KissMeData/235980/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	204300	4434962880	9850	9850	9850	9850	6216
3	20240219	204200	4434962880	9850	9850	9850	9850	0
4	20240219	204100	4434962880	9850	9850	9850	9850	0
5	20240219	204000	4434962880	9850	9850	9850	9850	0
6	20240219	203900	4434962880	9850	9850	9850	9850	0
7	20240219	203800	4434962880	9850	9850	9850	9850	0
8	20240219	203700	4434962880	9850	9850	9850	9850	0
9	20240219	203600	4434962880	9850	9850	9850	9850	0
10	20240219	203500	4434962880	9850	9850	9850	9850	0
11	20240219	203400	4434962880	9850	9850	9850	9850	0
12	20240219	203300	4434962880	9850	9850	9850	9850	0
13	20240219	203200	4434962880	9850	9850	9850	9850	0
14	20240219	203100	4434962880	9850	9850	9850	9850	0
15	20240219	203000	4434962880	9850	9850	9850	9850	0
16	20240219	202900	4434962880	9850	9850	9850	9850	0
17	20240219	202800	4434962880	9850	9850	9850	9850	0
18	20240219	202700	4434962880	9850	9850	9850	9850	0
19	20240219	202600	4434962880	9850	9850	9850	9850	0
20	20240219	202500	4434962880	9850	9850	9850	9850	0
21	20240219	202400	4434962880	9850	9850	9850	9850	0
22	20240219	202300	4434962880	9850	9850	9850	9850	0
23	20240219	202200	4434962880	9850	9850	9850	9850	0
24	20240219	202100	4434962880	9850	9850	9850	9850	0
25	20240219	202000	4434962880	9850	9850	9850	9850	0
26	20240219	201900	4434962880	9850	9850	9850	9850	0
27	20240219	201800	4434962880	9850	9850	9850	9850	0
28	20240219	201700	4434962880	9850	9850	9850	9850	0
29	20240219	201600	4434962880	9850	9850	9850	9850	0
30	20240219	201500	4434962880	9850	9850	9850	9850	0
31	20240219	201400	4434962880	9850	9850	9850	9850	0
32	20240219	201300	4434962880	9850	9850	9850	9850	6216
33	20240219	201200	4434962880	9850	9850	9850	9850	0
34	20240219	201100	4434962880	9850	9850	9850	9850	0
35	20240219	201000	4434962880	9850	9850	9850	9850	0
36	20240219	200900	4434962880	9850	9850	9850	9850	0
37	20240219	200800	4434962880	9850	9850	9850	9850	0
38	20240219	200700	4434962880	9850	9850	9850	9850	0
39	20240219	200600	4434962880	9850	9850	9850	9850	0
40	20240219	200500	4434962880	9850	9850	9850	9850	0
41	20240219	200400	4434962880	9850	9850	9850	9850	0
42	20240219	200300	4434962880	9850	9850	9850	9850	0
43	20240219	200200	4434962880	9850	9850	9850	9850	0
44	20240219	200100	4434962880	9850	9850	9850	9850	0
45	20240219	200000	4434962880	9850	9850	9850	9850	0
46	20240219	195900	4434962880	9850	9850	9850	9850	0
47	20240219	195800	4434962880	9850	9850	9850	9850	0
48	20240219	195700	4434962880	9850	9850	9850	9850	0
49	20240219	195600	4434962880	9850	9850	9850	9850	0
50	20240219	195500	4434962880	9850	9850	9850	9850	0
51	20240219	195400	4434962880	9850	9850	9850	9850	0
52	20240219	195300	4434962880	9850	9850	9850	9850	0
53	20240219	195200	4434962880	9850	9850	9850	9850	0
54	20240219	195100	4434962880	9850	9850	9850	9850	0
55	20240219	195000	4434962880	9850	9850	9850	9850	0
56	20240219	194900	4434962880	9850	9850	9850	9850	0
57	20240219	194800	4434962880	9850	9850	9850	9850	0
58	20240219	194700	4434962880	9850	9850	9850	9850	0
59	20240219	194600	4434962880	9850	9850	9850	9850	0
60	20240219	194500	4434962880	9850	9850	9850	9850	0
61	20240219	194400	4434962880	9850	9850	9850	9850	0
62	20240219	194300	4434962880	9850	9850	9850	9850	6216
63	20240219	194200	4434962880	9850	9850	9850	9850	0
64	20240219	194100	4434962880	9850	9850	9850	9850	0
65	20240219	194000	4434962880	9850	9850	9850	9850	0
66	20240219	193900	4434962880	9850	9850	9850	9850	0
67	20240219	193800	4434962880	9850	9850	9850	9850	0
68	20240219	193700	4434962880	9850	9850	9850	9850	0
69	20240219	193600	4434962880	9850	9850	9850	9850	0
70	20240219	193500	4434962880	9850	9850	9850	9850	0
71	20240219	193400	4434962880	9850	9850	9850	9850	0
72	20240219	193300	4434962880	9850	9850	9850	9850	0
73	20240219	193200	4434962880	9850	9850	9850	9850	0
74	20240219	193100	4434962880	9850	9850	9850	9850	0
75	20240219	193000	4434962880	9850	9850	9850	9850	0
76	20240219	192900	4434962880	9850	9850	9850	9850	0
77	20240219	192800	4434962880	9850	9850	9850	9850	0
78	20240219	192700	4434962880	9850	9850	9850	9850	0
79	20240219	192600	4434962880	9850	9850	9850	9850	0
80	20240219	192500	4434962880	9850	9850	9850	9850	0
81	20240219	192400	4434962880	9850	9850	9850	9850	0
82	20240219	192300	4434962880	9850	9850	9850	9850	0
83	20240219	192200	4434962880	9850	9850	9850	9850	0
84	20240219	192100	4434962880	9850	9850	9850	9850	0
85	20240219	192000	4434962880	9850	9850	9850	9850	0
86	20240219	191900	4434962880	9850	9850	9850	9850	0
87	20240219	191800	4434962880	9850	9850	9850	9850	0
88	20240219	191700	4434962880	9850	9850	9850	9850	0
89	20240219	191600	4434962880	9850	9850	9850	9850	0
90	20240219	191500	4434962880	9850	9850	9850	9850	0
91	20240219	191400	4434962880	9850	9850	9850	9850	0
92	20240219	191300	4434962880	9850	9850	9850	9850	6216
