KissMeData/315640/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	210400	5817305500	19860	19860	19860	19860	3153
3	20240219	210300	5817305500	19860	19860	19860	19860	0
4	20240219	210200	5817305500	19860	19860	19860	19860	0
5	20240219	210100	5817305500	19860	19860	19860	19860	0
6	20240219	210000	5817305500	19860	19860	19860	19860	0
7	20240219	205900	5817305500	19860	19860	19860	19860	0
8	20240219	205800	5817305500	19860	19860	19860	19860	0
9	20240219	205700	5817305500	19860	19860	19860	19860	0
10	20240219	205600	5817305500	19860	19860	19860	19860	0
11	20240219	205500	5817305500	19860	19860	19860	19860	0
12	20240219	205400	5817305500	19860	19860	19860	19860	0
13	20240219	205300	5817305500	19860	19860	19860	19860	0
14	20240219	205200	5817305500	19860	19860	19860	19860	0
15	20240219	205100	5817305500	19860	19860	19860	19860	0
16	20240219	205000	5817305500	19860	19860	19860	19860	0
17	20240219	204900	5817305500	19860	19860	19860	19860	0
18	20240219	204800	5817305500	19860	19860	19860	19860	0
19	20240219	204700	5817305500	19860	19860	19860	19860	0
20	20240219	204600	5817305500	19860	19860	19860	19860	0
21	20240219	204500	5817305500	19860	19860	19860	19860	0
22	20240219	204400	5817305500	19860	19860	19860	19860	0
23	20240219	204300	5817305500	19860	19860	19860	19860	0
24	20240219	204200	5817305500	19860	19860	19860	19860	0
25	20240219	204100	5817305500	19860	19860	19860	19860	0
26	20240219	204000	5817305500	19860	19860	19860	19860	0
27	20240219	203900	5817305500	19860	19860	19860	19860	0
28	20240219	203800	5817305500	19860	19860	19860	19860	0
29	20240219	203700	5817305500	19860	19860	19860	19860	0
30	20240219	203600	5817305500	19860	19860	19860	19860	0
31	20240219	203500	5817305500	19860	19860	19860	19860	0
32	20240219	203400	5817305500	19860	19860	19860	19860	3153
33	20240219	203300	5817305500	19860	19860	19860	19860	0
34	20240219	203200	5817305500	19860	19860	19860	19860	0
35	20240219	203100	5817305500	19860	19860	19860	19860	0
36	20240219	203000	5817305500	19860	19860	19860	19860	0
37	20240219	202900	5817305500	19860	19860	19860	19860	0
38	20240219	202800	5817305500	19860	19860	19860	19860	0
39	20240219	202700	5817305500	19860	19860	19860	19860	0
40	20240219	202600	5817305500	19860	19860	19860	19860	0
41	20240219	202500	5817305500	19860	19860	19860	19860	0
42	20240219	202400	5817305500	19860	19860	19860	19860	0
43	20240219	202300	5817305500	19860	19860	19860	19860	0
44	20240219	202200	5817305500	19860	19860	19860	19860	0
45	20240219	202100	5817305500	19860	19860	19860	19860	0
46	20240219	202000	5817305500	19860	19860	19860	19860	0
47	20240219	201900	5817305500	19860	19860	19860	19860	0
48	20240219	201800	5817305500	19860	19860	19860	19860	0
49	20240219	201700	5817305500	19860	19860	19860	19860	0
50	20240219	201600	5817305500	19860	19860	19860	19860	0
51	20240219	201500	5817305500	19860	19860	19860	19860	0
52	20240219	201400	5817305500	19860	19860	19860	19860	0
53	20240219	201300	5817305500	19860	19860	19860	19860	0
54	20240219	201200	5817305500	19860	19860	19860	19860	0
55	20240219	201100	5817305500	19860	19860	19860	19860	0
56	20240219	201000	5817305500	19860	19860	19860	19860	0
57	20240219	200900	5817305500	19860	19860	19860	19860	0
58	20240219	200800	5817305500	19860	19860	19860	19860	0
59	20240219	200700	5817305500	19860	19860	19860	19860	0
60	20240219	200600	5817305500	19860	19860	19860	19860	0
61	20240219	200500	5817305500	19860	19860	19860	19860	0
62	20240219	200400	5817305500	19860	19860	19860	19860	3153
63	20240219	200300	5817305500	19860	19860	19860	19860	0
64	20240219	200200	5817305500	19860	19860	19860	19860	0
65	20240219	200100	5817305500	19860	19860	19860	19860	0
66	20240219	200000	5817305500	19860	19860	19860	19860	0
67	20240219	195900	5817305500	19860	19860	19860	19860	0
68	20240219	195800	5817305500	19860	19860	19860	19860	0
69	20240219	195700	5817305500	19860	19860	19860	19860	0
70	20240219	195600	5817305500	19860	19860	19860	19860	0
71	20240219	195500	5817305500	19860	19860	19860	19860	0
72	20240219	195400	5817305500	19860	19860	19860	19860	0
73	20240219	195300	5817305500	19860	19860	19860	19860	0
74	20240219	195200	5817305500	19860	19860	19860	19860	0
75	20240219	195100	5817305500	19860	19860	19860	19860	0
76	20240219	195000	5817305500	19860	19860	19860	19860	0
77	20240219	194900	5817305500	19860	19860	19860	19860	0
78	20240219	194800	5817305500	19860	19860	19860	19860	0
79	20240219	194700	5817305500	19860	19860	19860	19860	0
80	20240219	194600	5817305500	19860	19860	19860	19860	0
81	20240219	194500	5817305500	19860	19860	19860	19860	0
82	20240219	194400	5817305500	19860	19860	19860	19860	0
83	20240219	194300	5817305500	19860	19860	19860	19860	0
84	20240219	194200	5817305500	19860	19860	19860	19860	0
85	20240219	194100	5817305500	19860	19860	19860	19860	0
86	20240219	194000	5817305500	19860	19860	19860	19860	0
87	20240219	193900	5817305500	19860	19860	19860	19860	0
88	20240219	193800	5817305500	19860	19860	19860	19860	0
89	20240219	193700	5817305500	19860	19860	19860	19860	0
90	20240219	193600	5817305500	19860	19860	19860	19860	0
91	20240219	193500	5817305500	19860	19860	19860	19860	0
92	20240219	193400	5817305500	19860	19860	19860	19860	3153
93	20240219	193300	5817305500	19860	19860	19860	19860	0
94	20240219	193200	5817305500	19860	19860	19860	19860	0
