KissMeData/440290/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	212800	910203720	3570	3570	3570	3570	10417
3	20240219	212700	910203720	3570	3570	3570	3570	0
4	20240219	212600	910203720	3570	3570	3570	3570	0
5	20240219	212500	910203720	3570	3570	3570	3570	0
6	20240219	212400	910203720	3570	3570	3570	3570	0
7	20240219	212300	910203720	3570	3570	3570	3570	0
8	20240219	212200	910203720	3570	3570	3570	3570	0
9	20240219	212100	910203720	3570	3570	3570	3570	0
10	20240219	212000	910203720	3570	3570	3570	3570	0
11	20240219	211900	910203720	3570	3570	3570	3570	0
12	20240219	211800	910203720	3570	3570	3570	3570	0
13	20240219	211700	910203720	3570	3570	3570	3570	0
14	20240219	211600	910203720	3570	3570	3570	3570	0
15	20240219	211500	910203720	3570	3570	3570	3570	0
16	20240219	211400	910203720	3570	3570	3570	3570	0
17	20240219	211300	910203720	3570	3570	3570	3570	0
18	20240219	211200	910203720	3570	3570	3570	3570	0
19	20240219	211100	910203720	3570	3570	3570	3570	0
20	20240219	211000	910203720	3570	3570	3570	3570	0
21	20240219	210900	910203720	3570	3570	3570	3570	0
22	20240219	210800	910203720	3570	3570	3570	3570	0
23	20240219	210700	910203720	3570	3570	3570	3570	0
24	20240219	210600	910203720	3570	3570	3570	3570	0
25	20240219	210500	910203720	3570	3570	3570	3570	0
26	20240219	210400	910203720	3570	3570	3570	3570	0
27	20240219	210300	910203720	3570	3570	3570	3570	0
28	20240219	210200	910203720	3570	3570	3570	3570	0
29	20240219	210100	910203720	3570	3570	3570	3570	0
30	20240219	210000	910203720	3570	3570	3570	3570	0
31	20240219	205900	910203720	3570	3570	3570	3570	0
32	20240219	205800	910203720	3570	3570	3570	3570	10417
33	20240219	205700	910203720	3570	3570	3570	3570	0
34	20240219	205600	910203720	3570	3570	3570	3570	0
35	20240219	205500	910203720	3570	3570	3570	3570	0
36	20240219	205400	910203720	3570	3570	3570	3570	0
37	20240219	205300	910203720	3570	3570	3570	3570	0
38	20240219	205200	910203720	3570	3570	3570	3570	0
39	20240219	205100	910203720	3570	3570	3570	3570	0
40	20240219	205000	910203720	3570	3570	3570	3570	0
41	20240219	204900	910203720	3570	3570	3570	3570	0
42	20240219	204800	910203720	3570	3570	3570	3570	0
43	20240219	204700	910203720	3570	3570	3570	3570	0
44	20240219	204600	910203720	3570	3570	3570	3570	0
45	20240219	204500	910203720	3570	3570	3570	3570	0
46	20240219	204400	910203720	3570	3570	3570	3570	0
47	20240219	204300	910203720	3570	3570	3570	3570	0
48	20240219	204200	910203720	3570	3570	3570	3570	0
49	20240219	204100	910203720	3570	3570	3570	3570	0
50	20240219	204000	910203720	3570	3570	3570	3570	0
51	20240219	203900	910203720	3570	3570	3570	3570	0
52	20240219	203800	910203720	3570	3570	3570	3570	0
53	20240219	203700	910203720	3570	3570	3570	3570	0
54	20240219	203600	910203720	3570	3570	3570	3570	0
55	20240219	203500	910203720	3570	3570	3570	3570	0
56	20240219	203400	910203720	3570	3570	3570	3570	0
57	20240219	203300	910203720	3570	3570	3570	3570	0
58	20240219	203200	910203720	3570	3570	3570	3570	0
59	20240219	203100	910203720	3570	3570	3570	3570	0
60	20240219	203000	910203720	3570	3570	3570	3570	0
61	20240219	202900	910203720	3570	3570	3570	3570	0
62	20240219	202800	910203720	3570	3570	3570	3570	10417
63	20240219	202700	910203720	3570	3570	3570	3570	0
64	20240219	202600	910203720	3570	3570	3570	3570	0
65	20240219	202500	910203720	3570	3570	3570	3570	0
66	20240219	202400	910203720	3570	3570	3570	3570	0
67	20240219	202300	910203720	3570	3570	3570	3570	0
68	20240219	202200	910203720	3570	3570	3570	3570	0
69	20240219	202100	910203720	3570	3570	3570	3570	0
70	20240219	202000	910203720	3570	3570	3570	3570	0
71	20240219	201900	910203720	3570	3570	3570	3570	0
72	20240219	201800	910203720	3570	3570	3570	3570	0
73	20240219	201700	910203720	3570	3570	3570	3570	0
74	20240219	201600	910203720	3570	3570	3570	3570	0
75	20240219	201500	910203720	3570	3570	3570	3570	0
76	20240219	201400	910203720	3570	3570	3570	3570	0
77	20240219	201300	910203720	3570	3570	3570	3570	0
78	20240219	201200	910203720	3570	3570	3570	3570	0
79	20240219	201100	910203720	3570	3570	3570	3570	0
80	20240219	201000	910203720	3570	3570	3570	3570	0
81	20240219	200900	910203720	3570	3570	3570	3570	0
82	20240219	200800	910203720	3570	3570	3570	3570	0
83	20240219	200700	910203720	3570	3570	3570	3570	0
84	20240219	200600	910203720	3570	3570	3570	3570	0
85	20240219	200500	910203720	3570	3570	3570	3570	0
86	20240219	200400	910203720	3570	3570	3570	3570	0
87	20240219	200300	910203720	3570	3570	3570	3570	0
88	20240219	200200	910203720	3570	3570	3570	3570	0
89	20240219	200100	910203720	3570	3570	3570	3570	0
90	20240219	200000	910203720	3570	3570	3570	3570	0
91	20240219	195900	910203720	3570	3570	3570	3570	0
92	20240219	195800	910203720	3570	3570	3570	3570	10417
93	20240219	195700	910203720	3570	3570	3570	3570	0
94	20240219	195600	910203720	3570	3570	3570	3570	0
95	20240219	195500	910203720	3570	3570	3570	3570	0
96	20240219	195400	910203720	3570	3570	3570	3570	0
97	20240219	195300	910203720	3570	3570	3570	3570	0