93	20240219	191200	4434962880	9850	9850	9850	9850	0
94	20240219	191100	4434962880	9850	9850	9850	9850	0
95	20240219	191000	4434962880	9850	9850	9850	9850	0
96	20240219	190900	4434962880	9850	9850	9850	9850	0
97	20240219	190800	4434962880	9850	9850	9850	9850	0
98	20240219	190700	4434962880	9850	9850	9850	9850	0
99	20240219	190600	4434962880	9850	9850	9850	9850	0
100	20240219	190500	4434962880	9850	9850	9850	9850	0
101	20240219	190400	4434962880	9850	9850	9850	9850	0
102	20240219	190300	4434962880	9850	9850	9850	9850	0
103	20240219	190200	4434962880	9850	9850	9850	9850	0
104	20240219	190100	4434962880	9850	9850	9850	9850	0
105	20240219	190000	4434962880	9850	9850	9850	9850	0
106	20240219	185900	4434962880	9850	9850	9850	9850	0
107	20240219	185800	4434962880	9850	9850	9850	9850	0
108	20240219	185700	4434962880	9850	9850	9850	9850	0
109	20240219	185600	4434962880	9850	9850	9850	9850	0
110	20240219	185500	4434962880	9850	9850	9850	9850	0
111	20240219	185400	4434962880	9850	9850	9850	9850	0
112	20240219	185300	4434962880	9850	9850	9850	9850	0
113	20240219	185200	4434962880	9850	9850	9850	9850	0
114	20240219	185100	4434962880	9850	9850	9850	9850	0
115	20240219	185000	4434962880	9850	9850	9850	9850	0
116	20240219	184900	4434962880	9850	9850	9850	9850	0
117	20240219	184800	4434962880	9850	9850	9850	9850	0
118	20240219	184700	4434962880	9850	9850	9850	9850	0
119	20240219	184600	4434962880	9850	9850	9850	9850	0
120	20240219	184500	4434962880	9850	9850	9850	9850	0
121	20240219	184400	4434962880	9850	9850	9850	9850	0
122	20240219	184300	4434962880	9850	9850	9850	9850	6216
123	20240219	184200	4434962880	9850	9850	9850	9850	0
124	20240219	184100	4434962880	9850	9850	9850	9850	0
125	20240219	184000	4434962880	9850	9850	9850	9850	0
126	20240219	183900	4434962880	9850	9850	9850	9850	0
127	20240219	183800	4434962880	9850	9850	9850	9850	0
128	20240219	183700	4434962880	9850	9850	9850	9850	0
129	20240219	183600	4434962880	9850	9850	9850	9850	0
130	20240219	183500	4434962880	9850	9850	9850	9850	0
131	20240219	183400	4434962880	9850	9850	9850	9850	0
132	20240219	183300	4434962880	9850	9850	9850	9850	0
133	20240219	183200	4434962880	9850	9850	9850	9850	0
134	20240219	183100	4434962880	9850	9850	9850	9850	0
135	20240219	183000	4434962880	9850	9850	9850	9850	0
136	20240219	182900	4434962880	9850	9850	9850	9850	0
137	20240219	182800	4434962880	9850	9850	9850	9850	0
138	20240219	182700	4434962880	9850	9850	9850	9850	0
139	20240219	182600	4434962880	9850	9850	9850	9850	0
140	20240219	182500	4434962880	9850	9850	9850	9850	0
141	20240219	182400	4434962880	9850	9850	9850	9850	0
142	20240219	182300	4434962880	9850	9850	9850	9850	0
143	20240219	182200	4434962880	9850	9850	9850	9850	0
144	20240219	182100	4434962880	9850	9850	9850	9850	0
145	20240219	182000	4434962880	9850	9850	9850	9850	0
146	20240219	181900	4434962880	9850	9850	9850	9850	0
147	20240219	181800	4434962880	9850	9850	9850	9850	0
148	20240219	181700	4434962880	9850	9850	9850	9850	0
149	20240219	181600	4434962880	9850	9850	9850	9850	0
150	20240219	181500	4434962880	9850	9850	9850	9850	0
151	20240219	181400	4434962880	9850	9850	9850	9850	0
152	20240219	181300	4434962880	9850	9850	9850	9850	6216
153	20240219	181200	4434962880	9850	9850	9850	9850	0
154	20240219	181100	4434962880	9850	9850	9850	9850	0
155	20240219	181000	4434962880	9850	9850	9850	9850	0
156	20240219	180900	4434962880	9850	9850	9850	9850	0
157	20240219	180800	4434962880	9850	9850	9850	9850	0
158	20240219	180700	4434962880	9850	9850	9850	9850	0
159	20240219	180600	4434962880	9850	9850	9850	9850	0
160	20240219	180500	4434962880	9850	9850	9850	9850	0
161	20240219	180400	4434962880	9850	9850	9850	9850	0
162	20240219	180300	4434962880	9850	9850	9850	9850	0
163	20240219	180200	4434962880	9850	9850	9850	9850	0
164	20240219	180100	4434962880	9850	9850	9850	9850	0
165	20240219	180000	4434962880	9850	9850	9850	9850	0
166	20240219	175900	4434962880	9850	9850	9850	9850	0
167	20240219	175800	4434962880	9850	9850	9850	9850	0
168	20240219	175700	4434962880	9850	9850	9850	9850	0
169	20240219	175600	4434962880	9850	9850	9850	9850	0
170	20240219	175500	4434962880	9850	9850	9850	9850	0
171	20240219	175400	4434962880	9850	9850	9850	9850	0
172	20240219	175300	4434962880	9850	9850	9850	9850	0
173	20240219	175200	4434962880	9850	9850	9850	9850	0
174	20240219	175100	4434962880	9850	9850	9850	9850	0
175	20240219	175000	4434962880	9850	9850	9850	9850	0
176	20240219	174900	4434962880	9850	9850	9850	9850	0
177	20240219	174800	4434962880	9850	9850	9850	9850	0
178	20240219	174700	4434962880	9850	9850	9850	9850	0
179	20240219	174600	4434962880	9850	9850	9850	9850	0
180	20240219	174500	4434962880	9850	9850	9850	9850	0
181	20240219	174400	4434962880	9850	9850	9850	9850	0
182	20240219	174300	4434962880	9850	9850	9850	9850	6216
