	15810	0
582	20240219	111900	400520180	15810	15810	15810	15810	0
583	20240219	111800	400520180	15810	15810	15810	15810	0
584	20240219	111700	400520180	15810	15810	15810	15810	0
585	20240219	111600	400520180	15810	15790	15810	15790	196
586	20240219	111500	397423400	15790	15800	15800	15790	340
587	20240219	111400	392054440	15820	15820	15820	15810	164
588	20240219	111300	389460400	15830	15830	15830	15830	35
589	20240219	111200	388906350	15860	15860	15860	15860	0
590	20240219	111100	388906350	15860	15860	15860	15860	2
591	20240219	111000	388874630	15860	15860	15860	15830	422
592	20240219	110900	382189770	15850	15850	15850	15850	10
593	20240219	110800	382031270	15870	15870	15870	15860	48
594	20240219	110700	381269520	15860	15860	15860	15860	13
595	20240219	110600	381063340	15850	15860	15860	15850	83
596	20240219	110500	379747480	15850	15860	15860	15850	3
597	20240219	110400	379699910	15870	15850	15870	15850	57
598	20240219	110300	378795720	15850	15850	15850	15850	15
599	20240219	110200	378557970	15850	15870	15870	15850	23
600	20240219	110100	378193160	15870	15860	15870	15850	51
601	20240219	110000	377384720	15870	15860	15870	15860	68
602	20240219	105900	376305990	15870	15870	15870	15870	40
603	20240219	105800	375671190	15850	15850	15850	15850	32
604	20240219	105700	375163990	15840	15840	15840	15840	78
605	20240219	105600	373928470	15840	15850	15850	15840	4
606	20240219	105500	373865100	15850	15840	15850	15840	15
607	20240219	105400	373627390	15840	15840	15840	15840	40
608	20240219	105300	372993790	15840	15850	15850	15840	218
609	20240219	105200	369540430	15850	15850	15850	15850	1
610	20240219	105100	369524580	15850	15850	15850	15850	15
611	20240219	105000	369286830	15840	15840	15840	15840	0
612	20240219	104900	369286830	15840	15840	15840	15840	0
613	20240219	104800	369286830	15840	15840	15840	15840	0
614	20240219	104700	369286830	15840	15840	15840	15840	3
615	20240219	104600	369239310	15840	15840	15840	15830	87
616	20240219	104500	367861240	15850	15840	15850	15840	6
617	20240219	104400	367766180	15840	15860	15860	15840	2
618	20240219	104300	367734480	15860	15870	15870	15860	117
619	20240219	104200	365877700	15880	15830	15880	15830	80
620	20240219	104100	364608040	15800	15810	15890	15800	157
621	20240219	104000	362118500	15810	15790	15900	15790	1928
622	20240219	103900	331643610	15790	15790	15790	15790	210
623	20240219	103800	328327710	15800	15800	15800	15800	52
624	20240219	103700	327506110	15800	15800	15800	15790	217
625	20240219	103600	324077970	15790	15790	15790	15790	15
626	20240219	103500	323841120	15790	15790	15790	15790	16
627	20240219	103400	323588480	15790	15800	15800	15790	140
628	20240219	103300	321377680	15790	15800	15800	15790	197
629	20240219	103200	318267040	15800	15800	15800	15800	12
630	20240219	103100	318077440	15800	15790	15800	15790	75
631	20240219	103000	316892810	15800	15800	15800	15800	45
632	20240219	102900	316181810	15800	15800	15800	15800	37
633	20240219	102800	315597210	15800	15810	15810	15800	236
634	20240219	102700	311868000	15800	15830	15830	15800	299
635	20240219	102600	307139390	15830	15830	15830	15830	2
636	20240219	102500	307107730	15830	15830	15830	15830	42
637	20240219	102400	306442870	15820	15820	15820	15820	43
638	20240219	102300	305762610	15820	15820	15820	15820	0
639	20240219	102200	305762610	15820	15820	15820	15820	0
640	20240219	102100	305762610	15820	15830	15830	15820	112
641	20240219	102000	303989660	15830	15830	15830	15830	0
642	20240219	101900	303989660	15830	15820	15830	15800	534
643	20240219	101800	295548810	15840	15830	15840	15830	170
644	20240219	101700	292856760	15850	15850	15850	15840	505
645	20240219	101600	284855700	15860	15890	15890	15860	473
646	20240219	101500	277351940	15900	15900	15900	15900	0
647	20240219	101400	277351940	15900	15870	15900	15870	201
648	20240219	101300	274161680	15870	15860	15870	15860	84
649	20240219	101200	272829100	15860	15850	15860	15850	30
650	20240219	101100	272353580	15840	15840	15840	15840	347
651	20240219	101000	266857100	15840	15880	15880	15840	550