98	20240219	195200	910203720	3570	3570	3570	3570	0
99	20240219	195100	910203720	3570	3570	3570	3570	0
100	20240219	195000	910203720	3570	3570	3570	3570	0
101	20240219	194900	910203720	3570	3570	3570	3570	0
102	20240219	194800	910203720	3570	3570	3570	3570	0
103	20240219	194700	910203720	3570	3570	3570	3570	0
104	20240219	194600	910203720	3570	3570	3570	3570	0
105	20240219	194500	910203720	3570	3570	3570	3570	0
106	20240219	194400	910203720	3570	3570	3570	3570	0
107	20240219	194300	910203720	3570	3570	3570	3570	0
108	20240219	194200	910203720	3570	3570	3570	3570	0
109	20240219	194100	910203720	3570	3570	3570	3570	0
110	20240219	194000	910203720	3570	3570	3570	3570	0
111	20240219	193900	910203720	3570	3570	3570	3570	0
112	20240219	193800	910203720	3570	3570	3570	3570	0
113	20240219	193700	910203720	3570	3570	3570	3570	0
114	20240219	193600	910203720	3570	3570	3570	3570	0
115	20240219	193500	910203720	3570	3570	3570	3570	0
116	20240219	193400	910203720	3570	3570	3570	3570	0
117	20240219	193300	910203720	3570	3570	3570	3570	0
118	20240219	193200	910203720	3570	3570	3570	3570	0
119	20240219	193100	910203720	3570	3570	3570	3570	0
120	20240219	193000	910203720	3570	3570	3570	3570	0
121	20240219	192900	910203720	3570	3570	3570	3570	0
122	20240219	192800	910203720	3570	3570	3570	3570	10417
123	20240219	192700	910203720	3570	3570	3570	3570	0
124	20240219	192600	910203720	3570	3570	3570	3570	0
125	20240219	192500	910203720	3570	3570	3570	3570	0
126	20240219	192400	910203720	3570	3570	3570	3570	0
127	20240219	192300	910203720	3570	3570	3570	3570	0
128	20240219	192200	910203720	3570	3570	3570	3570	0
129	20240219	192100	910203720	3570	3570	3570	3570	0
130	20240219	192000	910203720	3570	3570	3570	3570	0
131	20240219	191900	910203720	3570	3570	3570	3570	0
132	20240219	191800	910203720	3570	3570	3570	3570	0
133	20240219	191700	910203720	3570	3570	3570	3570	0
134	20240219	191600	910203720	3570	3570	3570	3570	0
135	20240219	191500	910203720	3570	3570	3570	3570	0
136	20240219	191400	910203720	3570	3570	3570	3570	0
137	20240219	191300	910203720	3570	3570	3570	3570	0
138	20240219	191200	910203720	3570	3570	3570	3570	0
139	20240219	191100	910203720	3570	3570	3570	3570	0
140	20240219	191000	910203720	3570	3570	3570	3570	0
141	20240219	190900	910203720	3570	3570	3570	3570	0
142	20240219	190800	910203720	3570	3570	3570	3570	0
143	20240219	190700	910203720	3570	3570	3570	3570	0
144	20240219	190600	910203720	3570	3570	3570	3570	0
145	20240219	190500	910203720	3570	3570	3570	3570	0
146	20240219	190400	910203720	3570	3570	3570	3570	0
147	20240219	190300	910203720	3570	3570	3570	3570	0
148	20240219	190200	910203720	3570	3570	3570	3570	0
149	20240219	190100	910203720	3570	3570	3570	3570	0
150	20240219	190000	910203720	3570	3570	3570	3570	0
151	20240219	185900	910203720	3570	3570	3570	3570	0
152	20240219	185800	910203720	3570	3570	3570	3570	10417
153	20240219	185700	910203720	3570	3570	3570	3570	0
154	20240219	185600	910203720	3570	3570	3570	3570	0
155	20240219	185500	910203720	3570	3570	3570	3570	0
156	20240219	185400	910203720	3570	3570	3570	3570	0
157	20240219	185300	910203720	3570	3570	3570	3570	0
158	20240219	185200	910203720	3570	3570	3570	3570	0
159	20240219	185100	910203720	3570	3570	3570	3570	0
160	20240219	185000	910203720	3570	3570	3570	3570	0
161	20240219	184900	910203720	3570	3570	3570	3570	0
162	20240219	184800	910203720	3570	3570	3570	3570	0
163	20240219	184700	910203720	3570	3570	3570	3570	0
164	20240219	184600	910203720	3570	3570	3570	3570	0
165	20240219	184500	910203720	3570	3570	3570	3570	0
166	20240219	184400	910203720	3570	3570	3570	3570	0
167	20240219	184300	910203720	3570	3570	3570	3570	0
168	20240219	184200	910203720	3570	3570	3570	3570	0
169	20240219	184100	910203720	3570	3570	3570	3570	0
170	20240219	184000	910203720	3570	3570	3570	3570	0
171	20240219	183900	910203720	3570	3570	3570	3570	0
172	20240219	183800	910203720	3570	3570	3570	3570	0
173	20240219	183700	910203720	3570	3570	3570	3570	0
174	20240219	183600	910203720	3570	3570	3570	3570	0
175	20240219	183500	910203720	3570	3570	3570	3570	0
176	20240219	183400	910203720	3570	3570	3570	3570	0
177	20240219	183300	910203720	3570	3570	3570	3570	0
178	20240219	183200	910203720	3570	3570	3570	3570	0
179	20240219	183100	910203720	3570	3570	3570	3570	0
180	20240219	183000	910203720	3570	3570	3570	3570	0
181	20240219	182900	910203720	3570	3570	3570	3570	0
182	20240219	182800	910203720	3570	3570	3570	3570	10417
183	20240219	182700	910203720	3570	3570	3570	3570	0
184	20240219	182600	910203720	3570	3570	3570	3570	0
185	20240219	182500	910203720	3570	3570	3570	3570	0
186	20240219	182400	910203720	3570	3570	3570	3570	0
187	20240219	182300	910203720	3570	3570	3570	3570	0
188	20240219	182200	910203720	3570	3570	3570	3570	0
189	20240219	182100	910203720	3570	3570	3570	3570	0
190	20240219	182000	910203720	3570	3570	3570	3570	0
191	20240219	181900	910203720	3570	3570	3570	3570	0