183	20240219	174200	4434962880	9850	9850	9850	9850	0
184	20240219	174100	4434962880	9850	9850	9850	9850	0
185	20240219	174000	4434962880	9850	9850	9850	9850	0
186	20240219	173900	4434962880	9850	9850	9850	9850	0
187	20240219	173800	4434962880	9850	9850	9850	9850	0
188	20240219	173700	4434962880	9850	9850	9850	9850	0
189	20240219	173600	4434962880	9850	9850	9850	9850	0
190	20240219	173500	4434962880	9850	9850	9850	9850	0
191	20240219	173400	4434962880	9850	9850	9850	9850	0
192	20240219	173300	4434962880	9850	9850	9850	9850	0
193	20240219	173200	4434962880	9850	9850	9850	9850	0
194	20240219	173100	4434962880	9850	9850	9850	9850	0
195	20240219	173000	4434962880	9850	9850	9850	9850	0
196	20240219	172900	4434962880	9850	9850	9850	9850	0
197	20240219	172800	4434962880	9850	9850	9850	9850	0
198	20240219	172700	4434962880	9850	9850	9850	9850	0
199	20240219	172600	4434962880	9850	9850	9850	9850	0
200	20240219	172500	4434962880	9850	9850	9850	9850	0
201	20240219	172400	4434962880	9850	9850	9850	9850	0
202	20240219	172300	4434962880	9850	9850	9850	9850	0
203	20240219	172200	4434962880	9850	9850	9850	9850	0
204	20240219	172100	4434962880	9850	9850	9850	9850	0
205	20240219	172000	4434962880	9850	9850	9850	9850	0
206	20240219	171900	4434962880	9850	9850	9850	9850	0
207	20240219	171800	4434962880	9850	9850	9850	9850	0
208	20240219	171700	4434962880	9850	9850	9850	9850	0
209	20240219	171600	4434962880	9850	9850	9850	9850	0
210	20240219	171500	4434962880	9850	9850	9850	9850	0
211	20240219	171400	4434962880	9850	9850	9850	9850	0
212	20240219	171300	4434962880	9850	9850	9850	9850	6216
213	20240219	171200	4434962880	9850	9850	9850	9850	0
214	20240219	171100	4434962880	9850	9850	9850	9850	0
215	20240219	171000	4434962880	9850	9850	9850	9850	0
216	20240219	170900	4434962880	9850	9850	9850	9850	0
217	20240219	170800	4434962880	9850	9850	9850	9850	0
218	20240219	170700	4434962880	9850	9850	9850	9850	0
219	20240219	170600	4434962880	9850	9850	9850	9850	0
220	20240219	170500	4434962880	9850	9850	9850	9850	0
221	20240219	170400	4434962880	9850	9850	9850	9850	0
222	20240219	170300	4434962880	9850	9850	9850	9850	0
223	20240219	170200	4434962880	9850	9850	9850	9850	0
224	20240219	170100	4434962880	9850	9850	9850	9850	0
225	20240219	170000	4434962880	9850	9850	9850	9850	0
226	20240219	165900	4434962880	9850	9850	9850	9850	0
227	20240219	165800	4434962880	9850	9850	9850	9850	0
228	20240219	165700	4434962880	9850	9850	9850	9850	0
229	20240219	165600	4434962880	9850	9850	9850	9850	0
230	20240219	165500	4434962880	9850	9850	9850	9850	0
231	20240219	165400	4434962880	9850	9850	9850	9850	0
232	20240219	165300	4434962880	9850	9850	9850	9850	0
233	20240219	165200	4434962880	9850	9850	9850	9850	0
234	20240219	165100	4434962880	9850	9850	9850	9850	0
235	20240219	165000	4434962880	9850	9850	9850	9850	0
236	20240219	164900	4434962880	9850	9850	9850	9850	0
237	20240219	164800	4434962880	9850	9850	9850	9850	0
238	20240219	164700	4434962880	9850	9850	9850	9850	0
239	20240219	164600	4434962880	9850	9850	9850	9850	0
240	20240219	164500	4434962880	9850	9850	9850	9850	0
241	20240219	164400	4434962880	9850	9850	9850	9850	0
242	20240219	164300	4434962880	9850	9850	9850	9850	6216
243	20240219	164200	4434962880	9850	9850	9850	9850	0
244	20240219	164100	4434962880	9850	9850	9850	9850	0
245	20240219	164000	4434962880	9850	9850	9850	9850	0
246	20240219	163900	4434962880	9850	9850	9850	9850	0
247	20240219	163800	4434962880	9850	9850	9850	9850	0
248	20240219	163700	4434962880	9850	9850	9850	9850	0
249	20240219	163600	4434962880	9850	9850	9850	9850	0
250	20240219	163500	4434962880	9850	9850	9850	9850	0
251	20240219	163400	4434962880	9850	9850	9850	9850	0
252	20240219	163300	4434962880	9850	9850	9850	9850	0
253	20240219	163200	4434962880	9850	9850	9850	9850	0
254	20240219	163100	4434962880	9850	9850	9850	9850	0
255	20240219	163000	4434962880	9850	9850	9850	9850	0
256	20240219	162900	4434962880	9850	9850	9850	9850	0
257	20240219	162800	4434962880	9850	9850	9850	9850	0
258	20240219	162700	4434962880	9850	9850	9850	9850	0
259	20240219	162600	4434962880	9850	9850	9850	9850	0
260	20240219	162500	4434962880	9850	9850	9850	9850	0
261	20240219	162400	4434962880	9850	9850	9850	9850	0
262	20240219	162300	4434962880	9850	9850	9850	9850	0
263	20240219	162200	4434962880	9850	9850	9850	9850	0
264	20240219	162100	4434962880	9850	9850	9850	9850	0
265	20240219	162000	4434962880	9850	9850	9850	9850	0
266	20240219	161900	4434962880	9850	9850	9850	9850	0
267	20240219	161800	4434962880	9850	9850	9850	9850	0
268	20240219	161700	4434962880	9850	9850	9850	9850	0
269	20240219	161600	4434962880	9850	9850	9850	9850	0
270	20240219	161500	4434962880	9850	9850	9850	9850	0
271	20240219	161400	4434962880	9850	9850	9850	9850	0
272	20240219	161300	4434962880	9850	9850	9850	9850	6216