652	20240219	100900	258138250	15880	15880	15890	15880	100
653	20240219	100800	256550180	15860	15910	15910	15860	611
654	20240219	100700	246843060	15920	15930	15930	15920	42
655	20240219	100600	246174410	15920	15920	15920	15920	46
656	20240219	100500	245442090	15930	15930	15930	15930	3
657	20240219	100400	245394300	15920	15920	15920	15920	6
658	20240219	100300	245298780	15930	15930	15930	15930	5
659	20240219	100200	245219130	15930	15940	15940	15930	76
660	20240219	100100	244007800	15950	15930	15950	15910	109
661	20240219	100000	242272230	15940	15950	15950	15940	392
662	20240219	095900	236023710	15950	16010	16010	15950	663
663	20240219	095800	225429740	16020	16020	16020	16020	11
664	20240219	095700	225253520	16020	16020	16020	16020	1
665	20240219	095600	225237500	16010	16010	16010	16010	48
666	20240219	095500	224469020	16020	16020	16020	16020	5
667	20240219	095400	224388920	16010	16000	16010	16000	271
668	20240219	095300	220050500	16000	16000	16000	15980	145
669	20240219	095200	217731100	16000	16000	16000	16000	3
670	20240219	095100	217683100	15990	16020	16020	15990	520
671	20240219	095000	209366320	16020	15990	16020	15990	267
672	20240219	094900	205094410	16000	16000	16000	16000	18
673	20240219	094800	204806410	16000	16000	16000	16000	1
674	20240219	094700	204790410	16000	15990	16000	15990	64
675	20240219	094600	203766850	16000	16010	16010	16000	34
676	20240219	094500	203222640	15990	15990	15990	15990	227
677	20240219	094400	199592910	15990	15950	15990	15950	73
678	20240219	094300	198427470	15960	15960	15960	15960	6
679	20240219	094200	198331710	15960	15960	15960	15960	51
680	20240219	094100	197517750	15970	16000	16010	15970	553
681	20240219	094000	188681190	16000	16000	16000	16000	39
682	20240219	093900	188057190	16010	16000	16010	16000	80
683	20240219	093800	186777180	15990	16000	16000	15990	11
684	20240219	093700	186601260	16000	16010	16010	16000	90
685	20240219	093600	185160650	16010	16020	16020	16010	82
686	20240219	093500	183847820	15980	15980	15980	15980	0
687	20240219	093400	183847820	15980	16020	16030	15980	749
688	20240219	093300	171861470	16030	16020	16030	16020	30
689	20240219	093200	171380610	16030	16040	16050	16030	49
690	20240219	093100	170594640	16040	16040	16050	16020	77
691	20240219	093000	169359440	16020	16040	16050	16020	371
692	20240219	092900	163409530	16030	16040	16040	16030	213
693	20240219	092800	159993580	16050	16070	16070	16050	13
694	20240219	092700	159784840	16070	16070	16090	16070	132
695	20240219	092600	157662600	16060	16050	16060	16040	92
696	20240219	092500	156186020	16050	16060	16070	16050	96
697	20240219	092400	154643950	16060	16100	16100	16050	437
698	20240219	092300	147614260	16120	16120	16120	16120	0
699	20240219	092200	147614260	16120	16020	16140	16020	1320
700	20240219	092100	126384530	16020	16030	16030	16020	52
701	20240219	092000	125550980	16030	16030	16040	16030	40
702	20240219	091900	124909770	16040	16040	16040	16040	76
703	20240219	091800	123690730	16040	16030	16040	16020	162
704	20240219	091700	121094090	16030	16070	16070	16030	510
705	20240219	091600	112913070	16070	16070	16070	16060	54
706	20240219	091500	112045790	16060	16100	16100	16060	387
707	20240219	091400	105819880	16100	16040	16100	16040	260
708	20240219	091300	101640740	16030	16040	16050	16010	961
709	20240219	091200	86228990	16030	16020	16040	16020	448
710	20240219	091100	79048670	16020	16040	16040	16000	294
711	20240219	091000	74337650	16040	15920	16040	15920	1163
712	20240219	090900	55768220	15910	15910	15910	15910	203
713	20240219	090800	52538490	15910	15890	15920	15890	133
714	20240219	090700	50422900	15890	15940	15940	15890	267
715	20240219	090600	46175270	15940	15950	15950	15930	240
716	20240219	090500	42349710	15940	15940	15950	15930	274
717	20240219	090400	37982150	15940	15880	15950	15880	366
718	20240219	090300	32164310	15880	15830	15880	15830	446
719	20240219	090200	25090600	15830	15800	15830	15760	441
720	20240219	090100	18134180	15800	15680	15830	15680	614
721	20240219	090000	8486260	15670	15690	15690	15670	541