95	20240219	193100	5817305500	19860	19860	19860	19860	0
96	20240219	193000	5817305500	19860	19860	19860	19860	0
97	20240219	192900	5817305500	19860	19860	19860	19860	0
98	20240219	192800	5817305500	19860	19860	19860	19860	0
99	20240219	192700	5817305500	19860	19860	19860	19860	0
100	20240219	192600	5817305500	19860	19860	19860	19860	0
101	20240219	192500	5817305500	19860	19860	19860	19860	0
102	20240219	192400	5817305500	19860	19860	19860	19860	0
103	20240219	192300	5817305500	19860	19860	19860	19860	0
104	20240219	192200	5817305500	19860	19860	19860	19860	0
105	20240219	192100	5817305500	19860	19860	19860	19860	0
106	20240219	192000	5817305500	19860	19860	19860	19860	0
107	20240219	191900	5817305500	19860	19860	19860	19860	0
108	20240219	191800	5817305500	19860	19860	19860	19860	0
109	20240219	191700	5817305500	19860	19860	19860	19860	0
110	20240219	191600	5817305500	19860	19860	19860	19860	0
111	20240219	191500	5817305500	19860	19860	19860	19860	0
112	20240219	191400	5817305500	19860	19860	19860	19860	0
113	20240219	191300	5817305500	19860	19860	19860	19860	0
114	20240219	191200	5817305500	19860	19860	19860	19860	0
115	20240219	191100	5817305500	19860	19860	19860	19860	0
116	20240219	191000	5817305500	19860	19860	19860	19860	0
117	20240219	190900	5817305500	19860	19860	19860	19860	0
118	20240219	190800	5817305500	19860	19860	19860	19860	0
119	20240219	190700	5817305500	19860	19860	19860	19860	0
120	20240219	190600	5817305500	19860	19860	19860	19860	0
121	20240219	190500	5817305500	19860	19860	19860	19860	0
122	20240219	190400	5817305500	19860	19860	19860	19860	3153
123	20240219	190300	5817305500	19860	19860	19860	19860	0
124	20240219	190200	5817305500	19860	19860	19860	19860	0
125	20240219	190100	5817305500	19860	19860	19860	19860	0
126	20240219	190000	5817305500	19860	19860	19860	19860	0
127	20240219	185900	5817305500	19860	19860	19860	19860	0
128	20240219	185800	5817305500	19860	19860	19860	19860	0
129	20240219	185700	5817305500	19860	19860	19860	19860	0
130	20240219	185600	5817305500	19860	19860	19860	19860	0
131	20240219	185500	5817305500	19860	19860	19860	19860	0
132	20240219	185400	5817305500	19860	19860	19860	19860	0
133	20240219	185300	5817305500	19860	19860	19860	19860	0
134	20240219	185200	5817305500	19860	19860	19860	19860	0
135	20240219	185100	5817305500	19860	19860	19860	19860	0
136	20240219	185000	5817305500	19860	19860	19860	19860	0
137	20240219	184900	5817305500	19860	19860	19860	19860	0
138	20240219	184800	5817305500	19860	19860	19860	19860	0
139	20240219	184700	5817305500	19860	19860	19860	19860	0
140	20240219	184600	5817305500	19860	19860	19860	19860	0
141	20240219	184500	5817305500	19860	19860	19860	19860	0
142	20240219	184400	5817305500	19860	19860	19860	19860	0
143	20240219	184300	5817305500	19860	19860	19860	19860	0
144	20240219	184200	5817305500	19860	19860	19860	19860	0
145	20240219	184100	5817305500	19860	19860	19860	19860	0
146	20240219	184000	5817305500	19860	19860	19860	19860	0
147	20240219	183900	5817305500	19860	19860	19860	19860	0
148	20240219	183800	5817305500	19860	19860	19860	19860	0
149	20240219	183700	5817305500	19860	19860	19860	19860	0
150	20240219	183600	5817305500	19860	19860	19860	19860	0
151	20240219	183500	5817305500	19860	19860	19860	19860	0
152	20240219	183400	5817305500	19860	19860	19860	19860	3153
153	20240219	183300	5817305500	19860	19860	19860	19860	0
154	20240219	183200	5817305500	19860	19860	19860	19860	0
155	20240219	183100	5817305500	19860	19860	19860	19860	0
156	20240219	183000	5817305500	19860	19860	19860	19860	0
157	20240219	182900	5817305500	19860	19860	19860	19860	0
158	20240219	182800	5817305500	19860	19860	19860	19860	0
159	20240219	182700	5817305500	19860	19860	19860	19860	0
160	20240219	182600	5817305500	19860	19860	19860	19860	0
161	20240219	182500	5817305500	19860	19860	19860	19860	0
162	20240219	182400	5817305500	19860	19860	19860	19860	0
163	20240219	182300	5817305500	19860	19860	19860	19860	0
164	20240219	182200	5817305500	19860	19860	19860	19860	0
165	20240219	182100	5817305500	19860	19860	19860	19860	0
166	20240219	182000	5817305500	19860	19860	19860	19860	0
167	20240219	181900	5817305500	19860	19860	19860	19860	0
168	20240219	181800	5817305500	19860	19860	19860	19860	0
169	20240219	181700	5817305500	19860	19860	19860	19860	0
170	20240219	181600	5817305500	19860	19860	19860	19860	0
171	20240219	181500	5817305500	19860	19860	19860	19860	0
172	20240219	181400	5817305500	19860	19860	19860	19860	0
173	20240219	181300	5817305500	19860	19860	19860	19860	0
174	20240219	181200	5817305500	19860	19860	19860	19860	0
175	20240219	181100	5817305500	19860	19860	19860	19860	0
176	20240219	181000	5817305500	19860	19860	19860	19860	0
177	20240219	180900	5817305500	19860	19860	19860	19860	0
178	20240219	180800	5817305500	19860	19860	19860	19860	0
179	20240219	180700	5817305500	19860	19860	19860	19860	0
180	20240219	180600	5817305500	19860	19860	19860	19860	0
181	20240219	180500	5817305500	19860	19860	19860	19860	0
182	20240219	180400	5817305500	19860	19860	19860	19860	3153
183	20240219	180300	5817305500	19860	19860	19860	19860	0
184	20240219	180200	5817305500	19860	19860	19860	19860	0
185	20240219	180100	5817305500	19860	19860	19860	19860	0
186	20240219	180000	5817305500	19860	19860	19860	19860	0