273	20240219	161200	4434962880	9850	9850	9850	9850	0
274	20240219	161100	4434962880	9850	9850	9850	9850	0
275	20240219	161000	4434962880	9850	9850	9850	9850	0
276	20240219	160900	4434962880	9850	9850	9850	9850	0
277	20240219	160800	4434962880	9850	9850	9850	9850	0
278	20240219	160700	4434962880	9850	9850	9850	9850	0
279	20240219	160600	4434962880	9850	9850	9850	9850	0
280	20240219	160500	4434962880	9850	9850	9850	9850	0
281	20240219	160400	4434962880	9850	9850	9850	9850	0
282	20240219	160300	4434962880	9850	9850	9850	9850	0
283	20240219	160200	4434962880	9850	9850	9850	9850	0
284	20240219	160100	4434962880	9850	9850	9850	9850	0
285	20240219	160000	4434962880	9850	9850	9850	9850	0
286	20240219	155900	4434962880	9850	9850	9850	9850	0
287	20240219	155800	4434962880	9850	9850	9850	9850	0
288	20240219	155700	4434962880	9850	9850	9850	9850	0
289	20240219	155600	4434962880	9850	9850	9850	9850	0
290	20240219	155500	4434962880	9850	9850	9850	9850	0
291	20240219	155400	4434962880	9850	9850	9850	9850	0
292	20240219	155300	4434962880	9850	9850	9850	9850	0
293	20240219	155200	4434962880	9850	9850	9850	9850	0
294	20240219	155100	4434962880	9850	9850	9850	9850	0
295	20240219	155000	4434962880	9850	9850	9850	9850	0
296	20240219	154900	4434962880	9850	9850	9850	9850	0
297	20240219	154800	4434962880	9850	9850	9850	9850	0
298	20240219	154700	4434962880	9850	9850	9850	9850	0
299	20240219	154600	4434962880	9850	9850	9850	9850	0
300	20240219	154500	4434962880	9850	9850	9850	9850	0
301	20240219	154400	4434962880	9850	9850	9850	9850	0
302	20240219	154300	4434962880	9850	9850	9850	9850	6216
303	20240219	154200	4434962880	9850	9850	9850	9850	0
304	20240219	154100	4434962880	9850	9850	9850	9850	0
305	20240219	154000	4434962880	9850	9850	9850	9850	0
306	20240219	153900	4434962880	9850	9850	9850	9850	0
307	20240219	153800	4434962880	9850	9850	9850	9850	0
308	20240219	153700	4434962880	9850	9850	9850	9850	0
309	20240219	153600	4434962880	9850	9850	9850	9850	0
310	20240219	153500	4434962880	9850	9850	9850	9850	0
311	20240219	153400	4434962880	9850	9850	9850	9850	0
312	20240219	153300	4434962880	9850	9850	9850	9850	0
313	20240219	153200	4434962880	9850	9850	9850	9850	0
314	20240219	153100	4434962880	9850	9850	9850	9850	0
315	20240219	153000	4434962880	9850	9850	9850	9850	6216
316	20240219	152900	4373735280	9850	9850	9850	9850	0
317	20240219	152800	4373735280	9850	9850	9850	9850	0
318	20240219	152700	4373735280	9850	9850	9850	9850	0
319	20240219	152600	4373735280	9850	9850	9850	9850	0
320	20240219	152500	4373735280	9850	9850	9850	9850	0
321	20240219	152400	4373735280	9850	9850	9850	9850	0
322	20240219	152300	4373735280	9850	9850	9850	9850	0
323	20240219	152200	4373735280	9850	9850	9850	9850	0
324	20240219	152100	4373735280	9850	9850	9850	9850	0
325	20240219	152000	4373735280	9850	9850	9850	9850	0
326	20240219	151900	4373735280	9850	9850	9900	9810	6578
327	20240219	151800	4308966260	9850	9850	9860	9850	1178
328	20240219	151700	4297361180	9850	9860	9860	9850	1519
329	20240219	151600	4282396500	9860	9860	9870	9850	672
330	20240219	151500	4275774400	9850	9860	9860	9850	726
331	20240219	151400	4268620840	9860	9860	9860	9850	327
332	20240219	151300	4265396970	9860	9870	9870	9850	1011
333	20240219	151200	4255435090	9860	9860	9860	9850	306
334	20240219	151100	4252418240	9860	9860	9860	9850	544
335	20240219	151000	4247054670	9850	9880	9880	9850	465
336	20240219	150900	4242466100	9850	9900	9900	9850	2077
337	20240219	150800	4221964580	9900	9900	9900	9890	446
338	20240219	150700	4217551590	9900	9900	9900	9900	253
339	20240219	150600	4215046890	9890	9910	9920	9890	2131
340	20240219	150500	4193941320	9920	9910	9920	9900	690
341	20240219	150400	4187102970	9910	9920	9920	9910	201
342	20240219	150300	4185109650	9920	9920	9920	9910	475
343	20240219	150200	4180400970	9920	9920	9920	9900	878
344	20240219	150100	4171704360	9920	9920	9920	9910	269
345	20240219	150000	4169036180	9920	9900	9920	9900	435
346	20240219	145900	4164723690	9900	9860	9900	9860	1180
347	20240219	145800	4153065630	9860	9840	9860	9830	1738
348	20240219	145700	4135956560	9830	9820	9840	9820	458
349	20240219	145600	4131454090	9830	9830	9840	9820	1245
350	20240219	145500	4119215560	9830	9840	9840	9830	701
351	20240219	145400	4112320690	9840	9840	9840	9830	100
352	20240219	145300	4111336710	9830	9830	9830	9830	0
353	20240219	145200	4111336710	9830	9820	9830	9820	3173
354	20240219	145100	4080169480	9830	9820	9830	9820	64
355	20240219	145000	4079540370	9830	9840	9840	9830	332
356	20240219	144900	4076276780	9840	9840	9840	9840	639
357	20240219	144800	4069989020	9840	9830	9840	9830	652
358	20240219	144700	4063574130	9830	9830	9830	9830	157
359	20240219	144600	4062030820	9820	9830	9830	9820	163
360	20240219	144500	4060430150	9840	9840	9840	9840	1