192	20240219	181800	910203720	3570	3570	3570	3570	0
193	20240219	181700	910203720	3570	3570	3570	3570	0
194	20240219	181600	910203720	3570	3570	3570	3570	0
195	20240219	181500	910203720	3570	3570	3570	3570	0
196	20240219	181400	910203720	3570	3570	3570	3570	0
197	20240219	181300	910203720	3570	3570	3570	3570	0
198	20240219	181200	910203720	3570	3570	3570	3570	0
199	20240219	181100	910203720	3570	3570	3570	3570	0
200	20240219	181000	910203720	3570	3570	3570	3570	0
201	20240219	180900	910203720	3570	3570	3570	3570	0
202	20240219	180800	910203720	3570	3570	3570	3570	0
203	20240219	180700	910203720	3570	3570	3570	3570	0
204	20240219	180600	910203720	3570	3570	3570	3570	0
205	20240219	180500	910203720	3570	3570	3570	3570	0
206	20240219	180400	910203720	3570	3570	3570	3570	0
207	20240219	180300	910203720	3570	3570	3570	3570	0
208	20240219	180200	910203720	3570	3570	3570	3570	0
209	20240219	180100	910203720	3570	3570	3570	3570	0
210	20240219	180000	910203720	3570	3570	3570	3570	0
211	20240219	175900	910203720	3570	3570	3570	3570	0
212	20240219	175800	910203720	3570	3570	3570	3570	10417
213	20240219	175700	910203720	3570	3570	3570	3570	0
214	20240219	175600	910203720	3570	3570	3570	3570	0
215	20240219	175500	910203720	3570	3570	3570	3570	0
216	20240219	175400	910203720	3570	3570	3570	3570	0
217	20240219	175300	910203720	3570	3570	3570	3570	0
218	20240219	175200	910203720	3570	3570	3570	3570	0
219	20240219	175100	910203720	3570	3570	3570	3570	0
220	20240219	175000	910203720	3570	3570	3570	3570	0
221	20240219	174900	910203720	3570	3570	3570	3570	0
222	20240219	174800	910203720	3570	3570	3570	3570	0
223	20240219	174700	910203720	3570	3570	3570	3570	0
224	20240219	174600	910203720	3570	3570	3570	3570	0
225	20240219	174500	910203720	3570	3570	3570	3570	0
226	20240219	174400	910203720	3570	3570	3570	3570	0
227	20240219	174300	910203720	3570	3570	3570	3570	0
228	20240219	174200	910203720	3570	3570	3570	3570	0
229	20240219	174100	910203720	3570	3570	3570	3570	0
230	20240219	174000	910203720	3570	3570	3570	3570	0
231	20240219	173900	910203720	3570	3570	3570	3570	0
232	20240219	173800	910203720	3570	3570	3570	3570	0
233	20240219	173700	910203720	3570	3570	3570	3570	0
234	20240219	173600	910203720	3570	3570	3570	3570	0
235	20240219	173500	910203720	3570	3570	3570	3570	0
236	20240219	173400	910203720	3570	3570	3570	3570	0
237	20240219	173300	910203720	3570	3570	3570	3570	0
238	20240219	173200	910203720	3570	3570	3570	3570	0
239	20240219	173100	910203720	3570	3570	3570	3570	0
240	20240219	173000	910203720	3570	3570	3570	3570	0
241	20240219	172900	910203720	3570	3570	3570	3570	0
242	20240219	172800	910203720	3570	3570	3570	3570	10417
243	20240219	172700	910203720	3570	3570	3570	3570	0
244	20240219	172600	910203720	3570	3570	3570	3570	0
245	20240219	172500	910203720	3570	3570	3570	3570	0
246	20240219	172400	910203720	3570	3570	3570	3570	0
247	20240219	172300	910203720	3570	3570	3570	3570	0
248	20240219	172200	910203720	3570	3570	3570	3570	0
249	20240219	172100	910203720	3570	3570	3570	3570	0
250	20240219	172000	910203720	3570	3570	3570	3570	0
251	20240219	171900	910203720	3570	3570	3570	3570	0
252	20240219	171800	910203720	3570	3570	3570	3570	0
253	20240219	171700	910203720	3570	3570	3570	3570	0
254	20240219	171600	910203720	3570	3570	3570	3570	0
255	20240219	171500	910203720	3570	3570	3570	3570	0
256	20240219	171400	910203720	3570	3570	3570	3570	0
257	20240219	171300	910203720	3570	3570	3570	3570	0
258	20240219	171200	910203720	3570	3570	3570	3570	0
259	20240219	171100	910203720	3570	3570	3570	3570	0
260	20240219	171000	910203720	3570	3570	3570	3570	0
261	20240219	170900	910203720	3570	3570	3570	3570	0
262	20240219	170800	910203720	3570	3570	3570	3570	0
263	20240219	170700	910203720	3570	3570	3570	3570	0
264	20240219	170600	910203720	3570	3570	3570	3570	0
265	20240219	170500	910203720	3570	3570	3570	3570	0
266	20240219	170400	910203720	3570	3570	3570	3570	0
267	20240219	170300	910203720	3570	3570	3570	3570	0
268	20240219	170200	910203720	3570	3570	3570	3570	0
269	20240219	170100	910203720	3570	3570	3570	3570	0
270	20240219	170000	910203720	3570	3570	3570	3570	0
271	20240219	165900	910203720	3570	3570	3570	3570	0
272	20240219	165800	910203720	3570	3570	3570	3570	10417
273	20240219	165700	910203720	3570	3570	3570	3570	0
274	20240219	165600	910203720	3570	3570	3570	3570	0
275	20240219	165500	910203720	3570	3570	3570	3570	0
276	20240219	165400	910203720	3570	3570	3570	3570	0
277	20240219	165300	910203720	3570	3570	3570	3570	0
278	20240219	165200	910203720	3570	3570	3570	3570	0
279	20240219	165100	910203720	3570	3570	3570	3570	0
280	20240219	165000	910203720	3570	3570	3570	3570	0
281	20240219	164900	910203720	3570	3570	3570	3570	0
282	20240219	164800	910203720	3570	3570	3570	3570	0
283	20240219	164700	910203720	3570	3570	3570	3570	0
284	20240219	164600	910203720	3570	3570	3570	3570	0
285	20240219	164500	910203720	3570	3570	3570	3570	0
286	20240219	164400	910203720	3570	3570	3570	3570	0
