KissMeData/418250/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	212400	580574410	9620	9620	9620	9620	525
3	20240219	212300	580574410	9620	9620	9620	9620	0
4	20240219	212200	580574410	9620	9620	9620	9620	0
5	20240219	212100	580574410	9620	9620	9620	9620	0
6	20240219	212000	580574410	9620	9620	9620	9620	0
7	20240219	211900	580574410	9620	9620	9620	9620	0
8	20240219	211800	580574410	9620	9620	9620	9620	0
9	20240219	211700	580574410	9620	9620	9620	9620	0
10	20240219	211600	580574410	9620	9620	9620	9620	0
11	20240219	211500	580574410	9620	9620	9620	9620	0
12	20240219	211400	580574410	9620	9620	9620	9620	0
13	20240219	211300	580574410	9620	9620	9620	9620	0
14	20240219	211200	580574410	9620	9620	9620	9620	0
15	20240219	211100	580574410	9620	9620	9620	9620	0
16	20240219	211000	580574410	9620	9620	9620	9620	0
17	20240219	210900	580574410	9620	9620	9620	9620	0
18	20240219	210800	580574410	9620	9620	9620	9620	0
19	20240219	210700	580574410	9620	9620	9620	9620	0
20	20240219	210600	580574410	9620	9620	9620	9620	0
21	20240219	210500	580574410	9620	9620	9620	9620	0
22	20240219	210400	580574410	9620	9620	9620	9620	0
23	20240219	210300	580574410	9620	9620	9620	9620	0
24	20240219	210200	580574410	9620	9620	9620	9620	0
25	20240219	210100	580574410	9620	9620	9620	9620	0
26	20240219	210000	580574410	9620	9620	9620	9620	0
27	20240219	205900	580574410	9620	9620	9620	9620	0
28	20240219	205800	580574410	9620	9620	9620	9620	0
29	20240219	205700	580574410	9620	9620	9620	9620	0
30	20240219	205600	580574410	9620	9620	9620	9620	0
31	20240219	205500	580574410	9620	9620	9620	9620	0
32	20240219	205400	580574410	9620	9620	9620	9620	525
33	20240219	205300	580574410	9620	9620	9620	9620	0
34	20240219	205200	580574410	9620	9620	9620	9620	0
35	20240219	205100	580574410	9620	9620	9620	9620	0
36	20240219	205000	580574410	9620	9620	9620	9620	0
37	20240219	204900	580574410	9620	9620	9620	9620	0
38	20240219	204800	580574410	9620	9620	9620	9620	0
39	20240219	204700	580574410	9620	9620	9620	9620	0
40	20240219	204600	580574410	9620	9620	9620	9620	0
41	20240219	204500	580574410	9620	9620	9620	9620	0
42	20240219	204400	580574410	9620	9620	9620	9620	0
43	20240219	204300	580574410	9620	9620	9620	9620	0
44	20240219	204200	580574410	9620	9620	9620	9620	0
45	20240219	204100	580574410	9620	9620	9620	9620	0
46	20240219	204000	580574410	9620	9620	9620	9620	0
47	20240219	203900	580574410	9620	9620	9620	9620	0
48	20240219	203800	580574410	9620	9620	9620	9620	0
49	20240219	203700	580574410	9620	9620	9620	9620	0
50	20240219	203600	580574410	9620	9620	9620	9620	0
51	20240219	203500	580574410	9620	9620	9620	9620	0
52	20240219	203400	580574410	9620	9620	9620	9620	0
53	20240219	203300	580574410	9620	9620	9620	9620	0
54	20240219	203200	580574410	9620	9620	9620	9620	0
55	20240219	203100	580574410	9620	9620	9620	9620	0
56	20240219	203000	580574410	9620	9620	9620	9620	0
57	20240219	202900	580574410	9620	9620	9620	9620	0
58	20240219	202800	580574410	9620	9620	9620	9620	0
59	20240219	202700	580574410	9620	9620	9620	9620	0
60	20240219	202600	580574410	9620	9620	9620	9620	0
61	20240219	202500	580574410	9620	9620	9620	9620	0
62	20240219	202400	580574410	9620	9620	9620	9620	525
63	20240219	202300	580574410	9620	9620	9620	9620	0
64	20240219	202200	580574410	9620	9620	9620	9620	0
65	20240219	202100	580574410	9620	9620	9620	9620	0
66	20240219	202000	580574410	9620	9620	9620	9620	0
67	20240219	201900	580574410	9620	9620	9620	9620	0
68	20240219	201800	580574410	9620	9620	9620	9620	0
69	20240219	201700	580574410	9620	9620	9620	9620	0
70	20240219	201600	580574410	9620	9620	9620	9620	0
71	20240219	201500	580574410	9620	9620	9620	9620	0
72	20240219	201400	580574410	9620	9620	9620	9620	0
73	20240219	201300	580574410	9620	9620	9620	9620	0
74	20240219	201200	580574410	9620	9620	9620	9620	0
75	20240219	201100	580574410	9620	9620	9620	9620	0
76	20240219	201000	580574410	9620	9620	9620	9620	0
77	20240219	200900	580574410	9620	9620	9620	9620	0
78	20240219	200800	580574410	9620	9620	9620	9620	0
79	20240219	200700	580574410	9620	9620	9620	9620	0
80	20240219	200600	580574410	9620	9620	9620	9620	0
81	20240219	200500	580574410	9620	9620	9620	9620	0
82	20240219	200400	580574410	9620	9620	9620	9620	0
83	20240219	200300	580574410	9620	9620	9620	9620	0
84	20240219	200200	580574410	9620	9620	9620	9620	0
85	20240219	200100	580574410	9620	9620	9620	9620	0
86	20240219	200000	580574410	9620	9620	9620	9620	0
87	20240219	195900	580574410	9620	9620	9620	9620	0
88	20240219	195800	580574410	9620	9620	9620	9620	0
89	20240219	195700	580574410	9620	9620	9620	9620	0
90	20240219	195600	580574410	9620	9620	9620	9620	0
91	20240219	195500	580574410	9620	9620	9620	9620	0
92	20240219	195400	580574410	9620	9620	9620	9620	525
93	20240219	195300	580574410	9620	9620	9620	9620	0
94	20240219	195200	580574410	9620	9620	9620	9620	0
95	20240219	195100	580574410	9620	9620	9620	9620	0