361	20240219	144400	4060420310	9820	9830	9830	9820	267
362	20240219	144300	4057795800	9830	9830	9830	9830	170
363	20240219	144200	4056124700	9820	9830	9830	9820	68
364	20240219	144100	4055456280	9820	9830	9830	9820	110
365	20240219	144000	4054375280	9830	9810	9830	9810	31
366	20240219	143900	4054070570	9810	9830	9830	9810	704
367	20240219	143800	4047158840	9820	9830	9830	9820	22
368	20240219	143700	4046942780	9820	9820	9820	9820	158
369	20240219	143600	4045391220	9820	9820	9820	9820	50
370	20240219	143500	4044900220	9820	9810	9820	9810	35
371	20240219	143400	4044556770	9810	9810	9810	9810	225
372	20240219	143300	4042349520	9810	9820	9820	9810	366
373	20240219	143200	4038756240	9820	9810	9820	9810	1008
374	20240219	143100	4028862680	9810	9810	9810	9810	221
375	20240219	143000	4026694670	9810	9810	9810	9810	5
376	20240219	142900	4026645620	9810	9820	9820	9800	1555
377	20240219	142800	4011388510	9820	9820	9820	9820	203
378	20240219	142700	4009395050	9830	9830	9830	9810	701
379	20240219	142600	4002511500	9820	9810	9820	9810	1089
380	20240219	142500	3991822330	9810	9820	9820	9810	411
381	20240219	142400	3987788400	9810	9810	9810	9810	491
382	20240219	142300	3982971690	9820	9820	9820	9820	109
383	20240219	142200	3981901310	9820	9830	9830	9820	114
384	20240219	142100	3980781720	9830	9830	9830	9830	2
385	20240219	142000	3980762060	9830	9830	9830	9820	2450
386	20240219	141900	3956697390	9840	9840	9840	9840	16
387	20240219	141800	3956539950	9840	9840	9840	9820	29
388	20240219	141700	3956254610	9820	9820	9820	9820	0
389	20240219	141600	3956254610	9820	9820	9820	9820	0
390	20240219	141500	3956254610	9820	9830	9830	9810	2711
391	20240219	141400	3929636090	9830	9830	9830	9830	0
392	20240219	141300	3929636090	9830	9830	9830	9830	1
393	20240219	141200	3929626260	9830	9830	9830	9830	403
394	20240219	141100	3925664770	9830	9830	9830	9830	0
395	20240219	141000	3925664770	9830	9830	9830	9830	3
396	20240219	140900	3925635280	9830	9830	9830	9830	20
397	20240219	140800	3925438680	9820	9830	9830	9820	273
398	20240219	140700	3922755960	9830	9830	9830	9830	0
399	20240219	140600	3922755960	9830	9830	9830	9830	16
400	20240219	140500	3922598680	9820	9830	9830	9820	41
401	20240219	140400	3922195950	9830	9830	9830	9830	0
402	20240219	140300	3922195950	9830	9830	9830	9830	894
403	20240219	140200	3913407930	9830	9830	9830	9830	30
404	20240219	140100	3913113030	9840	9840	9840	9840	82
405	20240219	140000	3912306150	9840	9830	9840	9830	464
406	20240219	135900	3907743890	9830	9830	9830	9830	0
407	20240219	135800	3907743890	9830	9840	9850	9830	720
408	20240219	135700	3900665770	9830	9830	9830	9830	2227
409	20240219	135600	3878774360	9830	9840	9840	9830	2
410	20240219	135500	3878754690	9830	9830	9830	9830	565
411	20240219	135400	3873200740	9830	9840	9840	9830	59
412	20240219	135300	3872620690	9840	9840	9840	9840	415
413	20240219	135200	3868537090	9840	9850	9850	9840	650
414	20240219	135100	3862136590	9850	9840	9860	9840	984
415	20240219	135000	3852445450	9850	9850	9850	9850	133
416	20240219	134900	3851135400	9850	9850	9850	9850	330
417	20240219	134800	3847884900	9840	9850	9850	9840	143
418	20240219	134700	3846477150	9850	9850	9850	9850	150
419	20240219	134600	3844999650	9850	9860	9860	9850	304
420	20240219	134500	3842004510	9860	9870	9870	9860	443
421	20240219	134400	3837634840	9870	9890	9890	9870	513
422	20240219	134300	3832563480	9890	9890	9910	9890	2560
423	20240219	134200	3807225800	9890	9860	9890	9860	1910
424	20240219	134100	3788371860	9860	9860	9860	9860	201
425	20240219	134000	3786390000	9870	9850	9870	9850	908
426	20240219	133900	3777445000	9840	9840	9840	9840	150
427	20240219	133800	3775969000	9840	9840	9840	9840	90
428	20240219	133700	3775083400	9830	9830	9830	9830	0
429	20240219	133600	3775083400	9830	9830	9830	9830	50
430	20240219	133500	3774591900	9820	9820	9820	9820	20
431	20240219	133400	3774395500	9820	9810	9820	9810	457
432	20240219	133300	3769908720	9810	9810	9810	9810	140
433	20240219	133200	3768535320	9810	9810	9810	9810	1
434	20240219	133100	3768525510	9810	9810	9810	9810	99
435	20240219	133000	3767554320	9810	9810	9810	9800	1280
436	20240219	132900	3754998020	9800	9810	9810	9800	317
437	20240219	132800	3751889260	9810	9810	9810	9810	191
438	20240219	132700	3750015550	9810	9810	9810	9810	1436
439	20240219	132600	3735928390	9800	9800	9800	9800	1083
440	20240219	132500	3725314990	9800	9800	9800	9800	2172
441	20240219	132400	3704029390	9790	9790	9790	9790	152
442	20240219	132300	3702541310	9790	9790	9800	9790	195
443	20240219	132200	3700632240	9790	9780	9790	9780	82
444	20240219	132100	3699829470	9790	9790	9790	9780	447
445	20240219	132000	3695456860	9800	9800	9800	9800	1283
446	20240219	131900	3682883460	9800	9800	9800	9780	63
447	20240219	131800	3682266100	9800	9780	9800	9780	165
448	20240219	131700	3680652380	9800	9800	9800	9800	515