287	20240219	164300	910203720	3570	3570	3570	3570	0
288	20240219	164200	910203720	3570	3570	3570	3570	0
289	20240219	164100	910203720	3570	3570	3570	3570	0
290	20240219	164000	910203720	3570	3570	3570	3570	0
291	20240219	163900	910203720	3570	3570	3570	3570	0
292	20240219	163800	910203720	3570	3570	3570	3570	0
293	20240219	163700	910203720	3570	3570	3570	3570	0
294	20240219	163600	910203720	3570	3570	3570	3570	0
295	20240219	163500	910203720	3570	3570	3570	3570	0
296	20240219	163400	910203720	3570	3570	3570	3570	0
297	20240219	163300	910203720	3570	3570	3570	3570	0
298	20240219	163200	910203720	3570	3570	3570	3570	0
299	20240219	163100	910203720	3570	3570	3570	3570	0
300	20240219	163000	910203720	3570	3570	3570	3570	0
301	20240219	162900	910203720	3570	3570	3570	3570	0
302	20240219	162800	910203720	3570	3570	3570	3570	10417
303	20240219	162700	910203720	3570	3570	3570	3570	0
304	20240219	162600	910203720	3570	3570	3570	3570	0
305	20240219	162500	910203720	3570	3570	3570	3570	0
306	20240219	162400	910203720	3570	3570	3570	3570	0
307	20240219	162300	910203720	3570	3570	3570	3570	0
308	20240219	162200	910203720	3570	3570	3570	3570	0
309	20240219	162100	910203720	3570	3570	3570	3570	0
310	20240219	162000	910203720	3570	3570	3570	3570	0
311	20240219	161900	910203720	3570	3570	3570	3570	0
312	20240219	161800	910203720	3570	3570	3570	3570	0
313	20240219	161700	910203720	3570	3570	3570	3570	0
314	20240219	161600	910203720	3570	3570	3570	3570	0
315	20240219	161500	910203720	3570	3570	3570	3570	0
316	20240219	161400	910203720	3570	3570	3570	3570	0
317	20240219	161300	910203720	3570	3570	3570	3570	0
318	20240219	161200	910203720	3570	3570	3570	3570	0
319	20240219	161100	910203720	3570	3570	3570	3570	0
320	20240219	161000	910203720	3570	3570	3570	3570	0
321	20240219	160900	910203720	3570	3570	3570	3570	0
322	20240219	160800	910203720	3570	3570	3570	3570	0
323	20240219	160700	910203720	3570	3570	3570	3570	0
324	20240219	160600	910203720	3570	3570	3570	3570	0
325	20240219	160500	910203720	3570	3570	3570	3570	0
326	20240219	160400	910203720	3570	3570	3570	3570	0
327	20240219	160300	910203720	3570	3570	3570	3570	0
328	20240219	160200	910203720	3570	3570	3570	3570	0
329	20240219	160100	910203720	3570	3570	3570	3570	0
330	20240219	160000	910203720	3570	3570	3570	3570	0
331	20240219	155900	910203720	3570	3570	3570	3570	0
332	20240219	155800	910203720	3570	3570	3570	3570	10417
333	20240219	155700	910203720	3570	3570	3570	3570	0
334	20240219	155600	910203720	3570	3570	3570	3570	0
335	20240219	155500	910203720	3570	3570	3570	3570	0
336	20240219	155400	910203720	3570	3570	3570	3570	0
337	20240219	155300	910203720	3570	3570	3570	3570	0
338	20240219	155200	910203720	3570	3570	3570	3570	0
339	20240219	155100	910203720	3570	3570	3570	3570	0
340	20240219	155000	910203720	3570	3570	3570	3570	0
341	20240219	154900	910203720	3570	3570	3570	3570	0
342	20240219	154800	910203720	3570	3570	3570	3570	0
343	20240219	154700	910203720	3570	3570	3570	3570	0
344	20240219	154600	910203720	3570	3570	3570	3570	0
345	20240219	154500	910203720	3570	3570	3570	3570	0
346	20240219	154400	910203720	3570	3570	3570	3570	0
347	20240219	154300	910203720	3570	3570	3570	3570	0
348	20240219	154200	910203720	3570	3570	3570	3570	0
349	20240219	154100	910203720	3570	3570	3570	3570	0
350	20240219	154000	910203720	3570	3570	3570	3570	0
351	20240219	153900	910203720	3570	3570	3570	3570	0
352	20240219	153800	910203720	3570	3570	3570	3570	0
353	20240219	153700	910203720	3570	3570	3570	3570	0
354	20240219	153600	910203720	3570	3570	3570	3570	0
355	20240219	153500	910203720	3570	3570	3570	3570	0
356	20240219	153400	910203720	3570	3570	3570	3570	0
357	20240219	153300	910203720	3570	3570	3570	3570	0
358	20240219	153200	910203720	3570	3570	3570	3570	0
359	20240219	153100	910203720	3570	3570	3570	3570	0
360	20240219	153000	910203720	3570	3570	3570	3570	10417
361	20240219	152900	873015030	3570	3570	3570	3570	0
362	20240219	152800	873015030	3570	3570	3570	3570	0
363	20240219	152700	873015030	3570	3570	3570	3570	0
364	20240219	152600	873015030	3570	3570	3570	3570	0
365	20240219	152500	873015030	3570	3570	3570	3570	0
366	20240219	152400	873015030	3570	3570	3570	3570	0
367	20240219	152300	873015030	3570	3570	3570	3570	0
368	20240219	152200	873015030	3570	3570	3570	3570	0
369	20240219	152100	873015030	3570	3570	3570	3570	0
370	20240219	152000	873015030	3570	3570	3570	3570	0
371	20240219	151900	873015030	3570	3575	3575	3565	5371
372	20240219	151800	853866230	3570	3570	3575	3565	3416
373	20240219	151700	841671475	3575	3575	3580	3575	1481
374	20240219	151600	836371830	3575	3575	3575	3570	513
375	20240219	151500	834539430	3575	3575	3575	3570	232
376	20240219	151400	833710085	3570	3575	3575	3570	312
377	20240219	151300	832596185	3575	3575	3575	3575	562
378	20240219	151200	830587035	3575	3575	3575	3575	1001
379	20240219	151100	827008460	3580	3575	3580	3575	242
380	20240219	151000	826142310	3575	3575	3575	3575	118