96	20240219	195000	580574410	9620	9620	9620	9620	0
97	20240219	194900	580574410	9620	9620	9620	9620	0
98	20240219	194800	580574410	9620	9620	9620	9620	0
99	20240219	194700	580574410	9620	9620	9620	9620	0
100	20240219	194600	580574410	9620	9620	9620	9620	0
101	20240219	194500	580574410	9620	9620	9620	9620	0
102	20240219	194400	580574410	9620	9620	9620	9620	0
103	20240219	194300	580574410	9620	9620	9620	9620	0
104	20240219	194200	580574410	9620	9620	9620	9620	0
105	20240219	194100	580574410	9620	9620	9620	9620	0
106	20240219	194000	580574410	9620	9620	9620	9620	0
107	20240219	193900	580574410	9620	9620	9620	9620	0
108	20240219	193800	580574410	9620	9620	9620	9620	0
109	20240219	193700	580574410	9620	9620	9620	9620	0
110	20240219	193600	580574410	9620	9620	9620	9620	0
111	20240219	193500	580574410	9620	9620	9620	9620	0
112	20240219	193400	580574410	9620	9620	9620	9620	0
113	20240219	193300	580574410	9620	9620	9620	9620	0
114	20240219	193200	580574410	9620	9620	9620	9620	0
115	20240219	193100	580574410	9620	9620	9620	9620	0
116	20240219	193000	580574410	9620	9620	9620	9620	0
117	20240219	192900	580574410	9620	9620	9620	9620	0
118	20240219	192800	580574410	9620	9620	9620	9620	0
119	20240219	192700	580574410	9620	9620	9620	9620	0
120	20240219	192600	580574410	9620	9620	9620	9620	0
121	20240219	192500	580574410	9620	9620	9620	9620	0
122	20240219	192400	580574410	9620	9620	9620	9620	525
123	20240219	192300	580574410	9620	9620	9620	9620	0
124	20240219	192200	580574410	9620	9620	9620	9620	0
125	20240219	192100	580574410	9620	9620	9620	9620	0
126	20240219	192000	580574410	9620	9620	9620	9620	0
127	20240219	191900	580574410	9620	9620	9620	9620	0
128	20240219	191800	580574410	9620	9620	9620	9620	0
129	20240219	191700	580574410	9620	9620	9620	9620	0
130	20240219	191600	580574410	9620	9620	9620	9620	0
131	20240219	191500	580574410	9620	9620	9620	9620	0
132	20240219	191400	580574410	9620	9620	9620	9620	0
133	20240219	191300	580574410	9620	9620	9620	9620	0
134	20240219	191200	580574410	9620	9620	9620	9620	0
135	20240219	191100	580574410	9620	9620	9620	9620	0
136	20240219	191000	580574410	9620	9620	9620	9620	0
137	20240219	190900	580574410	9620	9620	9620	9620	0
138	20240219	190800	580574410	9620	9620	9620	9620	0
139	20240219	190700	580574410	9620	9620	9620	9620	0
140	20240219	190600	580574410	9620	9620	9620	9620	0
141	20240219	190500	580574410	9620	9620	9620	9620	0
142	20240219	190400	580574410	9620	9620	9620	9620	0
143	20240219	190300	580574410	9620	9620	9620	9620	0
144	20240219	190200	580574410	9620	9620	9620	9620	0
145	20240219	190100	580574410	9620	9620	9620	9620	0
146	20240219	190000	580574410	9620	9620	9620	9620	0
147	20240219	185900	580574410	9620	9620	9620	9620	0
148	20240219	185800	580574410	9620	9620	9620	9620	0
149	20240219	185700	580574410	9620	9620	9620	9620	0
150	20240219	185600	580574410	9620	9620	9620	9620	0
151	20240219	185500	580574410	9620	9620	9620	9620	0
152	20240219	185400	580574410	9620	9620	9620	9620	525
153	20240219	185300	580574410	9620	9620	9620	9620	0
154	20240219	185200	580574410	9620	9620	9620	9620	0
155	20240219	185100	580574410	9620	9620	9620	9620	0
156	20240219	185000	580574410	9620	9620	9620	9620	0
157	20240219	184900	580574410	9620	9620	9620	9620	0
158	20240219	184800	580574410	9620	9620	9620	9620	0
159	20240219	184700	580574410	9620	9620	9620	9620	0
160	20240219	184600	580574410	9620	9620	9620	9620	0
161	20240219	184500	580574410	9620	9620	9620	9620	0
162	20240219	184400	580574410	9620	9620	9620	9620	0
163	20240219	184300	580574410	9620	9620	9620	9620	0
164	20240219	184200	580574410	9620	9620	9620	9620	0
165	20240219	184100	580574410	9620	9620	9620	9620	0
166	20240219	184000	580574410	9620	9620	9620	9620	0
167	20240219	183900	580574410	9620	9620	9620	9620	0
168	20240219	183800	580574410	9620	9620	9620	9620	0
169	20240219	183700	580574410	9620	9620	9620	9620	0
170	20240219	183600	580574410	9620	9620	9620	9620	0
171	20240219	183500	580574410	9620	9620	9620	9620	0
172	20240219	183400	580574410	9620	9620	9620	9620	0
173	20240219	183300	580574410	9620	9620	9620	9620	0
174	20240219	183200	580574410	9620	9620	9620	9620	0
175	20240219	183100	580574410	9620	9620	9620	9620	0
176	20240219	183000	580574410	9620	9620	9620	9620	0
177	20240219	182900	580574410	9620	9620	9620	9620	0
178	20240219	182800	580574410	9620	9620	9620	9620	0
179	20240219	182700	580574410	9620	9620	9620	9620	0
180	20240219	182600	580574410	9620	9620	9620	9620	0
181	20240219	182500	580574410	9620	9620	9620	9620	0
182	20240219	182400	580574410	9620	9620	9620	9620	525
183	20240219	182300	580574410	9620	9620	9620	9620	0
184	20240219	182200	580574410	9620	9620	9620	9620	0
185	20240219	182100	580574410	9620	9620	9620	9620	0
186	20240219	182000	580574410	9620	9620	9620	9620	0
187	20240219	181900	580574410	9620	9620	9620	9620	0
188	20240219	181800	580574410	9620	9620	9620	9620	0
189	20240219	181700	580574410	9620	9620	9620	9620	0