449	20240219	131600	3675605380	9770	9770	9770	9770	625
450	20240219	131500	3669499130	9770	9770	9770	9760	2843
451	20240219	131400	3641723520	9770	9790	9790	9770	4007
452	20240219	131300	3602553040	9790	9800	9800	9790	3992
453	20240219	131200	3563470800	9800	9810	9810	9800	2187
454	20240219	131100	3542037960	9810	9810	9820	9810	837
455	20240219	131000	3533826890	9810	9800	9810	9800	609
456	20240219	130900	3527858600	9810	9800	9810	9800	424
457	20240219	130800	3523701660	9800	9810	9810	9800	761
458	20240219	130700	3516243830	9800	9810	9810	9800	1425
459	20240219	130600	3502266480	9810	9830	9830	9810	1944
460	20240219	130500	3483171890	9820	9820	9820	9820	0
461	20240219	130400	3483171890	9820	9830	9830	9820	90
462	20240219	130300	3482288040	9810	9820	9820	9810	151
463	20240219	130200	3480805720	9820	9820	9820	9820	108
464	20240219	130100	3479745160	9820	9800	9820	9800	916
465	20240219	130000	3470759200	9800	9810	9820	9800	556
466	20240219	125900	3465306990	9810	9810	9810	9810	101
467	20240219	125800	3464316180	9810	9810	9810	9810	0
468	20240219	125700	3464316180	9810	9800	9810	9800	654
469	20240219	125600	3457900480	9800	9810	9810	9800	403
470	20240219	125500	3453950830	9790	9790	9790	9790	109
471	20240219	125400	3452883720	9790	9810	9810	9790	1418
472	20240219	125300	3438986810	9800	9810	9810	9800	569
473	20240219	125200	3433408920	9810	9820	9820	9810	499
474	20240219	125100	3428512270	9830	9840	9840	9830	31
475	20240219	125000	3428207430	9820	9820	9840	9810	115
476	20240219	124900	3427077880	9810	9830	9830	9810	100
477	20240219	124800	3426095390	9820	9840	9850	9820	401
478	20240219	124700	3422155590	9840	9850	9850	9840	69
479	20240219	124600	3421476570	9850	9850	9850	9830	21
480	20240219	124500	3421269740	9820	9840	9840	9820	1324
481	20240219	124400	3408259900	9870	9850	9870	9850	4
482	20240219	124300	3408220460	9830	9870	9870	9830	2
483	20240219	124200	3408200760	9810	9800	9830	9800	3096
484	20240219	124100	3377841900	9810	9800	9830	9800	1112
485	20240219	124000	3366931280	9800	9810	9810	9790	4695
486	20240219	123900	3320913890	9820	9820	9820	9800	3827
487	20240219	123800	3283357730	9820	9820	9820	9820	1124
488	20240219	123700	3272320050	9820	9840	9840	9820	2518
489	20240219	123600	3247571920	9830	9850	9850	9830	1474
490	20240219	123500	3233061580	9850	9850	9860	9850	49
491	20240219	123400	3232578920	9860	9870	9870	9850	560
492	20240219	123300	3227062320	9850	9860	9860	9850	123
493	20240219	123200	3225850650	9860	9860	9860	9860	500
494	20240219	123100	3220920650	9860	9860	9870	9860	286
495	20240219	123000	3218098890	9860	9860	9860	9860	178
496	20240219	122900	3216343810	9860	9860	9860	9860	0
497	20240219	122800	3216343810	9860	9860	9860	9860	24
498	20240219	122700	3216107170	9860	9860	9860	9860	38
499	20240219	122600	3215732490	9860	9860	9860	9860	89
500	20240219	122500	3214854950	9860	9860	9860	9860	63
501	20240219	122400	3214233770	9860	9860	9860	9860	370
502	20240219	122300	3210585570	9870	9860	9870	9860	153
503	20240219	122200	3209076770	9850	9840	9850	9840	156
504	20240219	122100	3207540670	9850	9840	9850	9840	8
505	20240219	122000	3207461910	9840	9840	9850	9840	516
506	20240219	121900	3202384460	9830	9850	9850	9830	1101
507	20240219	121800	3191551070	9840	9840	9840	9840	0
508	20240219	121700	3191551070	9840	9850	9860	9840	172
509	20240219	121600	3189858360	9840	9870	9870	9840	2594
510	20240219	121500	3164283470	9870	9870	9870	9870	155
511	20240219	121400	3162753620	9870	9870	9870	9870	5
512	20240219	121300	3162704270	9860	9860	9860	9860	150
513	20240219	121200	3161225270	9870	9870	9870	9870	223
514	20240219	121100	3159024260	9870	9870	9870	9870	119
515	20240219	121000	3157849730	9870	9880	9880	9870	71
516	20240219	120900	3157148760	9880	9880	9880	9880	40
517	20240219	120800	3156753560	9860	9860	9860	9860	0
518	20240219	120700	3156753560	9860	9880	9880	9860	115
519	20240219	120600	3155617900	9880	9870	9880	9870	43
520	20240219	120500	3155193070	9860	9860	9870	9860	135
521	20240219	120400	3153861710	9860	9870	9870	9860	106
522	20240219	120300	3152816450	9860	9880	9880	9860	310
523	20240219	120200	3149758630	9880	9860	9880	9860	1231
524	20240219	120100	3137606860	9860	9870	9870	9860	90
525	20240219	120000	3136719060	9870	9870	9870	9870	50
526	20240219	115900	3136225560	9870	9860	9880	9860	373
527	20240219	115800	3132544560	9870	9890	9890	9870	2785
528	20240219	115700	3105048450	9890	9890	9890	9890	287
529	20240219	115600	3102210020	9890	9880	9890	9880	524
530	20240219	115500	3097031770	9880	9870	9880	9870	63
531	20240219	115400	3096409850	9870	9850	9870	9850	3110
532	20240219	115300	3065732140	9850	9860	9860	9850	305
533	20240219	115200	3062727840	9850	9850	9860	9850	371
534	20240219	115100	3059073290	9860	9860	9860	9850	707
535	20240219	115000	3052102630	9850	9850	9850	9850	593