381	20240219	150900	825720460	3570	3575	3575	3570	201
382	20240219	150800	825002815	3575	3575	3575	3575	12
383	20240219	150700	824959915	3575	3570	3575	3570	1017
384	20240219	150600	821329215	3570	3575	3575	3570	47
385	20240219	150500	821161420	3570	3575	3580	3570	1711
386	20240219	150400	815045590	3580	3575	3580	3575	595
387	20240219	150300	812918445	3575	3580	3580	3575	533
388	20240219	150200	811012965	3575	3580	3580	3575	54
389	20240219	150100	810819895	3580	3580	3580	3580	302
390	20240219	150000	809738735	3575	3575	3575	3575	2
391	20240219	145900	809731585	3580	3580	3580	3580	4
392	20240219	145800	809717265	3580	3580	3580	3580	0
393	20240219	145700	809717265	3580	3575	3580	3575	16
394	20240219	145600	809660060	3580	3580	3580	3580	178
395	20240219	145500	809022820	3580	3580	3580	3580	0
396	20240219	145400	809022820	3580	3580	3580	3580	0
397	20240219	145300	809022820	3580	3580	3580	3580	26
398	20240219	145200	808929740	3580	3580	3580	3580	0
399	20240219	145100	808929740	3580	3580	3580	3580	12
400	20240219	145000	808886780	3585	3585	3585	3585	1
401	20240219	144900	808883195	3580	3575	3580	3575	1868
402	20240219	144800	802202385	3575	3570	3575	3570	431
403	20240219	144700	800663710	3570	3570	3570	3570	440
404	20240219	144600	799092910	3575	3575	3575	3575	30
405	20240219	144500	798985660	3575	3575	3575	3575	50
406	20240219	144400	798806910	3575	3575	3575	3575	0
407	20240219	144300	798806910	3575	3575	3575	3575	103
408	20240219	144200	798438685	3575	3570	3575	3570	107
409	20240219	144100	798056625	3570	3570	3570	3570	1
410	20240219	144000	798053055	3575	3575	3575	3575	0
411	20240219	143900	798053055	3575	3575	3575	3575	360
412	20240219	143800	796766055	3575	3570	3575	3570	347
413	20240219	143700	795526745	3570	3565	3570	3565	267
414	20240219	143600	794574755	3565	3570	3570	3565	1587
415	20240219	143500	788916070	3570	3570	3570	3570	50
416	20240219	143400	788737570	3570	3565	3570	3565	428
417	20240219	143300	787211745	3570	3570	3575	3570	2433
418	20240219	143200	778525850	3575	3575	3575	3570	50
419	20240219	143100	778347105	3580	3580	3580	3580	100
420	20240219	143000	777989105	3580	3580	3580	3580	1
421	20240219	142900	777985525	3575	3580	3580	3575	210
422	20240219	142800	777234770	3575	3575	3575	3575	0
423	20240219	142700	777234770	3575	3575	3575	3575	0
424	20240219	142600	777234770	3575	3570	3575	3570	265
425	20240219	142500	776287720	3570	3575	3575	3570	221
426	20240219	142400	775498745	3575	3575	3575	3575	160
427	20240219	142300	774926745	3575	3575	3575	3575	121
428	20240219	142200	774494170	3575	3575	3575	3575	218
429	20240219	142100	773714820	3580	3580	3580	3580	7
430	20240219	142000	773689760	3580	3575	3580	3575	32
431	20240219	141900	773575325	3580	3580	3580	3580	46
432	20240219	141800	773410645	3575	3585	3585	3575	33
433	20240219	141700	773292540	3585	3580	3585	3570	17
434	20240219	141600	773231645	3580	3570	3580	3570	339
435	20240219	141500	772018725	3565	3565	3565	3565	0
436	20240219	141400	772018725	3565	3565	3565	3565	2
437	20240219	141300	772011595	3575	3575	3575	3565	627
438	20240219	141200	769776115	3570	3575	3575	3570	517
439	20240219	141100	767929960	3575	3575	3575	3575	30
440	20240219	141000	767822710	3575	3580	3580	3575	45
441	20240219	140900	767661685	3565	3575	3575	3565	8562
442	20240219	140800	737121555	3575	3575	3575	3575	67
443	20240219	140700	736882030	3575	3575	3575	3575	2
444	20240219	140600	736874880	3575	3575	3575	3575	171
445	20240219	140500	736263555	3575	3575	3575	3575	154
446	20240219	140400	735713005	3575	3575	3575	3575	1312
447	20240219	140300	731022605	3580	3580	3580	3580	92
448	20240219	140200	730693245	3580	3580	3580	3580	96
449	20240219	140100	730349565	3585	3585	3585	3585	13
450	20240219	140000	730302960	3585	3585	3585	3585	3
451	20240219	135900	730292205	3590	3590	3590	3590	0
452	20240219	135800	730292205	3590	3575	3590	3575	3
453	20240219	135700	730281465	3590	3580	3590	3580	247
454	20240219	135600	729395440	3580	3580	3580	3580	164
455	20240219	135500	728808320	3580	3585	3585	3580	1599
456	20240219	135400	723082905	3585	3585	3585	3585	104
457	20240219	135300	722710065	3590	3590	3590	3590	100
458	20240219	135200	722351065	3590	3590	3590	3590	10
459	20240219	135100	722315165	3590	3590	3590	3590	2
460	20240219	135000	722307985	3590	3590	3590	3590	0
461	20240219	134900	722307985	3590	3585	3590	3585	52
462	20240219	134800	722121560	3585	3585	3585	3585	106
463	20240219	134700	721741550	3590	3590	3590	3590	90
464	20240219	134600	721418450	3590	3590	3590	3590	1
465	20240219	134500	721414860	3590	3585	3590	3585	51
466	20240219	134400	721232020	3590	3590	3590	3590	10
467	20240219	134300	721196120	3590	3595	3595	3590	349
468	20240219	134200	719943205	3595	3590	3595	3590	107
469	20240219	134100	719559040	3590	3590	3595	3590	803
470	20240219	134000	716676260	3590	3590	3590	3590	56
471	20240219	133900	716475220	3590	3585	3590	3585	47
472	20240219	133800	716306585	3585	3590	3590	3585	232
473	20240219	133700	715474830	3590	3590	3590	3590	7