187	20240219	175900	5817305500	19860	19860	19860	19860	0
188	20240219	175800	5817305500	19860	19860	19860	19860	0
189	20240219	175700	5817305500	19860	19860	19860	19860	0
190	20240219	175600	5817305500	19860	19860	19860	19860	0
191	20240219	175500	5817305500	19860	19860	19860	19860	0
192	20240219	175400	5817305500	19860	19860	19860	19860	0
193	20240219	175300	5817305500	19860	19860	19860	19860	0
194	20240219	175200	5817305500	19860	19860	19860	19860	0
195	20240219	175100	5817305500	19860	19860	19860	19860	0
196	20240219	175000	5817305500	19860	19860	19860	19860	0
197	20240219	174900	5817305500	19860	19860	19860	19860	0
198	20240219	174800	5817305500	19860	19860	19860	19860	0
199	20240219	174700	5817305500	19860	19860	19860	19860	0
200	20240219	174600	5817305500	19860	19860	19860	19860	0
201	20240219	174500	5817305500	19860	19860	19860	19860	0
202	20240219	174400	5817305500	19860	19860	19860	19860	0
203	20240219	174300	5817305500	19860	19860	19860	19860	0
204	20240219	174200	5817305500	19860	19860	19860	19860	0
205	20240219	174100	5817305500	19860	19860	19860	19860	0
206	20240219	174000	5817305500	19860	19860	19860	19860	0
207	20240219	173900	5817305500	19860	19860	19860	19860	0
208	20240219	173800	5817305500	19860	19860	19860	19860	0
209	20240219	173700	5817305500	19860	19860	19860	19860	0
210	20240219	173600	5817305500	19860	19860	19860	19860	0
211	20240219	173500	5817305500	19860	19860	19860	19860	0
212	20240219	173400	5817305500	19860	19860	19860	19860	3153
213	20240219	173300	5817305500	19860	19860	19860	19860	0
214	20240219	173200	5817305500	19860	19860	19860	19860	0
215	20240219	173100	5817305500	19860	19860	19860	19860	0
216	20240219	173000	5817305500	19860	19860	19860	19860	0
217	20240219	172900	5817305500	19860	19860	19860	19860	0
218	20240219	172800	5817305500	19860	19860	19860	19860	0
219	20240219	172700	5817305500	19860	19860	19860	19860	0
220	20240219	172600	5817305500	19860	19860	19860	19860	0
221	20240219	172500	5817305500	19860	19860	19860	19860	0
222	20240219	172400	5817305500	19860	19860	19860	19860	0
223	20240219	172300	5817305500	19860	19860	19860	19860	0
224	20240219	172200	5817305500	19860	19860	19860	19860	0
225	20240219	172100	5817305500	19860	19860	19860	19860	0
226	20240219	172000	5817305500	19860	19860	19860	19860	0
227	20240219	171900	5817305500	19860	19860	19860	19860	0
228	20240219	171800	5817305500	19860	19860	19860	19860	0
229	20240219	171700	5817305500	19860	19860	19860	19860	0
230	20240219	171600	5817305500	19860	19860	19860	19860	0
231	20240219	171500	5817305500	19860	19860	19860	19860	0
232	20240219	171400	5817305500	19860	19860	19860	19860	0
233	20240219	171300	5817305500	19860	19860	19860	19860	0
234	20240219	171200	5817305500	19860	19860	19860	19860	0
235	20240219	171100	5817305500	19860	19860	19860	19860	0
236	20240219	171000	5817305500	19860	19860	19860	19860	0
237	20240219	170900	5817305500	19860	19860	19860	19860	0
238	20240219	170800	5817305500	19860	19860	19860	19860	0
239	20240219	170700	5817305500	19860	19860	19860	19860	0
240	20240219	170600	5817305500	19860	19860	19860	19860	0
241	20240219	170500	5817305500	19860	19860	19860	19860	0
242	20240219	170400	5817305500	19860	19860	19860	19860	3153
243	20240219	170300	5817305500	19860	19860	19860	19860	0
244	20240219	170200	5817305500	19860	19860	19860	19860	0
245	20240219	170100	5817305500	19860	19860	19860	19860	0
246	20240219	170000	5817305500	19860	19860	19860	19860	0
247	20240219	165900	5817305500	19860	19860	19860	19860	0
248	20240219	165800	5817305500	19860	19860	19860	19860	0
249	20240219	165700	5817305500	19860	19860	19860	19860	0
250	20240219	165600	5817305500	19860	19860	19860	19860	0
251	20240219	165500	5817305500	19860	19860	19860	19860	0
252	20240219	165400	5817305500	19860	19860	19860	19860	0
253	20240219	165300	5817305500	19860	19860	19860	19860	0
254	20240219	165200	5817305500	19860	19860	19860	19860	0
255	20240219	165100	5817305500	19860	19860	19860	19860	0
256	20240219	165000	5817305500	19860	19860	19860	19860	0
257	20240219	164900	5817305500	19860	19860	19860	19860	0
258	20240219	164800	5817305500	19860	19860	19860	19860	0
259	20240219	164700	5817305500	19860	19860	19860	19860	0
260	20240219	164600	5817305500	19860	19860	19860	19860	0
261	20240219	164500	5817305500	19860	19860	19860	19860	0
262	20240219	164400	5817305500	19860	19860	19860	19860	0
263	20240219	164300	5817305500	19860	19860	19860	19860	0
264	20240219	164200	5817305500	19860	19860	19860	19860	0
265	20240219	164100	5817305500	19860	19860	19860	19860	0
266	20240219	164000	5817305500	19860	19860	19860	19860	0
267	20240219	163900	5817305500	19860	19860	19860	19860	0
268	20240219	163800	5817305500	19860	19860	19860	19860	0
269	20240219	163700	5817305500	19860	19860	19860	19860	0
270	20240219	163600	5817305500	19860	19860	19860	19860	0
271	20240219	163500	5817305500	19860	19860	19860	19860	0
272	20240219	163400	5817305500	19860	19860	19860	19860	3153
273	20240219	163300	5817305500	19860	19860	19860	19860	0
274	20240219	163200	5817305500	19860	19860	19860	19860	0
275	20240219	163100	5817305500	19860	19860	19860	19860	0
276	20240219	163000	5817305500	19860	19860	19860	19860	0
277	20240219	162900	5817305500	19860	19860	19860	19860	0
278	20240219	162800	5817305500	19860	19860	19860	19860	0