536	20240219	114900	3046261580	9850	9850	9850	9840	197
537	20240219	114800	3044321630	9850	9850	9850	9850	80
538	20240219	114700	3043533630	9840	9840	9850	9840	973
539	20240219	114600	3033956510	9830	9830	9830	9830	50
540	20240219	114500	3033465010	9830	9830	9830	9820	1360
541	20240219	114400	3020106380	9820	9830	9830	9820	1103
542	20240219	114300	3009263900	9830	9820	9830	9800	983
543	20240219	114200	2999616320	9820	9820	9820	9820	192
544	20240219	114100	2997730880	9820	9820	9820	9800	2532
545	20240219	114000	2972906230	9820	9820	9820	9820	122
546	20240219	113900	2971708190	9820	9810	9820	9810	441
547	20240219	113800	2967381890	9810	9820	9820	9810	2000
548	20240219	113700	2947757490	9820	9820	9820	9810	130
549	20240219	113600	2946481390	9810	9820	9830	9810	1505
550	20240219	113500	2931707390	9820	9820	9830	9810	2031
551	20240219	113400	2911780590	9820	9820	9820	9820	50
552	20240219	113300	2911289590	9820	9820	9820	9820	391
553	20240219	113200	2907449970	9820	9820	9820	9820	5
554	20240219	113100	2907400870	9800	9800	9800	9790	2794
555	20240219	113000	2880020200	9800	9800	9800	9800	585
556	20240219	112900	2874287200	9800	9790	9800	9790	162
557	20240219	112800	2872700600	9800	9790	9800	9790	1320
558	20240219	112700	2859775100	9790	9800	9800	9790	516
559	20240219	112600	2854721700	9800	9790	9800	9790	2020
560	20240219	112500	2834945700	9800	9800	9800	9790	1156
561	20240219	112400	2823620400	9800	9810	9810	9800	46
562	20240219	112300	2823169580	9810	9810	9810	9790	8154
563	20240219	112200	2743271420	9820	9810	9820	9810	334
564	20240219	112100	2739993380	9800	9810	9810	9800	1230
565	20240219	112000	2727936670	9810	9820	9820	9810	546
566	20240219	111900	2722580330	9800	9830	9830	9800	4484
567	20240219	111800	2678572220	9820	9820	9820	9820	156
568	20240219	111700	2677040300	9810	9820	9820	9810	163
569	20240219	111600	2675439750	9810	9820	9820	9810	230
570	20240219	111500	2673181650	9820	9820	9820	9810	191
571	20240219	111400	2671306830	9820	9820	9820	9820	596
572	20240219	111300	2665454110	9820	9830	9830	9820	31
573	20240219	111200	2665149590	9810	9820	9820	9810	1579
574	20240219	111100	2649651040	9830	9830	9830	9830	110
575	20240219	111000	2648569740	9830	9830	9830	9820	128
576	20240219	110900	2647312000	9830	9820	9830	9820	223
577	20240219	110800	2645120310	9820	9830	9830	9820	425
578	20240219	110700	2640943760	9820	9820	9830	9820	346
579	20240219	110600	2637545590	9810	9820	9820	9810	5692
580	20240219	110500	2581705930	9820	9830	9830	9820	2759
581	20240219	110400	2554604650	9830	9840	9840	9830	167
582	20240219	110300	2552961870	9840	9860	9860	9830	3256
583	20240219	110200	2520910040	9850	9850	9850	9850	135
584	20240219	110100	2519580290	9850	9850	9860	9830	1075
585	20240219	110000	2508996310	9850	9860	9860	9850	386
586	20240219	105900	2505191240	9860	9860	9860	9860	237
587	20240219	105800	2502854420	9860	9860	9860	9860	717
588	20240219	105700	2495784800	9840	9850	9850	9840	145
589	20240219	105600	2494357430	9840	9840	9850	9840	525
590	20240219	105500	2489187130	9840	9830	9850	9830	291
591	20240219	105400	2486323610	9830	9830	9830	9820	450
592	20240219	105300	2481901830	9820	9820	9820	9810	795
593	20240219	105200	2474095930	9830	9820	9830	9810	1467
594	20240219	105100	2459690450	9820	9830	9830	9820	1826
595	20240219	105000	2441757000	9830	9830	9830	9820	936
596	20240219	104900	2432557470	9840	9840	9840	9840	132
597	20240219	104800	2431258590	9830	9840	9840	9830	386
598	20240219	104700	2427464200	9840	9830	9840	9830	1710
599	20240219	104600	2410651660	9840	9860	9860	9830	5634
600	20240219	104500	2355205250	9870	9880	9880	9870	687
601	20240219	104400	2348424420	9880	9870	9890	9870	275
602	20240219	104300	2345707770	9880	9880	9880	9880	12
603	20240219	104200	2345589210	9880	9890	9890	9880	1718
604	20240219	104100	2328613670	9890	9910	9920	9890	1345
605	20240219	104000	2315291640	9920	9890	9930	9890	2590
606	20240219	103900	2289652360	9880	9880	9880	9880	68
607	20240219	103800	2288980520	9870	9860	9870	9840	1732
608	20240219	103700	2271918470	9860	9890	9890	9830	5624
609	20240219	103600	2216539140	9880	9860	9880	9860	1340
610	20240219	103500	2203322520	9850	9860	9870	9850	2890
611	20240219	103400	2174851350	9850	9890	9890	9850	3039
612	20240219	103300	2144857760	9890	9890	9890	9880	1639
613	20240219	103200	2128649360	9900	9900	9900	9890	152
614	20240219	103100	2127145060	9900	9900	9900	9900	3154
615	20240219	103000	2095920460	9900	9900	9900	9900	307
616	20240219	102900	2092881160	9890	9890	9890	9880	462
617	20240219	102800	2088312250	9900	9920	9920	9900	1524
618	20240219	102700	2073210320	9930	9940	9940	9930	134
619	20240219	102600	2071879650	9940	9900	9940	9860	4557
620	20240219	102500	2026752100	9900	9950	9950	9900	7552
621	20240219	102400	1951836710	9940	9940	9950	9940	622