190	20240219	181600	580574410	9620	9620	9620	9620	0
191	20240219	181500	580574410	9620	9620	9620	9620	0
192	20240219	181400	580574410	9620	9620	9620	9620	0
193	20240219	181300	580574410	9620	9620	9620	9620	0
194	20240219	181200	580574410	9620	9620	9620	9620	0
195	20240219	181100	580574410	9620	9620	9620	9620	0
196	20240219	181000	580574410	9620	9620	9620	9620	0
197	20240219	180900	580574410	9620	9620	9620	9620	0
198	20240219	180800	580574410	9620	9620	9620	9620	0
199	20240219	180700	580574410	9620	9620	9620	9620	0
200	20240219	180600	580574410	9620	9620	9620	9620	0
201	20240219	180500	580574410	9620	9620	9620	9620	0
202	20240219	180400	580574410	9620	9620	9620	9620	0
203	20240219	180300	580574410	9620	9620	9620	9620	0
204	20240219	180200	580574410	9620	9620	9620	9620	0
205	20240219	180100	580574410	9620	9620	9620	9620	0
206	20240219	180000	580574410	9620	9620	9620	9620	0
207	20240219	175900	580574410	9620	9620	9620	9620	0
208	20240219	175800	580574410	9620	9620	9620	9620	0
209	20240219	175700	580574410	9620	9620	9620	9620	0
210	20240219	175600	580574410	9620	9620	9620	9620	0
211	20240219	175500	580574410	9620	9620	9620	9620	0
212	20240219	175400	580574410	9620	9620	9620	9620	525
213	20240219	175300	580574410	9620	9620	9620	9620	0
214	20240219	175200	580574410	9620	9620	9620	9620	0
215	20240219	175100	580574410	9620	9620	9620	9620	0
216	20240219	175000	580574410	9620	9620	9620	9620	0
217	20240219	174900	580574410	9620	9620	9620	9620	0
218	20240219	174800	580574410	9620	9620	9620	9620	0
219	20240219	174700	580574410	9620	9620	9620	9620	0
220	20240219	174600	580574410	9620	9620	9620	9620	0
221	20240219	174500	580574410	9620	9620	9620	9620	0
222	20240219	174400	580574410	9620	9620	9620	9620	0
223	20240219	174300	580574410	9620	9620	9620	9620	0
224	20240219	174200	580574410	9620	9620	9620	9620	0
225	20240219	174100	580574410	9620	9620	9620	9620	0
226	20240219	174000	580574410	9620	9620	9620	9620	0
227	20240219	173900	580574410	9620	9620	9620	9620	0
228	20240219	173800	580574410	9620	9620	9620	9620	0
229	20240219	173700	580574410	9620	9620	9620	9620	0
230	20240219	173600	580574410	9620	9620	9620	9620	0
231	20240219	173500	580574410	9620	9620	9620	9620	0
232	20240219	173400	580574410	9620	9620	9620	9620	0
233	20240219	173300	580574410	9620	9620	9620	9620	0
234	20240219	173200	580574410	9620	9620	9620	9620	0
235	20240219	173100	580574410	9620	9620	9620	9620	0
236	20240219	173000	580574410	9620	9620	9620	9620	0
237	20240219	172900	580574410	9620	9620	9620	9620	0
238	20240219	172800	580574410	9620	9620	9620	9620	0
239	20240219	172700	580574410	9620	9620	9620	9620	0
240	20240219	172600	580574410	9620	9620	9620	9620	0
241	20240219	172500	580574410	9620	9620	9620	9620	0
242	20240219	172400	580574410	9620	9620	9620	9620	525
243	20240219	172300	580574410	9620	9620	9620	9620	0
244	20240219	172200	580574410	9620	9620	9620	9620	0
245	20240219	172100	580574410	9620	9620	9620	9620	0
246	20240219	172000	580574410	9620	9620	9620	9620	0
247	20240219	171900	580574410	9620	9620	9620	9620	0
248	20240219	171800	580574410	9620	9620	9620	9620	0
249	20240219	171700	580574410	9620	9620	9620	9620	0
250	20240219	171600	580574410	9620	9620	9620	9620	0
251	20240219	171500	580574410	9620	9620	9620	9620	0
252	20240219	171400	580574410	9620	9620	9620	9620	0
253	20240219	171300	580574410	9620	9620	9620	9620	0
254	20240219	171200	580574410	9620	9620	9620	9620	0
255	20240219	171100	580574410	9620	9620	9620	9620	0
256	20240219	171000	580574410	9620	9620	9620	9620	0
257	20240219	170900	580574410	9620	9620	9620	9620	0
258	20240219	170800	580574410	9620	9620	9620	9620	0
259	20240219	170700	580574410	9620	9620	9620	9620	0
260	20240219	170600	580574410	9620	9620	9620	9620	0
261	20240219	170500	580574410	9620	9620	9620	9620	0
262	20240219	170400	580574410	9620	9620	9620	9620	0
263	20240219	170300	580574410	9620	9620	9620	9620	0
264	20240219	170200	580574410	9620	9620	9620	9620	0
265	20240219	170100	580574410	9620	9620	9620	9620	0
266	20240219	170000	580574410	9620	9620	9620	9620	0
267	20240219	165900	580574410	9620	9620	9620	9620	0
268	20240219	165800	580574410	9620	9620	9620	9620	0
269	20240219	165700	580574410	9620	9620	9620	9620	0
270	20240219	165600	580574410	9620	9620	9620	9620	0
271	20240219	165500	580574410	9620	9620	9620	9620	0
272	20240219	165400	580574410	9620	9620	9620	9620	525
273	20240219	165300	580574410	9620	9620	9620	9620	0
274	20240219	165200	580574410	9620	9620	9620	9620	0
275	20240219	165100	580574410	9620	9620	9620	9620	0
276	20240219	165000	580574410	9620	9620	9620	9620	0
277	20240219	164900	580574410	9620	9620	9620	9620	0
278	20240219	164800	580574410	9620	9620	9620	9620	0
279	20240219	164700	580574410	9620	9620	9620	9620	0
280	20240219	164600	580574410	9620	9620	9620	9620	0
281	20240219	164500	580574410	9620	9620	9620	9620	0
282	20240219	164400	580574410	9620	9620	9620	9620	0
283	20240219	164300	580574410	9620	9620	9620	9620	0