474	20240219	133600	715449700	3590	3590	3590	3590	8
475	20240219	133500	715420980	3590	3590	3590	3590	7
476	20240219	133400	715395850	3590	3590	3590	3585	131
477	20240219	133300	714926115	3585	3585	3585	3585	2
478	20240219	133200	714918945	3585	3585	3585	3585	0
479	20240219	133100	714918945	3585	3585	3585	3585	60
480	20240219	133000	714703845	3585	3585	3585	3585	0
481	20240219	132900	714703845	3585	3585	3585	3580	904
482	20240219	132800	711465520	3585	3585	3585	3585	5
483	20240219	132700	711447595	3585	3585	3585	3585	0
484	20240219	132600	711447595	3585	3585	3585	3585	0
485	20240219	132500	711447595	3585	3580	3585	3580	159
486	20240219	132400	710878355	3585	3585	3585	3585	0
487	20240219	132300	710878355	3585	3585	3585	3585	13
488	20240219	132200	710831750	3585	3590	3590	3585	1178
489	20240219	132100	706603640	3590	3585	3590	3585	3
490	20240219	132000	706592880	3590	3590	3590	3590	0
491	20240219	131900	706592880	3590	3590	3590	3590	0
492	20240219	131800	706592880	3590	3585	3590	3585	200
493	20240219	131700	705875875	3585	3585	3585	3585	230
494	20240219	131600	705051325	3585	3580	3585	3580	151
495	20240219	131500	704510240	3585	3585	3585	3585	71
496	20240219	131400	704255705	3585	3585	3585	3585	15
497	20240219	131300	704201930	3585	3585	3585	3585	49
498	20240219	131200	704026265	3585	3585	3585	3585	30
499	20240219	131100	703918715	3590	3590	3590	3590	30
500	20240219	131000	703811015	3590	3590	3590	3590	10
501	20240219	130900	703775115	3585	3590	3590	3580	1503
502	20240219	130800	698382370	3585	3585	3585	3585	51
503	20240219	130700	698199535	3585	3585	3585	3585	201
504	20240219	130600	697478950	3585	3585	3585	3585	0
505	20240219	130500	697478950	3585	3585	3585	3585	25
506	20240219	130400	697389325	3585	3590	3590	3585	163
507	20240219	130300	696804965	3585	3585	3585	3585	0
508	20240219	130200	696804965	3585	3585	3585	3585	185
509	20240219	130100	696141740	3585	3580	3585	3580	54
510	20240219	130000	695948290	3585	3585	3585	3585	298
511	20240219	125900	694879960	3585	3590	3590	3585	168
512	20240219	125800	694276855	3590	3590	3590	3590	0
513	20240219	125700	694276855	3590	3590	3590	3590	640
514	20240219	125600	691979255	3590	3585	3590	3585	45
515	20240219	125500	691817790	3590	3590	3590	3590	11
516	20240219	125400	691778300	3590	3580	3590	3580	497
517	20240219	125300	689998170	3580	3580	3580	3580	702
518	20240219	125200	687485010	3580	3580	3580	3580	13
519	20240219	125100	687438470	3580	3580	3580	3580	0
520	20240219	125000	687438470	3580	3580	3580	3580	1
521	20240219	124900	687434890	3580	3580	3580	3580	339
522	20240219	124800	686221270	3580	3580	3580	3580	1
523	20240219	124700	686217690	3580	3575	3580	3575	1405
524	20240219	124600	681194800	3575	3580	3580	3575	116
525	20240219	124500	680780020	3580	3580	3580	3580	1141
526	20240219	124400	676695240	3580	3580	3580	3580	3
527	20240219	124300	676684500	3580	3580	3580	3580	0
528	20240219	124200	676684500	3580	3575	3580	3575	306
529	20240219	124100	675589550	3575	3580	3580	3575	532
530	20240219	124000	673687555	3585	3585	3585	3585	591
531	20240219	123900	671568820	3585	3580	3585	3580	92
532	20240219	123800	671239455	3575	3580	3580	3575	240
533	20240219	123700	670381255	3585	3580	3585	3575	3205
534	20240219	123600	658916260	3585	3585	3585	3580	427
535	20240219	123500	657387515	3585	3585	3585	3585	1
536	20240219	123400	657383930	3585	3585	3585	3585	382
537	20240219	123300	656014460	3590	3590	3590	3590	220
538	20240219	123200	655224660	3590	3590	3590	3590	100
539	20240219	123100	654865660	3590	3585	3590	3585	393
540	20240219	123000	653456560	3580	3580	3585	3580	559
541	20240219	122900	651452695	3580	3585	3585	3580	647
542	20240219	122800	649136420	3585	3585	3585	3585	2
543	20240219	122700	649129250	3585	3585	3585	3585	549
544	20240219	122600	647161085	3575	3575	3575	3575	3
545	20240219	122500	647150360	3585	3590	3590	3585	322
546	20240219	122400	645995940	3590	3590	3590	3590	49
547	20240219	122300	645820030	3590	3590	3590	3590	16
548	20240219	122200	645762590	3590	3590	3590	3590	11
549	20240219	122100	645723100	3585	3585	3585	3585	72
550	20240219	122000	645464980	3585	3575	3585	3575	268
551	20240219	121900	644505860	3575	3575	3575	3575	3
552	20240219	121800	644495135	3575	3575	3575	3575	1
553	20240219	121700	644491560	3590	3590	3590	3590	1
554	20240219	121600	644487970	3590	3590	3590	3585	76
555	20240219	121500	644215485	3590	3590	3590	3585	75
556	20240219	121400	643946600	3585	3585	3585	3585	155
557	20240219	121300	643390925	3585	3585	3585	3585	79
558	20240219	121200	643107710	3585	3585	3585	3575	290
559	20240219	121100	642070840	3585	3585	3585	3585	1
560	20240219	121000	642067255	3570	3575	3575	3570	21
561	20240219	120900	641992255	3585	3575	3585	3575	4
562	20240219	120800	641977945	3585	3580	3585	3580	20
563	20240219	120700	641906285	3585	3585	3585	3585	1
564	20240219	120600	641902700	3585	3580	3585	3575	5
565	20240219	120500	641884795	3585	3585	3585	3585	150
566	20240219	120400	641347045	3585	3570	3585	3570	4