279	20240219	162700	5817305500	19860	19860	19860	19860	0
280	20240219	162600	5817305500	19860	19860	19860	19860	0
281	20240219	162500	5817305500	19860	19860	19860	19860	0
282	20240219	162400	5817305500	19860	19860	19860	19860	0
283	20240219	162300	5817305500	19860	19860	19860	19860	0
284	20240219	162200	5817305500	19860	19860	19860	19860	0
285	20240219	162100	5817305500	19860	19860	19860	19860	0
286	20240219	162000	5817305500	19860	19860	19860	19860	0
287	20240219	161900	5817305500	19860	19860	19860	19860	0
288	20240219	161800	5817305500	19860	19860	19860	19860	0
289	20240219	161700	5817305500	19860	19860	19860	19860	0
290	20240219	161600	5817305500	19860	19860	19860	19860	0
291	20240219	161500	5817305500	19860	19860	19860	19860	0
292	20240219	161400	5817305500	19860	19860	19860	19860	0
293	20240219	161300	5817305500	19860	19860	19860	19860	0
294	20240219	161200	5817305500	19860	19860	19860	19860	0
295	20240219	161100	5817305500	19860	19860	19860	19860	0
296	20240219	161000	5817305500	19860	19860	19860	19860	0
297	20240219	160900	5817305500	19860	19860	19860	19860	0
298	20240219	160800	5817305500	19860	19860	19860	19860	0
299	20240219	160700	5817305500	19860	19860	19860	19860	0
300	20240219	160600	5817305500	19860	19860	19860	19860	0
301	20240219	160500	5817305500	19860	19860	19860	19860	0
302	20240219	160400	5817305500	19860	19860	19860	19860	3153
303	20240219	160300	5817305500	19860	19860	19860	19860	0
304	20240219	160200	5817305500	19860	19860	19860	19860	0
305	20240219	160100	5817305500	19860	19860	19860	19860	0
306	20240219	160000	5817305500	19860	19860	19860	19860	0
307	20240219	155900	5817305500	19860	19860	19860	19860	0
308	20240219	155800	5817305500	19860	19860	19860	19860	0
309	20240219	155700	5817305500	19860	19860	19860	19860	0
310	20240219	155600	5817305500	19860	19860	19860	19860	0
311	20240219	155500	5817305500	19860	19860	19860	19860	0
312	20240219	155400	5817305500	19860	19860	19860	19860	0
313	20240219	155300	5817305500	19860	19860	19860	19860	0
314	20240219	155200	5817305500	19860	19860	19860	19860	0
315	20240219	155100	5817305500	19860	19860	19860	19860	0
316	20240219	155000	5817305500	19860	19860	19860	19860	0
317	20240219	154900	5817305500	19860	19860	19860	19860	0
318	20240219	154800	5817305500	19860	19860	19860	19860	0
319	20240219	154700	5817305500	19860	19860	19860	19860	0
320	20240219	154600	5817305500	19860	19860	19860	19860	0
321	20240219	154500	5817305500	19860	19860	19860	19860	0
322	20240219	154400	5817305500	19860	19860	19860	19860	0
323	20240219	154300	5817305500	19860	19860	19860	19860	0
324	20240219	154200	5817305500	19860	19860	19860	19860	0
325	20240219	154100	5817305500	19860	19860	19860	19860	0
326	20240219	154000	5817305500	19860	19860	19860	19860	0
327	20240219	153900	5817305500	19860	19860	19860	19860	0
328	20240219	153800	5817305500	19860	19860	19860	19860	0
329	20240219	153700	5817305500	19860	19860	19860	19860	0
330	20240219	153600	5817305500	19860	19860	19860	19860	0
331	20240219	153500	5817305500	19860	19860	19860	19860	0
332	20240219	153400	5817305500	19860	19860	19860	19860	3153
333	20240219	153300	5817305500	19860	19860	19860	19860	0
334	20240219	153200	5817305500	19860	19860	19860	19860	0
335	20240219	153100	5817305500	19860	19860	19860	19860	0
336	20240219	153000	5817305500	19860	19860	19860	19860	3153
337	20240219	152900	5754686920	19860	19860	19860	19860	0
338	20240219	152800	5754686920	19860	19860	19860	19860	0
339	20240219	152700	5754686920	19860	19860	19860	19860	0
340	20240219	152600	5754686920	19860	19860	19860	19860	0
341	20240219	152500	5754686920	19860	19860	19860	19860	0
342	20240219	152400	5754686920	19860	19860	19860	19860	0
343	20240219	152300	5754686920	19860	19860	19860	19860	0
344	20240219	152200	5754686920	19860	19860	19860	19860	0
345	20240219	152100	5754686920	19860	19860	19860	19860	0
346	20240219	152000	5754686920	19860	19860	19860	19860	0
347	20240219	151900	5754686920	19860	19870	19870	19850	239
348	20240219	151800	5749938120	19870	19870	19870	19850	991
349	20240219	151700	5730258740	19870	19850	19870	19850	290
350	20240219	151600	5724501950	19850	19870	19870	19850	216
351	20240219	151500	5720214170	19850	19850	19870	19840	289
352	20240219	151400	5714476180	19860	19860	19860	19860	66
353	20240219	151300	5713165420	19870	19850	19880	19850	616
354	20240219	151200	5700937240	19840	19850	19850	19840	582
355	20240219	151100	5689387690	19840	19850	19850	19840	60
356	20240219	151000	5688197160	19840	19890	19890	19840	294
357	20240219	150900	5682362500	19900	19850	19910	19840	128
358	20240219	150800	5679821310	19850	19900	19910	19840	3743
359	20240219	150700	5605461420	19900	19870	19900	19870	1177
360	20240219	150600	5582053540	19870	19880	19880	19870	21
361	20240219	150500	5581636200	19870	19860	19870	19850	337
362	20240219	150400	5574941780	19860	19850	19860	19850	96
363	20240219	150300	5573035250	19860	19850	19860	19850	60
364	20240219	150200	5571844200	19850	19870	19870	19850	80
365	20240219	150100	5570255340	19870	19870	19870	19860	42
366	20240219	150000	5569421130	19870	19870	19870	19870	104
367	20240219	145900	5567354650	19860	19870	19870	19860	37
368	20240219	145800	5566619770	19860	19860	19870	19860	92
369	20240219	145700	5564792120	19870	19860	19870	19850	43