284	20240219	164200	580574410	9620	9620	9620	9620	0
285	20240219	164100	580574410	9620	9620	9620	9620	0
286	20240219	164000	580574410	9620	9620	9620	9620	0
287	20240219	163900	580574410	9620	9620	9620	9620	0
288	20240219	163800	580574410	9620	9620	9620	9620	0
289	20240219	163700	580574410	9620	9620	9620	9620	0
290	20240219	163600	580574410	9620	9620	9620	9620	0
291	20240219	163500	580574410	9620	9620	9620	9620	0
292	20240219	163400	580574410	9620	9620	9620	9620	0
293	20240219	163300	580574410	9620	9620	9620	9620	0
294	20240219	163200	580574410	9620	9620	9620	9620	0
295	20240219	163100	580574410	9620	9620	9620	9620	0
296	20240219	163000	580574410	9620	9620	9620	9620	0
297	20240219	162900	580574410	9620	9620	9620	9620	0
298	20240219	162800	580574410	9620	9620	9620	9620	0
299	20240219	162700	580574410	9620	9620	9620	9620	0
300	20240219	162600	580574410	9620	9620	9620	9620	0
301	20240219	162500	580574410	9620	9620	9620	9620	0
302	20240219	162400	580574410	9620	9620	9620	9620	525
303	20240219	162300	580574410	9620	9620	9620	9620	0
304	20240219	162200	580574410	9620	9620	9620	9620	0
305	20240219	162100	580574410	9620	9620	9620	9620	0
306	20240219	162000	580574410	9620	9620	9620	9620	0
307	20240219	161900	580574410	9620	9620	9620	9620	0
308	20240219	161800	580574410	9620	9620	9620	9620	0
309	20240219	161700	580574410	9620	9620	9620	9620	0
310	20240219	161600	580574410	9620	9620	9620	9620	0
311	20240219	161500	580574410	9620	9620	9620	9620	0
312	20240219	161400	580574410	9620	9620	9620	9620	0
313	20240219	161300	580574410	9620	9620	9620	9620	0
314	20240219	161200	580574410	9620	9620	9620	9620	0
315	20240219	161100	580574410	9620	9620	9620	9620	0
316	20240219	161000	580574410	9620	9620	9620	9620	0
317	20240219	160900	580574410	9620	9620	9620	9620	0
318	20240219	160800	580574410	9620	9620	9620	9620	0
319	20240219	160700	580574410	9620	9620	9620	9620	0
320	20240219	160600	580574410	9620	9620	9620	9620	0
321	20240219	160500	580574410	9620	9620	9620	9620	0
322	20240219	160400	580574410	9620	9620	9620	9620	0
323	20240219	160300	580574410	9620	9620	9620	9620	0
324	20240219	160200	580574410	9620	9620	9620	9620	0
325	20240219	160100	580574410	9620	9620	9620	9620	0
326	20240219	160000	580574410	9620	9620	9620	9620	0
327	20240219	155900	580574410	9620	9620	9620	9620	0
328	20240219	155800	580574410	9620	9620	9620	9620	0
329	20240219	155700	580574410	9620	9620	9620	9620	0
330	20240219	155600	580574410	9620	9620	9620	9620	0
331	20240219	155500	580574410	9620	9620	9620	9620	0
332	20240219	155400	580574410	9620	9620	9620	9620	525
333	20240219	155300	580574410	9620	9620	9620	9620	0
334	20240219	155200	580574410	9620	9620	9620	9620	0
335	20240219	155100	580574410	9620	9620	9620	9620	0
336	20240219	155000	580574410	9620	9620	9620	9620	0
337	20240219	154900	580574410	9620	9620	9620	9620	0
338	20240219	154800	580574410	9620	9620	9620	9620	0
339	20240219	154700	580574410	9620	9620	9620	9620	0
340	20240219	154600	580574410	9620	9620	9620	9620	0
341	20240219	154500	580574410	9620	9620	9620	9620	0
342	20240219	154400	580574410	9620	9620	9620	9620	0
343	20240219	154300	580574410	9620	9620	9620	9620	0
344	20240219	154200	580574410	9620	9620	9620	9620	0
345	20240219	154100	580574410	9620	9620	9620	9620	0
346	20240219	154000	580574410	9620	9620	9620	9620	0
347	20240219	153900	580574410	9620	9620	9620	9620	0
348	20240219	153800	580574410	9620	9620	9620	9620	0
349	20240219	153700	580574410	9620	9620	9620	9620	0
350	20240219	153600	580574410	9620	9620	9620	9620	0
351	20240219	153500	580574410	9620	9620	9620	9620	0
352	20240219	153400	580574410	9620	9620	9620	9620	0
353	20240219	153300	580574410	9620	9620	9620	9620	0
354	20240219	153200	580574410	9620	9620	9620	9620	0
355	20240219	153100	580574410	9620	9620	9620	9620	0
356	20240219	153000	580574410	9620	9620	9620	9620	525
357	20240219	152900	575523910	9620	9620	9620	9620	0
358	20240219	152800	575523910	9620	9620	9620	9620	0
359	20240219	152700	575523910	9620	9620	9620	9620	0
360	20240219	152600	575523910	9620	9620	9620	9620	0
361	20240219	152500	575523910	9620	9620	9620	9620	0
362	20240219	152400	575523910	9620	9620	9620	9620	0
363	20240219	152300	575523910	9620	9620	9620	9620	0
364	20240219	152200	575523910	9620	9620	9620	9620	0
365	20240219	152100	575523910	9620	9620	9620	9620	0
366	20240219	152000	575523910	9620	9620	9620	9620	0
367	20240219	151900	575523910	9620	9620	9620	9590	1310
368	20240219	151800	562945370	9630	9630	9630	9630	90
369	20240219	151700	562078670	9660	9660	9660	9660	0
370	20240219	151600	562078670	9660	9660	9660	9660	0
371	20240219	151500	562078670	9660	9640	9660	9590	981
372	20240219	151400	552635580	9660	9640	9660	9640	82
373	20240219	151300	551845060	9640	9640	9640	9640	50
374	20240219	151200	551363060	9640	9640	9640	9640	180
375	20240219	151100	549627860	9640	9640	9640	9640	0
376	20240219	151000	549627860	9640	9600	9650	9600	102