567	20240219	120300	641332750	3570	3570	3570	3570	469
568	20240219	120200	639658420	3570	3570	3570	3570	173
569	20240219	120100	639040810	3570	3570	3570	3565	1140
570	20240219	120000	634971015	3570	3575	3575	3570	517
571	20240219	115900	633125275	3575	3575	3575	3575	0
572	20240219	115800	633125275	3575	3575	3575	3575	0
573	20240219	115700	633125275	3575	3575	3575	3575	3
574	20240219	115600	633114550	3575	3575	3575	3575	3
575	20240219	115500	633103825	3570	3570	3570	3570	327
576	20240219	115400	631936435	3570	3570	3570	3570	4
577	20240219	115300	631922155	3570	3570	3570	3570	69
578	20240219	115200	631675825	3570	3570	3570	3570	0
579	20240219	115100	631675825	3570	3590	3590	3570	19
580	20240219	115000	631607975	3590	3570	3590	3565	504
581	20240219	114900	629810840	3590	3565	3590	3565	145
582	20240219	114800	629291165	3585	3585	3585	3565	31
583	20240219	114700	629180050	3585	3565	3585	3565	3175
584	20240219	114600	617860015	3570	3570	3570	3570	50
585	20240219	114500	617681515	3570	3570	3570	3570	40
586	20240219	114400	617538715	3570	3570	3570	3570	0
587	20240219	114300	617538715	3570	3585	3585	3570	35
588	20240219	114200	617413270	3570	3570	3575	3570	391
589	20240219	114100	616017395	3565	3575	3575	3565	898
590	20240219	114000	612814760	3570	3570	3575	3570	143
591	20240219	113900	612304135	3575	3575	3585	3575	157
592	20240219	113800	611742850	3585	3585	3585	3585	16
593	20240219	113700	611685490	3585	3575	3585	3575	53
594	20240219	113600	611495555	3575	3575	3575	3575	69
595	20240219	113500	611248880	3575	3575	3575	3575	4
596	20240219	113400	611234580	3575	3585	3590	3570	21
597	20240219	113300	611159450	3590	3575	3590	3570	5
598	20240219	113200	611141535	3570	3575	3575	3570	1517
599	20240219	113100	605721510	3580	3580	3580	3580	1
600	20240219	113000	605717930	3575	3580	3580	3575	192
601	20240219	112900	605030595	3580	3575	3580	3575	503
602	20240219	112800	603230805	3575	3575	3575	3575	636
603	20240219	112700	600957105	3575	3580	3580	3575	204
604	20240219	112600	600227700	3590	3590	3590	3590	48
605	20240219	112500	600055380	3590	3590	3590	3590	0
606	20240219	112400	600055380	3590	3575	3590	3575	17
607	20240219	112300	599994365	3590	3580	3590	3580	102
608	20240219	112200	599628785	3575	3585	3585	3575	626
609	20240219	112100	597387705	3580	3580	3580	3580	0
610	20240219	112000	597387705	3580	3580	3580	3580	6
611	20240219	111900	597366225	3580	3590	3590	3580	1614
612	20240219	111800	591572305	3590	3580	3590	3580	114
613	20240219	111700	591163055	3585	3585	3585	3585	286
614	20240219	111600	590137745	3585	3580	3585	3580	163
615	20240219	111500	589553680	3565	3565	3565	3565	0
616	20240219	111400	589553680	3565	3575	3575	3565	1801
617	20240219	111300	583122300	3580	3580	3580	3580	1
618	20240219	111200	583118720	3575	3575	3575	3575	138
619	20240219	111100	582625370	3580	3580	3580	3580	298
620	20240219	111000	581558530	3580	3585	3585	3580	109
621	20240219	110900	581168265	3585	3580	3585	3580	60
622	20240219	110800	580953315	3585	3585	3585	3585	0
623	20240219	110700	580953315	3585	3580	3585	3580	64
624	20240219	110600	580724145	3585	3590	3590	3585	275
625	20240219	110500	579738245	3585	3590	3590	3585	19
626	20240219	110400	579670090	3590	3590	3590	3590	4
627	20240219	110300	579655730	3590	3590	3590	3585	155
628	20240219	110200	579099285	3590	3590	3590	3590	3
629	20240219	110100	579088515	3585	3585	3585	3585	123
630	20240219	110000	578647560	3585	3585	3585	3585	4
631	20240219	105900	578633220	3585	3585	3585	3585	5
632	20240219	105800	578615295	3585	3585	3585	3585	1
633	20240219	105700	578611710	3580	3585	3585	3580	53
634	20240219	105600	578421720	3585	3585	3585	3580	310
635	20240219	105500	577310375	3585	3590	3590	3585	213
636	20240219	105400	576545765	3590	3590	3590	3590	14
637	20240219	105300	576495505	3590	3590	3590	3590	1
638	20240219	105200	576491915	3590	3590	3590	3570	12
639	20240219	105100	576448890	3590	3590	3590	3590	100
640	20240219	105000	576089890	3590	3590	3590	3590	122
641	20240219	104900	575651910	3590	3570	3590	3570	504
642	20240219	104800	573849025	3575	3575	3580	3575	907
643	20240219	104700	570602725	3575	3575	3575	3575	19
644	20240219	104600	570534800	3575	3565	3575	3565	3
645	20240219	104500	570524095	3565	3565	3565	3565	2255
646	20240219	104400	562485020	3565	3565	3565	3565	442
647	20240219	104300	560909290	3565	3565	3565	3565	123
648	20240219	104200	560470795	3565	3560	3565	3560	61
649	20240219	104100	560253380	3560	3565	3565	3560	843
650	20240219	104000	557248550	3560	3565	3565	3560	518
651	20240219	103900	555401930	3565	3565	3565	3565	1
652	20240219	103800	555398365	3565	3565	3565	3555	2186
653	20240219	103700	547615785	3560	3570	3570	3560	1208
654	20240219	103600	543310330	3560	3555	3575	3555	108
655	20240219	103500	542926360	3575	3565	3575	3550	11878
656	20240219	103400	500684700	3560	3565	3565	3560	2103
657	20240219	103300	493195265	3565	3570	3570	3565	1683
658	20240219	103200	487191930	3575	3575	3575	3575	40
659	20240219	103100	487048930	3575	3580	3580	3575	145