370	20240219	145600	5563938050	19860	19860	19870	19860	32
371	20240219	145500	5563302520	19870	19860	19870	19860	5
372	20240219	145400	5563203210	19870	19870	19870	19860	62
373	20240219	145300	5561971570	19840	19870	19870	19840	34
374	20240219	145200	5561296860	19870	19860	19870	19830	652
375	20240219	145100	5548359870	19850	19860	19860	19850	279
376	20240219	145000	5542820050	19870	19870	19870	19860	54
377	20240219	144900	5541747590	19870	19870	19870	19860	147
378	20240219	144800	5538828000	19870	19870	19870	19870	34
379	20240219	144700	5538152420	19870	19870	19870	19870	22
380	20240219	144600	5537715280	19860	19860	19860	19860	3
381	20240219	144500	5537655700	19850	19850	19850	19850	283
382	20240219	144400	5532038150	19850	19880	19900	19850	606
383	20240219	144300	5519997100	19880	19850	19880	19840	281
384	20240219	144200	5514419620	19840	19840	19860	19840	989
385	20240219	144100	5494797840	19850	19870	19870	19850	562
386	20240219	144000	5483639560	19870	19870	19890	19860	242
387	20240219	143900	5478831170	19870	19870	19870	19870	60
388	20240219	143800	5477638970	19880	19870	19880	19870	168
389	20240219	143700	5474299610	19880	19890	19900	19880	46
390	20240219	143600	5473385030	19900	19890	19900	19890	55
391	20240219	143500	5472290790	19890	19910	19910	19880	109
392	20240219	143400	5470123660	19890	19910	19910	19890	41
393	20240219	143300	5469308030	19930	19930	19930	19930	1
394	20240219	143200	5469288100	19930	19930	19930	19900	48
395	20240219	143100	5468332740	19930	19890	19930	19890	168
396	20240219	143000	5464991180	19890	19890	19890	19880	154
397	20240219	142900	5461929120	19880	19880	19880	19880	4
398	20240219	142800	5461849600	19990	19990	19990	19990	0
399	20240219	142700	5461849600	19990	19860	19990	19860	237
400	20240219	142600	5457117440	19850	19820	19850	19820	188
401	20240219	142500	5453387930	19830	19830	19830	19820	423
402	20240219	142400	5445003040	19830	19830	19830	19830	12
403	20240219	142300	5444765080	19830	19830	19830	19830	4
404	20240219	142200	5444685760	19820	19820	19820	19810	83
405	20240219	142100	5443041150	19810	19830	19840	19810	1006
406	20240219	142000	5423100450	19840	19830	19840	19820	162
407	20240219	141900	5419888030	19830	19840	19850	19830	220
408	20240219	141800	5415524230	19840	19840	19840	19840	111
409	20240219	141700	5413321990	19850	19850	19850	19830	353
410	20240219	141600	5406318550	19850	19850	19860	19850	26
411	20240219	141500	5405802290	19850	19870	19870	19850	702
412	20240219	141400	5391861100	19870	19910	19910	19870	495
413	20240219	141300	5382016080	19920	19910	19920	19910	51
414	20240219	141200	5381000170	19910	19920	19920	19910	146
415	20240219	141100	5378092160	19920	19920	19920	19920	21
416	20240219	141000	5377673840	19920	19950	19950	19920	1047
417	20240219	140900	5356806820	19960	19960	19960	19960	16
418	20240219	140800	5356487460	19960	19960	19960	19960	22
419	20240219	140700	5356048340	19960	19930	19960	19930	43
420	20240219	140600	5355191020	19970	19940	19970	19930	19
421	20240219	140500	5354812220	19930	19970	19970	19930	94
422	20240219	140400	5352935740	19980	19930	19980	19930	35
423	20240219	140300	5352237760	19930	19950	19970	19930	210
424	20240219	140200	5348049090	20000	19970	20000	19950	406
425	20240219	140100	5339940830	20000	20000	20000	19970	220
426	20240219	140000	5335542940	20050	19990	20050	19990	497
427	20240219	135900	5325603780	19970	19960	19990	19960	398
428	20240219	135800	5317657330	19960	19910	19960	19910	75
429	20240219	135700	5316162570	19940	19950	19950	19910	112
430	20240219	135600	5313930360	19960	19930	19960	19910	188
431	20240219	135500	5310183020	19870	19900	19930	19870	896
432	20240219	135400	5292353200	19910	19830	19940	19820	438
433	20240219	135300	5283648440	19820	19830	19840	19820	228
434	20240219	135200	5279127210	19840	19820	19840	19820	301
435	20240219	135100	5273159640	19830	19820	19830	19820	82
436	20240219	135000	5271534070	19830	19830	19830	19830	108
437	20240219	134900	5269392430	19830	19830	19840	19830	339
438	20240219	134800	5262669950	19830	19830	19840	19830	346
439	20240219	134700	5255807790	19830	19840	19840	19830	112
440	20240219	134600	5253586020	19840	19850	19870	19840	70
441	20240219	134500	5252197090	19840	19830	19840	19830	524
442	20240219	134400	5241804670	19820	19820	19820	19820	282
443	20240219	134300	5236215430	19820	19830	19830	19820	256
444	20240219	134200	5231139310	19830	19850	19860	19830	507
445	20240219	134100	5221077440	19850	19850	19850	19850	25
446	20240219	134000	5220581190	19850	19890	19890	19850	596
447	20240219	133900	5208738100	19900	19900	19900	19900	28
448	20240219	133800	5208180900	19900	19880	19900	19880	48
449	20240219	133700	5207226070	19870	19870	19880	19870	49
450	20240219	133600	5206252430	19870	19870	19870	19870	89
451	20240219	133500	5204484000	19900	19860	19900	19860	577
452	20240219	133400	5193019050	19850	19870	19870	19850	121
453	20240219	133300	5190616000	19860	19860	19880	19860	116
454	20240219	133200	5188311750	19860	19860	19860	19860	70
455	20240219	133100	5186921550	19910	19850	19910	19850	95
456	20240219	133000	5185034640	19840	19870	19910	19820	349
457	20240219	132900	5178105570	19870	19980	19980	19870	8563
458	20240219	132800	5007369620	19980	19990	20000	19980	889