377	20240219	150900	548648570	9650	9620	9650	9600	602
378	20240219	150800	542868860	9620	9630	9630	9620	71
379	20240219	150700	542185690	9650	9640	9650	9640	2
380	20240219	150600	542166400	9660	9660	9660	9660	0
381	20240219	150500	542166400	9660	9660	9660	9660	0
382	20240219	150400	542166400	9660	9650	9660	9650	6
383	20240219	150300	542108490	9650	9650	9650	9650	16
384	20240219	150200	541954090	9650	9650	9650	9650	220
385	20240219	150100	539831090	9650	9650	9650	9650	0
386	20240219	150000	539831090	9650	9650	9650	9650	1
387	20240219	145900	539821440	9610	9620	9620	9610	200
388	20240219	145800	537899420	9650	9650	9650	9650	8
389	20240219	145700	537822220	9650	9650	9650	9650	0
390	20240219	145600	537822220	9650	9620	9650	9600	401
391	20240219	145500	533967500	9650	9640	9650	9640	24
392	20240219	145400	533736100	9650	9650	9650	9650	0
393	20240219	145300	533736100	9650	9650	9650	9650	10
394	20240219	145200	533639600	9650	9650	9650	9650	1
395	20240219	145100	533629950	9610	9630	9630	9610	1048
396	20240219	145000	523545910	9640	9640	9640	9640	262
397	20240219	144900	521020230	9640	9640	9640	9640	180
398	20240219	144800	519285030	9660	9660	9660	9660	0
399	20240219	144700	519285030	9660	9660	9660	9640	85
400	20240219	144600	518465450	9640	9640	9640	9640	0
401	20240219	144500	518465450	9640	9640	9640	9640	0
402	20240219	144400	518465450	9640	9640	9640	9640	70
403	20240219	144300	517790650	9660	9660	9660	9660	18
404	20240219	144200	517616770	9660	9660	9660	9660	0
405	20240219	144100	517616770	9660	9660	9660	9660	0
406	20240219	144000	517616770	9660	9660	9660	9660	10
407	20240219	143900	517520170	9660	9660	9660	9660	20
408	20240219	143800	517326970	9670	9670	9670	9670	0
409	20240219	143700	517326970	9670	9670	9670	9670	81
410	20240219	143600	516543700	9670	9650	9670	9640	69
411	20240219	143500	515876720	9680	9680	9680	9680	0
412	20240219	143400	515876720	9680	9680	9680	9680	0
413	20240219	143300	515876720	9680	9680	9680	9680	0
414	20240219	143200	515876720	9680	9680	9680	9680	0
415	20240219	143100	515876720	9680	9670	9680	9670	50
416	20240219	143000	515392870	9680	9680	9680	9680	0
417	20240219	142900	515392870	9680	9680	9680	9680	0
418	20240219	142800	515392870	9680	9680	9680	9680	0
419	20240219	142700	515392870	9680	9680	9680	9680	0
420	20240219	142600	515392870	9680	9680	9680	9680	2
421	20240219	142500	515373510	9630	9670	9680	9630	56
422	20240219	142400	514832180	9670	9670	9670	9670	0
423	20240219	142300	514832180	9670	9670	9670	9670	50
424	20240219	142200	514348680	9680	9680	9680	9680	100
425	20240219	142100	513380680	9680	9660	9680	9660	1000
426	20240219	142000	503707780	9670	9670	9670	9670	0
427	20240219	141900	503707780	9670	9670	9670	9670	0
428	20240219	141800	503707780	9670	9670	9670	9670	1
429	20240219	141700	503698110	9640	9640	9640	9640	0
430	20240219	141600	503698110	9640	9630	9640	9620	1224
431	20240219	141500	491908820	9630	9630	9630	9630	1
432	20240219	141400	491899190	9620	9620	9620	9620	436
433	20240219	141300	487704870	9620	9620	9620	9620	0
434	20240219	141200	487704870	9620	9620	9620	9620	1
435	20240219	141100	487695250	9610	9610	9610	9610	0
436	20240219	141000	487695250	9610	9610	9610	9610	41
437	20240219	140900	487301240	9610	9610	9610	9600	7
438	20240219	140800	487233980	9600	9610	9610	9600	46
439	20240219	140700	486791970	9610	9610	9610	9610	0
440	20240219	140600	486791970	9610	9610	9610	9610	0
441	20240219	140500	486791970	9610	9600	9610	9600	222
442	20240219	140400	484660760	9600	9600	9600	9600	0
443	20240219	140300	484660760	9600	9590	9600	9590	100
444	20240219	140200	483701260	9600	9600	9600	9600	302
445	20240219	140100	480802060	9600	9600	9600	9600	0
446	20240219	140000	480802060	9600	9590	9600	9590	5
447	20240219	135900	480754080	9590	9590	9590	9590	1
448	20240219	135800	480744490	9620	9620	9620	9620	0
449	20240219	135700	480744490	9620	9620	9620	9620	0
450	20240219	135600	480744490	9620	9600	9620	9600	219
451	20240219	135500	478642070	9620	9620	9620	9620	0
452	20240219	135400	478642070	9620	9600	9620	9600	5
453	20240219	135300	478594050	9620	9620	9620	9620	0
454	20240219	135200	478594050	9620	9620	9620	9620	0
455	20240219	135100	478594050	9620	9600	9620	9600	121
456	20240219	135000	477432430	9620	9620	9620	9620	8
457	20240219	134900	477355470	9620	9620	9620	9620	2
458	20240219	134800	477336230	9620	9620	9620	9620	1
459	20240219	134700	477326610	9620	9620	9620	9620	1
460	20240219	134600	477316990	9600	9600	9600	9600	17
461	20240219	134500	477153790	9620	9620	9620	9620	1
462	20240219	134400	477144170	9600	9600	9600	9600	3
463	20240219	134300	477115370	9600	9610	9610	9600	500
464	20240219	134200	472315150	9620	9620	9620	9620	0
465	20240219	134100	472315150	9620	9620	9620	9620	0
466	20240219	134000	472315150	9620	9620	9620	9620	9
467	20240219	133900	472228570	9620	9620	9620	9620	1
468	20240219	133800	472218950	9620	9620	9620	9620	10
469	20240219	133700	472122750	9620	9620	9620	9620	10