622	20240219	102300	1945652920	9960	9980	9980	9950	2804
623	20240219	102200	1917715110	9980	9990	9990	9980	2530
624	20240219	102100	1892457150	10000	10000	10000	10000	183
625	20240219	102000	1890627150	10000	10010	10030	10000	565
626	20240219	101900	1884972420	10000	9990	10000	9990	2625
627	20240219	101800	1858727360	10000	10000	10000	9990	1396
628	20240219	101700	1844767560	10000	10040	10040	9990	4428
629	20240219	101600	1800438980	10050	10050	10050	10050	319
630	20240219	101500	1797233030	10050	10050	10050	10050	170
631	20240219	101400	1795524530	10050	10040	10050	10020	2306
632	20240219	101300	1772375630	10040	10070	10080	10040	1518
633	20240219	101200	1757106100	10090	10080	10090	10080	915
634	20240219	101100	1747879870	10080	10050	10090	10040	1266
635	20240219	101000	1735138890	10040	10010	10040	10010	847
636	20240219	100900	1726651590	10010	10070	10070	10010	3452
637	20240219	100800	1691996870	10100	10100	10100	10070	231
638	20240219	100700	1689666820	10090	10080	10090	10070	5891
639	20240219	100600	1630276160	10080	10050	10100	10050	3346
640	20240219	100500	1596511440	10050	10050	10060	10040	549
641	20240219	100400	1590993610	10050	10030	10050	10030	546
642	20240219	100300	1585512440	10020	10010	10020	10010	1075
643	20240219	100200	1574751390	10010	10010	10010	10010	105
644	20240219	100100	1573700340	10000	9980	10010	9980	2526
645	20240219	100000	1548453070	9980	9950	9980	9950	1274
646	20240219	095900	1535752450	9950	9950	9950	9950	190
647	20240219	095800	1533861950	9940	9980	9980	9940	1542
648	20240219	095700	1518511410	9980	9970	9980	9970	1103
649	20240219	095600	1507504600	9970	9980	9990	9970	830
650	20240219	095500	1499225130	9970	9970	9980	9970	348
651	20240219	095400	1495755100	9980	9950	9980	9950	335
652	20240219	095300	1492419340	9950	9960	9960	9940	1046
653	20240219	095200	1482011940	9960	9960	9960	9960	111
654	20240219	095100	1480906380	9940	9960	9980	9940	2136
655	20240219	095000	1459640260	9960	9970	9970	9960	1120
656	20240219	094900	1448485050	9950	9970	9970	9950	997
657	20240219	094800	1438559920	9970	9980	9980	9970	1881
658	20240219	094700	1419797770	9990	9990	9990	9990	187
659	20240219	094600	1417929640	9990	10010	10010	9990	337
660	20240219	094500	1414560000	10010	10030	10030	10010	1450
661	20240219	094400	1400024460	10010	10020	10040	10010	760
662	20240219	094300	1392409260	10020	10000	10020	9990	5614
663	20240219	094200	1336262960	10000	10010	10010	9990	1835
664	20240219	094100	1317912880	10010	9970	10020	9970	8801
665	20240219	094000	1229906180	9980	9940	9980	9930	2234
666	20240219	093900	1207671660	9930	9970	9970	9930	891
667	20240219	093800	1198808930	9970	10000	10000	9970	1443
668	20240219	093700	1184400090	10000	9920	10000	9920	25500
669	20240219	093600	930892130	9920	9930	9930	9920	508
670	20240219	093500	925851810	9930	9860	9930	9860	2557
671	20240219	093400	900522850	9870	9880	9880	9850	2645
672	20240219	093300	874448840	9860	9880	9910	9860	3079
673	20240219	093200	844031250	9880	9900	9900	9870	1730
674	20240219	093100	826913370	9900	9870	9900	9860	4796
675	20240219	093000	779551310	9870	9860	9880	9800	4712
676	20240219	092900	733180790	9850	9830	9860	9760	11019
677	20240219	092800	625135870	9840	9840	9850	9840	2112
678	20240219	092700	604353690	9840	9890	9890	9840	5666
679	20240219	092600	548472710	9890	9900	9910	9890	1735
680	20240219	092500	531298150	9900	9900	9900	9890	724
681	20240219	092400	524130740	9890	9920	9920	9890	5425
682	20240219	092300	470431990	9920	9920	9930	9920	114
683	20240219	092200	469300870	9930	9930	9930	9900	2694
684	20240219	092100	442579560	9940	9950	9960	9940	2085
685	20240219	092000	421836940	9950	9960	9970	9950	665
686	20240219	091900	415213940	9960	9970	9970	9960	237
687	20240219	091800	412851060	9970	9960	9980	9950	1062
688	20240219	091700	402274020	9960	10050	10050	9960	3750
689	20240219	091600	364797180	10030	10050	10050	10030	133
690	20240219	091500	363461170	10050	10000	10050	9990	983
691	20240219	091400	353604110	10030	9990	10030	9970	425
692	20240219	091300	349358040	9960	10080	10090	9960	4461
693	20240219	091200	304552320	10080	10060	10100	10060	1588
694	20240219	091100	288526810	10060	10060	10060	10030	964
695	20240219	091000	278842720	10060	10010	10080	10010	2197
696	20240219	090900	256782390	10010	9950	10010	9930	1527
697	20240219	090800	241512190	9930	9960	10000	9930	2301
698	20240219	090700	218647920	10000	10010	10010	9940	612
699	20240219	090600	212555000	10020	9950	10020	9920	6483
700	20240219	090500	147936820	9910	9910	9960	9900	729
701	20240219	090400	140700850	9890	9970	9970	9890	3020
702	20240219	090300	110716620	9980	9980	9980	9980	103
703	20240219	090200	109688680	9980	10010	10010	9980	507
704	20240219	090100	104621260	10010	9980	10010	9890	1804
705	20240219	090000	86630450	9950	9900	9950	9890	8730