459	20240219	132700	4989599370	19990	19990	19990	19990	70
460	20240219	132600	4988200070	20000	19990	20000	19990	454
461	20240219	132500	4979122610	19990	19990	20000	19990	327
462	20240219	132400	4972584330	19990	19990	20000	19990	268
463	20240219	132300	4967226820	19990	20000	20000	19990	411
464	20240219	132200	4959007510	20000	20000	20000	20000	976
465	20240219	132100	4939487510	20000	20000	20000	20000	71
466	20240219	132000	4938067510	20000	20000	20000	20000	35
467	20240219	131900	4937367510	20000	20000	20000	20000	0
468	20240219	131800	4937367510	20000	20050	20050	20000	82
469	20240219	131700	4935726110	20050	20050	20050	20050	125
470	20240219	131600	4933219860	20000	20000	20000	20000	81
471	20240219	131500	4931599860	20000	20000	20000	20000	1
472	20240219	131400	4931579860	20000	20050	20050	20000	189
473	20240219	131300	4927799710	20050	20000	20050	20000	175
474	20240219	131200	4924299560	20000	20050	20050	20000	42
475	20240219	131100	4923459460	20050	20050	20050	20050	5
476	20240219	131000	4923359210	20050	20000	20050	20000	827
477	20240219	130900	4906781910	20000	20000	20000	20000	284
478	20240219	130800	4901101910	20000	20000	20000	20000	363
479	20240219	130700	4893841910	20050	20000	20050	20000	479
480	20240219	130600	4884258510	20050	20000	20050	20000	2240
481	20240219	130500	4839458460	20000	20000	20000	20000	25
482	20240219	130400	4838958460	20000	20050	20050	20000	112
483	20240219	130300	4836717810	20050	20050	20100	20050	297
484	20240219	130200	4830759560	20050	20050	20050	20050	107
485	20240219	130100	4828614210	20050	20050	20050	20000	73
486	20240219	130000	4827150660	20050	20050	20100	20050	861
487	20240219	125900	4809880110	20050	20000	20050	20000	59
488	20240219	125800	4808700060	20000	20050	20050	20000	68
489	20240219	125700	4807338560	20000	20000	20000	20000	945
490	20240219	125600	4788438560	20000	20000	20000	20000	258
491	20240219	125500	4783278560	20000	20050	20050	20000	1381
492	20240219	125400	4755657710	20050	20100	20100	20050	2257
493	20240219	125300	4710402310	20050	20100	20100	20050	36
494	20240219	125200	4709680260	20050	20100	20100	20050	25
495	20240219	125100	4709178760	20100	20100	20100	20050	80
496	20240219	125000	4707572260	20050	20050	20100	20050	417
497	20240219	124900	4699206910	20050	20050	20050	20050	68
498	20240219	124800	4697843510	20050	20050	20100	20050	76
499	20240219	124700	4696318660	20100	20050	20100	20050	18
500	20240219	124600	4695957610	20100	20050	20100	20050	46
501	20240219	124500	4695035060	20050	20050	20050	20050	21
502	20240219	124400	4694614010	20050	20050	20050	20050	221
503	20240219	124300	4690182960	20050	20100	20100	20050	301
504	20240219	124200	4684147860	20100	20150	20150	20100	24
505	20240219	124100	4683665410	20050	20100	20150	20050	325
506	20240219	124000	4677132960	20100	20100	20150	20100	148
507	20240219	123900	4674158110	20050	20050	20100	20050	678
508	20240219	123800	4660536410	20100	20050	20100	20050	62
509	20240219	123700	4659293260	20100	20100	20100	20100	0
510	20240219	123600	4659293260	20100	20100	20100	20100	11
511	20240219	123500	4659072160	20150	20150	20150	20150	5
512	20240219	123400	4658971410	20150	20050	20150	20050	153
513	20240219	123300	4655896110	20150	20100	20150	20050	3025
514	20240219	123200	4595232810	20100	20100	20100	20100	121
515	20240219	123100	4592800710	20100	20100	20150	20100	246
516	20240219	123000	4587855310	20150	20150	20150	20150	50
517	20240219	122900	4586847810	20150	20150	20150	20150	16
518	20240219	122800	4586525410	20150	20150	20150	20150	202
519	20240219	122700	4582455110	20150	20100	20150	20100	50
520	20240219	122600	4581449960	20100	20100	20100	20100	0
521	20240219	122500	4581449960	20100	20150	20150	20100	145
522	20240219	122400	4578535160	20150	20100	20150	20100	387
523	20240219	122300	4570741110	20100	20100	20100	20100	1235
524	20240219	122200	4545917610	20150	20150	20150	20150	1
525	20240219	122100	4545897460	20150	20150	20150	20150	5
526	20240219	122000	4545796710	20150	20150	20200	20150	259
527	20240219	121900	4540577610	20150	20150	20200	20150	114
528	20240219	121800	4538276810	20150	20150	20150	20150	25
529	20240219	121700	4537773060	20150	20150	20150	20150	184
530	20240219	121600	4534065460	20150	20150	20150	20150	59
531	20240219	121500	4532876610	20100	20150	20150	20100	32
532	20240219	121400	4532233360	20150	20150	20150	20150	41
533	20240219	121300	4531407210	20150	20150	20150	20100	189
534	20240219	121200	4527606360	20150	20150	20150	20150	20
535	20240219	121100	4527203360	20200	20150	20200	20150	70
536	20240219	121000	4525792710	20150	20150	20150	20100	112
537	20240219	120900	4523537460	20150	20150	20150	20150	5
538	20240219	120800	4523436710	20150	20150	20150	20150	33
539	20240219	120700	4522771760	20150	20150	20150	20150	228
540	20240219	120600	4518177560	20100	20100	20100	20100	44
541	20240219	120500	4517293160	20100	20150	20150	20100	11
542	20240219	120400	4517071810	20150	20150	20150	20100	44
543	20240219	120300	4516187060	20150	20100	20150	20100	65
544	20240219	120200	4514880360	20100	20150	20150	20100	178
545	20240219	120100	4511295210	20150	20150	20150	20150	25
546	20240219	120000	4510791460	20100	20100	20150	20100	313
547	20240219	115900	4504499960	20100	20100	20100	20100	300
548	20240219	115800	4498469960	20150	20150	20150	20150	10