470	20240219	133600	472026550	9620	9600	9620	9600	58
471	20240219	133500	471469710	9600	9600	9600	9600	50
472	20240219	133400	470989710	9600	9600	9600	9600	0
473	20240219	133300	470989710	9600	9600	9600	9600	1
474	20240219	133200	470980110	9590	9590	9590	9590	31
475	20240219	133100	470682820	9590	9590	9590	9590	18
476	20240219	133000	470510200	9590	9590	9590	9590	106
477	20240219	132900	469493660	9590	9590	9590	9590	2
478	20240219	132800	469474480	9590	9590	9590	9590	1
479	20240219	132700	469464890	9590	9590	9590	9590	3
480	20240219	132600	469436120	9580	9590	9590	9580	131
481	20240219	132500	468180130	9590	9590	9590	9590	1
482	20240219	132400	468170540	9590	9590	9590	9590	169
483	20240219	132300	466549830	9590	9590	9590	9590	0
484	20240219	132200	466549830	9590	9590	9590	9570	26
485	20240219	132100	466300890	9590	9580	9590	9580	2
486	20240219	132000	466281720	9580	9580	9580	9580	2
487	20240219	131900	466262560	9580	9560	9580	9560	54
488	20240219	131800	465746300	9560	9560	9560	9560	120
489	20240219	131700	464599100	9590	9570	9590	9560	301
490	20240219	131600	461719060	9570	9610	9610	9570	1054
491	20240219	131500	451614740	9620	9620	9620	9620	1
492	20240219	131400	451605120	9610	9610	9610	9610	1
493	20240219	131300	451595510	9620	9620	9620	9620	1
494	20240219	131200	451585890	9620	9620	9620	9620	12
495	20240219	131100	451470450	9620	9610	9620	9610	12
496	20240219	131000	451355020	9620	9620	9620	9620	6
497	20240219	130900	451297300	9600	9610	9620	9600	1036
498	20240219	130800	441351650	9620	9610	9620	9610	8
499	20240219	130700	441274750	9610	9620	9620	9610	50
500	20240219	130600	440794050	9620	9620	9620	9620	23
501	20240219	130500	440572790	9620	9610	9620	9610	16
502	20240219	130400	440418920	9610	9610	9610	9610	614
503	20240219	130300	434518380	9610	9610	9610	9610	310
504	20240219	130200	431539280	9610	9620	9620	9610	36
505	20240219	130100	431192970	9620	9620	9620	9620	16
506	20240219	130000	431039050	9620	9620	9620	9620	1
507	20240219	125900	431029430	9610	9610	9610	9610	38
508	20240219	125800	430664250	9600	9600	9600	9600	0
509	20240219	125700	430664250	9600	9600	9600	9600	0
510	20240219	125600	430664250	9600	9610	9610	9600	220
511	20240219	125500	428552170	9600	9600	9600	9600	1965
512	20240219	125400	409688170	9610	9620	9630	9610	24
513	20240219	125300	409457500	9610	9610	9610	9610	22
514	20240219	125200	409246080	9630	9630	9630	9630	0
515	20240219	125100	409246080	9630	9630	9630	9630	0
516	20240219	125000	409246080	9630	9630	9630	9630	0
517	20240219	124900	409246080	9630	9600	9630	9600	1198
518	20240219	124800	397743720	9600	9600	9600	9600	0
519	20240219	124700	397743720	9600	9610	9610	9600	3910
520	20240219	124600	360199360	9610	9610	9610	9610	10
521	20240219	124500	360103260	9610	9610	9610	9610	0
522	20240219	124400	360103260	9610	9610	9610	9610	13
523	20240219	124300	359978330	9620	9620	9620	9620	10
524	20240219	124200	359882130	9610	9610	9610	9610	0
525	20240219	124100	359882130	9610	9610	9630	9610	352
526	20240219	124000	356498190	9610	9620	9620	9610	115
527	20240219	123900	355392890	9620	9630	9630	9600	124
528	20240219	123800	354201230	9630	9630	9630	9630	11
529	20240219	123700	354095300	9630	9630	9630	9630	15
530	20240219	123600	353950850	9600	9630	9630	9600	3010
531	20240219	123500	325026880	9630	9630	9630	9630	70
532	20240219	123400	324352780	9630	9630	9630	9630	0
533	20240219	123300	324352780	9630	9630	9630	9630	0
534	20240219	123200	324352780	9630	9640	9640	9630	101
535	20240219	123100	323380140	9630	9640	9640	9630	22
536	20240219	123000	323168070	9640	9640	9640	9640	2
537	20240219	122900	323148790	9640	9660	9660	9640	7
538	20240219	122800	323081190	9660	9670	9670	9660	70
539	20240219	122700	322404940	9670	9640	9670	9640	7
540	20240219	122600	322337370	9640	9630	9640	9630	20
541	20240219	122500	322144650	9630	9630	9630	9620	148
542	20240219	122400	320719450	9630	9630	9630	9630	0
543	20240219	122300	320719450	9630	9630	9630	9630	36
544	20240219	122200	320372770	9630	9630	9630	9630	18
545	20240219	122100	320199430	9630	9630	9630	9630	20
546	20240219	122000	320006830	9630	9630	9630	9630	5
547	20240219	121900	319958680	9630	9630	9630	9630	9
548	20240219	121800	319872010	9620	9640	9640	9620	700
549	20240219	121700	313133130	9640	9640	9640	9640	26
550	20240219	121600	312882490	9630	9630	9630	9630	13
551	20240219	121500	312757300	9620	9620	9620	9620	5
552	20240219	121400	312709200	9620	9620	9620	9620	17
553	20240219	121300	312545660	9620	9630	9630	9620	310
554	20240219	121200	309563240	9630	9640	9640	9630	12
555	20240219	121100	309447660	9640	9640	9640	9640	1
556	20240219	121000	309438020	9630	9630	9630	9630	23
557	20240219	120900	309216530	9630	9630	9630	9630	11
558	20240219	120800	309110600	9630	9620	9630	9620	312
559	20240219	120700	306108760	9630	9630	9630	9630	97
560	20240219	120600	305174650	9630	9640	9640	9630	2
561	20240219	120500	305155380	9640	9670	9680	9640	26