660	20240219	103000	486530405	3580	3580	3580	3580	2539
661	20240219	102900	477440785	3580	3570	3580	3560	468
662	20240219	102800	475771055	3560	3575	3575	3560	5424
663	20240219	102700	456426855	3575	3580	3580	3575	114
664	20240219	102600	456019125	3580	3575	3580	3575	178
665	20240219	102500	455382765	3575	3575	3575	3575	809
666	20240219	102400	452490590	3575	3575	3575	3575	378
667	20240219	102300	451139240	3580	3585	3585	3575	1600
668	20240219	102200	445418095	3590	3590	3590	3580	402
669	20240219	102100	443978485	3585	3590	3590	3585	15
670	20240219	102000	443924685	3595	3595	3595	3590	325
671	20240219	101900	442756910	3590	3590	3595	3590	109
672	20240219	101800	442365590	3595	3595	3595	3595	2
673	20240219	101700	442358400	3595	3595	3595	3595	0
674	20240219	101600	442358400	3595	3595	3595	3595	10
675	20240219	101500	442322450	3595	3600	3600	3595	266
676	20240219	101400	441365785	3600	3595	3600	3595	76
677	20240219	101300	441092290	3600	3590	3600	3590	1598
678	20240219	101200	435355330	3590	3590	3590	3590	62
679	20240219	101100	435132750	3590	3585	3590	3585	402
680	20240219	101000	433691510	3585	3580	3585	3580	542
681	20240219	100900	431751025	3575	3575	3580	3575	972
682	20240219	100800	428276030	3575	3575	3575	3575	131
683	20240219	100700	427807705	3575	3575	3575	3570	2403
684	20240219	100600	419228460	3575	3575	3580	3575	355
685	20240219	100500	417959320	3580	3580	3580	3575	2480
686	20240219	100400	409093280	3580	3585	3585	3575	5394
687	20240219	100300	389807885	3585	3585	3585	3585	69
688	20240219	100200	389560520	3585	3585	3585	3580	513
689	20240219	100100	387723945	3585	3585	3585	3585	84
690	20240219	100000	387422805	3585	3585	3585	3585	71
691	20240219	095900	387168270	3580	3590	3590	3580	131
692	20240219	095800	386699280	3585	3580	3585	3575	4645
693	20240219	095700	370067170	3585	3585	3585	3580	810
694	20240219	095600	367167350	3585	3585	3585	3585	36
695	20240219	095500	367038290	3585	3585	3585	3580	1639
696	20240219	095400	361170475	3585	3585	3585	3585	186
697	20240219	095300	360503665	3585	3585	3590	3585	674
698	20240219	095200	358087365	3585	3585	3585	3580	882
699	20240219	095100	354925520	3580	3585	3585	3580	712
700	20240219	095000	352375865	3585	3585	3585	3585	1919
701	20240219	094900	345496250	3585	3585	3590	3585	263
702	20240219	094800	344553335	3580	3590	3590	3580	1144
703	20240219	094700	340457285	3580	3590	3590	3580	2113
704	20240219	094600	332883820	3590	3590	3590	3585	598
705	20240219	094500	330739570	3585	3590	3590	3585	408
706	20240219	094400	329275990	3585	3590	3590	3585	739
707	20240219	094300	326624890	3590	3590	3590	3585	149
708	20240219	094200	326090665	3590	3585	3590	3585	18
709	20240219	094100	326026055	3585	3585	3590	3580	595
710	20240219	094000	323895075	3585	3590	3590	3585	1070
711	20240219	093900	320058920	3590	3585	3590	3585	1318
712	20240219	093800	315332600	3585	3590	3590	3585	1926
713	20240219	093700	308427795	3590	3590	3590	3590	17
714	20240219	093600	308366765	3590	3585	3590	3585	979
715	20240219	093500	304854265	3585	3590	3590	3585	2649
716	20240219	093400	295355350	3585	3585	3590	3585	309
717	20240219	093300	294247575	3585	3590	3595	3585	1678
718	20240219	093200	288228885	3595	3590	3595	3590	197
719	20240219	093100	287521625	3595	3590	3595	3590	1253
720	20240219	093000	283020170	3590	3595	3595	3585	1442
721	20240219	092900	277846850	3590	3595	3595	3590	1304
722	20240219	092800	273165035	3595	3595	3595	3590	1863
723	20240219	092700	266475370	3590	3585	3595	3585	3471
724	20240219	092600	254004920	3585	3600	3600	3585	9187
725	20240219	092500	221009715	3595	3595	3600	3595	332
726	20240219	092400	219815430	3595	3610	3610	3595	2723
727	20240219	092300	210012370	3610	3605	3610	3605	2455
728	20240219	092200	201162060	3605	3605	3605	3600	2639
729	20240219	092100	191655995	3605	3605	3605	3605	435
730	20240219	092000	190087820	3605	3605	3605	3600	1833
731	20240219	091900	183482705	3605	3610	3610	3605	4572
732	20240219	091800	166995015	3615	3610	3615	3610	136
733	20240219	091700	166503540	3615	3615	3615	3610	5871
734	20240219	091600	145299990	3615	3620	3620	3615	254
735	20240219	091500	144381770	3615	3615	3620	3610	1467
736	20240219	091400	139080140	3615	3620	3620	3610	3079
737	20240219	091300	127963225	3620	3630	3630	3620	4659
738	20240219	091200	111095810	3625	3625	3625	3625	442
739	20240219	091100	109493560	3620	3620	3620	3620	2435
740	20240219	091000	100678860	3615	3625	3625	3615	1668
741	20240219	090900	94647490	3625	3625	3630	3615	1101
742	20240219	090800	90656875	3625	3620	3625	3620	335
743	20240219	090700	89444170	3610	3620	3620	3610	460
744	20240219	090600	87782020	3610	3615	3615	3610	947
745	20240219	090500	84362795	3620	3615	3620	3610	1295
746	20240219	090400	79687565	3615	3620	3620	3610	3918
747	20240219	090300	65531755	3620	3620	3625	3615	2118
748	20240219	090200	57865530	3620	3620	3625	3615	2355
749	20240219	090100	49340685	3625	3630	3630	3625	1832
750	20240219	090000	42695775	3630	3660	3660	3630	10716