549	20240219	115700	4498268460	20150	20150	20200	20150	56
550	20240219	115600	4497140010	20200	20150	20200	20150	78
551	20240219	115500	4495567510	20150	20200	20200	20150	288
552	20240219	115400	4489764060	20250	20150	20250	20150	12
553	20240219	115300	4489522110	20100	20100	20100	20050	147
554	20240219	115200	4486568910	20050	20100	20100	20050	137
555	20240219	115100	4483817610	20100	20100	20100	20100	161
556	20240219	115000	4480581510	20150	20150	20150	20150	31
557	20240219	114900	4479956860	20150	20150	20200	20150	619
558	20240219	114800	4467458710	20200	20150	20200	20100	3001
559	20240219	114700	4407111310	20200	20200	20200	20200	31
560	20240219	114600	4406485110	20200	20150	20200	20150	29
561	20240219	114500	4405899810	20150	20150	20150	20150	41
562	20240219	114400	4405073660	20150	20200	20250	20150	450
563	20240219	114300	4395994210	20150	20150	20200	20150	90
564	20240219	114200	4394180010	20150	20150	20150	20150	91
565	20240219	114100	4392346360	20200	20200	20200	20200	11
566	20240219	114000	4392124160	20200	20150	20200	20150	65
567	20240219	113900	4390812760	20150	20150	20150	20150	81
568	20240219	113800	4389180610	20150	20200	20200	20150	45
569	20240219	113700	4388273260	20150	20150	20150	20150	6
570	20240219	113600	4388152360	20150	20150	20200	20150	37
571	20240219	113500	4387406560	20200	20150	20200	20150	7
572	20240219	113400	4387265260	20200	20200	20200	20150	454
573	20240219	113300	4378096060	20200	20200	20200	20200	93
574	20240219	113200	4376217460	20200	20200	20250	20200	34
575	20240219	113100	4375530610	20250	20200	20250	20200	75
576	20240219	113000	4374011910	20200	20200	20250	20200	61
577	20240219	112900	4372779610	20200	20200	20250	20200	10
578	20240219	112800	4372577360	20200	20250	20250	20200	231
579	20240219	112700	4367899710	20250	20250	20250	20200	127
580	20240219	112600	4365328010	20250	20300	20300	20250	308
581	20240219	112500	4359090760	20250	20250	20250	20250	16
582	20240219	112400	4358766760	20350	20350	20350	20300	48
583	20240219	112300	4357791460	20300	20250	20300	20250	200
584	20240219	112200	4353733110	20250	20250	20250	20250	4
585	20240219	112100	4353652110	20250	20300	20300	20250	281
586	20240219	112000	4347952310	20300	20300	20300	20300	108
587	20240219	111900	4345759910	20300	20300	20300	20300	93
588	20240219	111800	4343872010	20300	20300	20300	20300	4
589	20240219	111700	4343790810	20300	20350	20350	20300	11
590	20240219	111600	4343567060	20400	20300	20400	20300	207
591	20240219	111500	4339362110	20300	20350	20350	20300	46
592	20240219	111400	4338426060	20350	20300	20400	20300	357
593	20240219	111300	4331164660	20350	20350	20350	20350	689
594	20240219	111200	4317143510	20350	20400	20400	20350	470
595	20240219	111100	4307555560	20400	20350	20400	20350	475
596	20240219	111000	4297878310	20350	20350	20350	20350	117
597	20240219	110900	4295497360	20350	20400	20400	20350	478
598	20240219	110800	4285746260	20400	20400	20400	20400	345
599	20240219	110700	4278708260	20400	20400	20450	20400	968
600	20240219	110600	4258952510	20400	20450	20500	20400	6351
601	20240219	110500	4129097960	20500	20500	20500	20450	566
602	20240219	110400	4117521160	20500	20500	20550	20450	1626
603	20240219	110300	4084188810	20500	20500	20500	20450	907
604	20240219	110200	4065595460	20500	20500	20500	20450	349
605	20240219	110100	4058447360	20500	20500	20500	20450	1304
606	20240219	110000	4031726360	20450	20450	20500	20450	742
607	20240219	105900	4016546460	20450	20450	20500	20450	1417
608	20240219	105800	3987563160	20450	20400	20450	20350	1212
609	20240219	105700	3962846160	20400	20350	20400	20350	1314
610	20240219	105600	3936104210	20350	20300	20350	20300	443
611	20240219	105500	3927092960	20350	20300	20350	20300	278
612	20240219	105400	3921441110	20350	20350	20350	20300	305
613	20240219	105300	3915238460	20300	20200	20350	20200	2289
614	20240219	105200	3868853710	20200	20200	20200	20200	393
615	20240219	105100	3860915110	20200	20200	20250	20150	511
616	20240219	105000	3850594160	20150	20150	20150	20150	212
617	20240219	104900	3846322360	20150	20150	20150	20100	337
618	20240219	104800	3839533310	20150	20150	20150	20150	286
619	20240219	104700	3833770410	20100	20150	20150	20050	631
620	20240219	104600	3821103410	20150	20100	20150	20100	56
621	20240219	104500	3819975710	20100	20100	20150	20050	35
622	20240219	104400	3819272210	20050	20100	20100	20050	251
623	20240219	104300	3814235310	20100	20100	20100	20050	2115
624	20240219	104200	3771723860	20100	20100	20100	20100	201
625	20240219	104100	3767683760	20100	20150	20150	20100	182
626	20240219	104000	3764019510	20100	20100	20150	20100	557
627	20240219	103900	3752823760	20100	20150	20150	20100	203
628	20240219	103800	3748734860	20150	20100	20150	20100	73
629	20240219	103700	3747265910	20100	20100	20100	20100	90
630	20240219	103600	3745456910	20100	20150	20150	20100	74
631	20240219	103500	3743968110	20150	20150	20150	20100	772
632	20240219	103400	3728430260	20150	20150	20200	20150	989
633	20240219	103300	3708492010	20150	20200	20200	20150	808
634	20240219	103200	3692194410	20200	20150	20200	20150	106
635	20240219	103100	3690054360	20150	20200	20200	20150	160
636	20240219	103000	3686822410	20200	20200	20250	20200	59
637	20240219	102900	3685630360	20250	20200	20250	20150	601
638	20240219	102800	3673493810	20150	20150	20150	20150	468