562	20240219	120400	304904550	9640	9640	9640	9640	9
563	20240219	120300	304817790	9640	9630	9640	9630	522
564	20240219	120200	299790920	9640	9640	9640	9640	30
565	20240219	120100	299501720	9640	9640	9640	9640	250
566	20240219	120000	297091720	9640	9650	9650	9640	300
567	20240219	115900	294199120	9680	9680	9680	9680	1
568	20240219	115800	294189440	9690	9690	9690	9690	0
569	20240219	115700	294189440	9690	9690	9690	9690	0
570	20240219	115600	294189440	9690	9690	9690	9690	0
571	20240219	115500	294189440	9690	9650	9690	9650	299
572	20240219	115400	291304050	9650	9670	9690	9650	1056
573	20240219	115300	281111040	9720	9670	9720	9670	2
574	20240219	115200	281091650	9670	9670	9670	9670	0
575	20240219	115100	281091650	9670	9670	9670	9670	19
576	20240219	115000	280907920	9720	9720	9720	9720	0
577	20240219	114900	280907920	9720	9720	9720	9720	0
578	20240219	114800	280907920	9720	9720	9720	9720	0
579	20240219	114700	280907920	9720	9720	9720	9720	0
580	20240219	114600	280907920	9720	9720	9720	9720	0
581	20240219	114500	280907920	9720	9670	9720	9660	2554
582	20240219	114400	256224800	9670	9680	9680	9670	84
583	20240219	114300	255412480	9680	9680	9680	9680	145
584	20240219	114200	254008880	9690	9690	9690	9690	2
585	20240219	114100	253989500	9690	9690	9690	9690	10
586	20240219	114000	253892600	9680	9680	9680	9680	70
587	20240219	113900	253215000	9690	9700	9700	9680	404
588	20240219	113800	249299240	9720	9720	9720	9720	5
589	20240219	113700	249250640	9720	9720	9720	9720	0
590	20240219	113600	249250640	9720	9720	9720	9720	1
591	20240219	113500	249240920	9720	9720	9720	9720	0
592	20240219	113400	249240920	9720	9720	9720	9720	0
593	20240219	113300	249240920	9720	9720	9720	9720	0
594	20240219	113200	249240920	9720	9720	9720	9720	0
595	20240219	113100	249240920	9720	9720	9720	9720	0
596	20240219	113000	249240920	9720	9720	9720	9720	0
597	20240219	112900	249240920	9720	9710	9720	9700	111
598	20240219	112800	248162200	9710	9710	9710	9710	0
599	20240219	112700	248162200	9710	9710	9710	9690	283
600	20240219	112600	245415230	9710	9710	9710	9710	2
601	20240219	112500	245395810	9730	9720	9730	9720	12
602	20240219	112400	245279150	9710	9710	9710	9710	1
603	20240219	112300	245269440	9710	9710	9710	9710	0
604	20240219	112200	245269440	9710	9710	9710	9710	1
605	20240219	112100	245259730	9730	9730	9730	9730	308
606	20240219	112000	242262890	9730	9730	9730	9730	0
607	20240219	111900	242262890	9730	9720	9730	9720	2
608	20240219	111800	242243440	9700	9700	9700	9700	1
609	20240219	111700	242233740	9750	9750	9750	9750	0
610	20240219	111600	242233740	9750	9710	9750	9710	34
611	20240219	111500	241903140	9740	9740	9740	9740	0
612	20240219	111400	241903140	9740	9740	9740	9740	0
613	20240219	111300	241903140	9740	9740	9740	9740	1
614	20240219	111200	241893400	9700	9700	9700	9700	4
615	20240219	111100	241854600	9700	9710	9710	9700	1502
616	20240219	111000	227285190	9750	9710	9750	9700	415
617	20240219	110900	223257910	9770	9770	9770	9770	0
618	20240219	110800	223257910	9770	9770	9770	9770	0
619	20240219	110700	223257910	9770	9740	9770	9740	4
620	20240219	110600	223218920	9720	9720	9720	9720	0
621	20240219	110500	223218920	9720	9720	9720	9720	5
622	20240219	110400	223170320	9720	9720	9720	9720	0
623	20240219	110300	223170320	9720	9720	9720	9720	156
624	20240219	110200	221654000	9720	9730	9730	9720	174
625	20240219	110100	219962020	9730	9720	9730	9720	2
626	20240219	110000	219942570	9730	9730	9730	9720	26
627	20240219	105900	219689600	9730	9730	9730	9730	3
628	20240219	105800	219660410	9730	9740	9740	9730	90
629	20240219	105700	218783840	9750	9750	9750	9750	1
630	20240219	105600	218774090	9740	9740	9740	9740	0
631	20240219	105500	218774090	9740	9740	9740	9740	0
632	20240219	105400	218774090	9740	9740	9740	9740	13
633	20240219	105300	218647470	9740	9740	9740	9740	0
634	20240219	105200	218647470	9740	9740	9740	9740	11
635	20240219	105100	218540330	9780	9780	9780	9780	5
636	20240219	105000	218491430	9780	9780	9780	9780	0
637	20240219	104900	218491430	9780	9770	9780	9770	2
638	20240219	104800	218471880	9780	9770	9780	9770	2
639	20240219	104700	218452330	9780	9780	9780	9770	27
640	20240219	104600	218188280	9790	9780	9790	9780	2
641	20240219	104500	218168710	9780	9770	9780	9770	25
642	20240219	104400	217924320	9770	9750	9770	9750	4
643	20240219	104300	217885270	9740	9740	9740	9740	30
644	20240219	104200	217593070	9750	9740	9750	9740	16
645	20240219	104100	217437220	9740	9760	9760	9740	322
646	20240219	104000	214297140	9780	9760	9780	9760	64
647	20240219	103900	213671640	9780	9760	9780	9760	19
648	20240219	103800	213486160	9750	9750	9750	9750	1
649	20240219	103700	213476410	9750	9760	9760	9750	17
650	20240219	103600	213310650	9770	9770	9770	9770	6
651	20240219	103500	213252030	9770	9750	9770	9750	454
652	20240219	103400	208824910	9750	9750	9750	9750	1
653	20240219	103300	208815160	9750	9750	9770	9750	45