639	20240219	102700	3664063610	20150	20150	20150	20150	121
640	20240219	102600	3661625460	20150	20200	20200	20150	260
641	20240219	102500	3656386360	20200	20150	20200	20150	211
642	20240219	102400	3652129660	20150	20150	20200	20150	127
643	20240219	102300	3649567460	20200	20150	20200	20150	115
644	20240219	102200	3647249710	20150	20150	20150	20150	253
645	20240219	102100	3642151760	20100	20100	20150	20100	92
646	20240219	102000	3640301460	20150	20150	20200	20100	508
647	20240219	101900	3630044760	20150	20150	20150	20100	50
648	20240219	101800	3629038810	20150	20100	20150	20100	456
649	20240219	101700	3619872210	20100	20100	20100	20050	1236
650	20240219	101600	3595030260	20100	20100	20100	20100	395
651	20240219	101500	3587090760	20100	20100	20150	20100	247
652	20240219	101400	3582125060	20100	20050	20100	20050	19
653	20240219	101300	3581743660	20050	20100	20100	20050	2776
654	20240219	101200	3526004560	20150	20150	20150	20150	138
655	20240219	101100	3523223860	20150	20100	20200	20100	634
656	20240219	101000	3510473660	20150	20100	20150	20100	138
657	20240219	100900	3507694410	20100	20100	20150	20100	145
658	20240219	100800	3504779360	20100	20150	20150	20100	626
659	20240219	100700	3492165710	20150	20200	20200	20150	56
660	20240219	100600	3491036060	20200	20300	20300	20200	82
661	20240219	100500	3489379560	20250	20300	20300	20250	170
662	20240219	100400	3485936610	20250	20250	20250	20250	102
663	20240219	100300	3483871110	20250	20200	20250	20200	1698
664	20240219	100200	3449561510	20200	20200	20200	20150	679
665	20240219	100100	3435847210	20200	20150	20200	20100	194
666	20240219	100000	3431940410	20200	20100	20200	20100	420
667	20240219	095900	3423479960	20200	20150	20200	20150	135
668	20240219	095800	3420759660	20100	20250	20300	20100	3363
669	20240219	095700	3352844860	20300	20250	20300	20250	251
670	20240219	095600	3347754310	20300	20350	20350	20250	1644
671	20240219	095500	3314362760	20350	20350	20350	20350	268
672	20240219	095400	3308908960	20350	20350	20400	20300	1897
673	20240219	095300	3270274060	20300	20300	20350	20250	253
674	20240219	095200	3265140810	20350	20350	20350	20300	411
675	20240219	095100	3256797060	20300	20350	20350	20300	971
676	20240219	095000	3237062710	20400	20400	20400	20350	338
677	20240219	094900	3230183310	20400	20400	20400	20300	1175
678	20240219	094800	3206274160	20400	20350	20400	20350	1328
679	20240219	094700	3179234710	20350	20250	20350	20250	2924
680	20240219	094600	3119813260	20300	20250	20300	20250	2060
681	20240219	094500	3078006460	20250	20250	20250	20200	2124
682	20240219	094400	3035050010	20250	20200	20250	20150	2322
683	20240219	094300	2988151010	20200	20150	20200	20100	1812
684	20240219	094200	2951659660	20150	20100	20150	20050	494
685	20240219	094100	2941739410	20150	20050	20150	20050	1614
686	20240219	094000	2909341660	20050	20050	20100	20050	438
687	20240219	093900	2900558260	20050	20050	20050	20000	247
688	20240219	093800	2895606010	20050	20050	20100	20000	1570
689	20240219	093700	2864185860	20050	20100	20100	20000	2274
690	20240219	093600	2818549410	20100	20100	20150	20100	186
691	20240219	093500	2814809460	20100	20150	20150	20100	101
692	20240219	093400	2812776210	20150	20100	20150	20100	592
693	20240219	093300	2800873410	20100	20050	20100	20050	395
694	20240219	093200	2792934360	20100	20100	20100	20050	232
695	20240219	093100	2788281560	20100	20100	20100	20050	1285
696	20240219	093000	2762453460	20100	20050	20100	20000	908
697	20240219	092900	2744258010	20000	20050	20100	20000	2421
698	20240219	092800	2695742710	20050	20100	20150	20000	2183
699	20240219	092700	2651953210	20100	20100	20150	20050	489
700	20240219	092600	2642129560	20100	20150	20200	20050	602
701	20240219	092500	2630033760	20200	20050	20200	19990	1884
702	20240219	092400	2592223400	20000	20050	20050	19980	1570
703	20240219	092300	2560827500	20050	20050	20100	20000	5399
704	20240219	092200	2452727100	20050	20200	20200	20050	11542
705	20240219	092100	2220463400	20200	20200	20250	20150	3206
706	20240219	092000	2155710950	20150	20250	20250	20150	2996
707	20240219	091900	2095129150	20200	20400	20400	20200	3932
708	20240219	091800	2015377600	20350	20400	20450	20350	2025
709	20240219	091700	1974105800	20400	20400	20400	20400	1063
710	20240219	091600	1952420600	20400	20500	20500	20400	1959
711	20240219	091500	1912333500	20500	20450	20550	20450	2906
712	20240219	091400	1852851850	20500	20500	20550	20450	1062
713	20240219	091300	1831087950	20500	20600	20600	20450	3041
714	20240219	091200	1768686850	20600	20600	20650	20550	1198
715	20240219	091100	1743990500	20600	20650	20650	20550	1443
716	20240219	091000	1714269550	20650	20550	20650	20500	1899
717	20240219	090900	1675183950	20550	20450	20600	20350	1592
718	20240219	090800	1642579750	20450	20700	20700	20450	8721
719	20240219	090700	1463281000	20750	20650	20750	20650	5303
720	20240219	090600	1353484100	20700	20650	20700	20550	2502
721	20240219	090500	1301851050	20650	20750	20800	20650	4216
722	20240219	090400	1214512550	20750	20800	20800	20700	4146
723	20240219	090300	1128402100	20800	20750	20850	20700	6620
724	20240219	090200	990671800	20750	21000	21000	20700	12145
725	20240219	090100	737788050	20950	20750	21050	20700	18972
726	20240219	090000	341098000	20800	20650	20800	20500	16520