654	20240219	103200	208375910	9750	9750	9750	9750	0
655	20240219	103100	208375910	9750	9750	9750	9750	1
656	20240219	103000	208366160	9740	9740	9740	9740	68
657	20240219	102900	207703840	9730	9730	9730	9730	18
658	20240219	102800	207528700	9730	9730	9730	9730	216
659	20240219	102700	205427020	9720	9710	9720	9710	40
660	20240219	102600	205038230	9720	9720	9720	9720	11
661	20240219	102500	204931310	9720	9720	9720	9720	53
662	20240219	102400	204416150	9720	9720	9720	9720	0
663	20240219	102300	204416150	9720	9720	9720	9720	0
664	20240219	102200	204416150	9720	9720	9720	9720	552
665	20240219	102100	199050710	9720	9720	9720	9720	200
666	20240219	102000	197106710	9730	9730	9730	9730	1
667	20240219	101900	197096980	9700	9700	9700	9700	148
668	20240219	101800	195661380	9690	9690	9690	9690	1273
669	20240219	101700	183326010	9650	9660	9660	9650	515
670	20240219	101600	178354110	9660	9680	9680	9660	335
671	20240219	101500	175114150	9690	9690	9690	9690	0
672	20240219	101400	175114150	9690	9690	9690	9690	1
673	20240219	101300	175104460	9660	9670	9670	9660	30
674	20240219	101200	174814420	9670	9690	9690	9670	776
675	20240219	101100	167305640	9690	9700	9700	9690	118
676	20240219	101000	166162210	9690	9700	9700	9690	14
677	20240219	100900	166026540	9690	9710	9710	9690	348
678	20240219	100800	162652620	9720	9720	9720	9720	0
679	20240219	100700	162652620	9720	9720	9720	9700	194
680	20240219	100600	160770780	9700	9700	9700	9700	31
681	20240219	100500	160470080	9700	9700	9700	9700	0
682	20240219	100400	160470080	9700	9700	9700	9700	343
683	20240219	100300	157142980	9690	9700	9700	9690	174
684	20240219	100200	155455200	9700	9710	9710	9700	195
685	20240219	100100	153562700	9700	9700	9700	9700	0
686	20240219	100000	153562700	9700	9700	9700	9700	1
687	20240219	095900	153553000	9740	9740	9740	9740	0
688	20240219	095800	153553000	9740	9740	9740	9740	0
689	20240219	095700	153553000	9740	9740	9740	9740	1
690	20240219	095600	153543260	9740	9700	9740	9700	301
691	20240219	095500	150623520	9700	9700	9700	9700	101
692	20240219	095400	149643820	9740	9720	9740	9720	373
693	20240219	095300	146014100	9690	9690	9690	9690	1
694	20240219	095200	146004410	9680	9680	9680	9680	1
695	20240219	095100	145994730	9730	9690	9730	9670	49
696	20240219	095000	145520630	9700	9700	9700	9700	0
697	20240219	094900	145520630	9700	9680	9700	9680	105
698	20240219	094800	144502870	9630	9670	9670	9630	410
699	20240219	094700	140545230	9630	9710	9710	9600	2642
700	20240219	094600	114999540	9720	9730	9730	9700	2312
701	20240219	094500	92549340	9720	9730	9730	9720	405
702	20240219	094400	88609720	9730	9720	9730	9720	135
703	20240219	094300	87296710	9730	9720	9730	9720	98
704	20240219	094200	86343180	9720	9720	9720	9720	351
705	20240219	094100	82931460	9730	9730	9730	9730	120
706	20240219	094000	81763860	9730	9730	9730	9730	21
707	20240219	093900	81559530	9720	9740	9740	9720	534
708	20240219	093800	76364770	9740	9760	9760	9740	492
709	20240219	093700	71572660	9760	9780	9780	9740	200
710	20240219	093600	69624320	9780	9780	9780	9780	1
711	20240219	093500	69614540	9790	9790	9790	9790	0
712	20240219	093400	69614540	9790	9790	9790	9790	2
713	20240219	093300	69594960	9790	9790	9790	9790	5
714	20240219	093200	69546010	9790	9790	9790	9790	0
715	20240219	093100	69546010	9790	9790	9790	9790	1
716	20240219	093000	69536220	9790	9790	9790	9790	1
717	20240219	092900	69526430	9790	9790	9790	9790	0
718	20240219	092800	69526430	9790	9770	9800	9770	179
719	20240219	092700	67773850	9770	9770	9770	9770	10
720	20240219	092600	67676150	9730	9730	9730	9730	0
721	20240219	092500	67676150	9730	9730	9730	9730	300
722	20240219	092400	64757150	9730	9730	9730	9730	218
723	20240219	092300	62636010	9720	9740	9740	9720	700
724	20240219	092200	55825500	9740	9740	9740	9740	5
725	20240219	092100	55776800	9740	9800	9800	9740	123
726	20240219	092000	54577520	9760	9720	9760	9720	485
727	20240219	091900	49854980	9720	9750	9750	9720	1445
728	20240219	091800	35776580	9760	9800	9800	9760	107
729	20240219	091700	34730260	9780	9800	9800	9780	64
730	20240219	091600	34103090	9800	9850	9850	9800	2
731	20240219	091500	34083440	9800	9800	9800	9800	111
732	20240219	091400	32995640	9800	9760	9800	9750	108
733	20240219	091300	31941100	9750	9850	9850	9730	705
734	20240219	091200	25042670	9800	9870	9870	9800	386
735	20240219	091100	21249090	9870	9870	9870	9870	0
736	20240219	091000	21249090	9870	9870	9870	9870	2
737	20240219	090900	21229350	9870	9870	9870	9870	16
738	20240219	090800	21071430	9810	9830	9830	9810	400
739	20240219	090700	17146120	9890	9890	9890	9890	0
740	20240219	090600	17146120	9890	9890	9890	9890	0
741	20240219	090500	17146120	9890	9890	9890	9890	1
742	20240219	090400	17136230	9890	9860	9890	9820	29
743	20240219	090300	16850780	9860	9860	9860	9860	38
744	20240219	090200	16476100	9860	9810	9860	9810	431
745	20240219	090100	12247740	9810	9840	9840	9800	247
746	20240219	090000	9825690	9850	9900	9900	9850	996