KissMeData/093050/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	195900	1136559660	13930	13930	13930	13930	1645
3	20240219	195800	1136559660	13930	13930	13930	13930	0
4	20240219	195700	1136559660	13930	13930	13930	13930	0
5	20240219	195600	1136559660	13930	13930	13930	13930	0
6	20240219	195500	1136559660	13930	13930	13930	13930	0
7	20240219	195400	1136559660	13930	13930	13930	13930	0
8	20240219	195300	1136559660	13930	13930	13930	13930	0
9	20240219	195200	1136559660	13930	13930	13930	13930	0
10	20240219	195100	1136559660	13930	13930	13930	13930	0
11	20240219	195000	1136559660	13930	13930	13930	13930	0
12	20240219	194900	1136559660	13930	13930	13930	13930	0
13	20240219	194800	1136559660	13930	13930	13930	13930	0
14	20240219	194700	1136559660	13930	13930	13930	13930	0
15	20240219	194600	1136559660	13930	13930	13930	13930	0
16	20240219	194500	1136559660	13930	13930	13930	13930	0
17	20240219	194400	1136559660	13930	13930	13930	13930	0
18	20240219	194300	1136559660	13930	13930	13930	13930	0
19	20240219	194200	1136559660	13930	13930	13930	13930	0
20	20240219	194100	1136559660	13930	13930	13930	13930	0
21	20240219	194000	1136559660	13930	13930	13930	13930	0
22	20240219	193900	1136559660	13930	13930	13930	13930	0
23	20240219	193800	1136559660	13930	13930	13930	13930	0
24	20240219	193700	1136559660	13930	13930	13930	13930	0
25	20240219	193600	1136559660	13930	13930	13930	13930	0
26	20240219	193500	1136559660	13930	13930	13930	13930	0
27	20240219	193400	1136559660	13930	13930	13930	13930	0
28	20240219	193300	1136559660	13930	13930	13930	13930	0
29	20240219	193200	1136559660	13930	13930	13930	13930	0
30	20240219	193100	1136559660	13930	13930	13930	13930	0
31	20240219	193000	1136559660	13930	13930	13930	13930	0
32	20240219	192900	1136559660	13930	13930	13930	13930	1645
33	20240219	192800	1136559660	13930	13930	13930	13930	0
34	20240219	192700	1136559660	13930	13930	13930	13930	0
35	20240219	192600	1136559660	13930	13930	13930	13930	0
36	20240219	192500	1136559660	13930	13930	13930	13930	0
37	20240219	192400	1136559660	13930	13930	13930	13930	0
38	20240219	192300	1136559660	13930	13930	13930	13930	0
39	20240219	192200	1136559660	13930	13930	13930	13930	0
40	20240219	192100	1136559660	13930	13930	13930	13930	0
41	20240219	192000	1136559660	13930	13930	13930	13930	0
42	20240219	191900	1136559660	13930	13930	13930	13930	0
43	20240219	191800	1136559660	13930	13930	13930	13930	0
44	20240219	191700	1136559660	13930	13930	13930	13930	0
45	20240219	191600	1136559660	13930	13930	13930	13930	0
46	20240219	191500	1136559660	13930	13930	13930	13930	0
47	20240219	191400	1136559660	13930	13930	13930	13930	0
48	20240219	191300	1136559660	13930	13930	13930	13930	0
49	20240219	191200	1136559660	13930	13930	13930	13930	0
50	20240219	191100	1136559660	13930	13930	13930	13930	0
51	20240219	191000	1136559660	13930	13930	13930	13930	0
52	20240219	190900	1136559660	13930	13930	13930	13930	0
53	20240219	190800	1136559660	13930	13930	13930	13930	0
54	20240219	190700	1136559660	13930	13930	13930	13930	0
55	20240219	190600	1136559660	13930	13930	13930	13930	0
56	20240219	190500	1136559660	13930	13930	13930	13930	0
57	20240219	190400	1136559660	13930	13930	13930	13930	0
58	20240219	190300	1136559660	13930	13930	13930	13930	0
59	20240219	190200	1136559660	13930	13930	13930	13930	0
60	20240219	190100	1136559660	13930	13930	13930	13930	0
61	20240219	190000	1136559660	13930	13930	13930	13930	0
62	20240219	185900	1136559660	13930	13930	13930	13930	1645
63	20240219	185800	1136559660	13930	13930	13930	13930	0
64	20240219	185700	1136559660	13930	13930	13930	13930	0
65	20240219	185600	1136559660	13930	13930	13930	13930	0
66	20240219	185500	1136559660	13930	13930	13930	13930	0
67	20240219	185400	1136559660	13930	13930	13930	13930	0
68	20240219	185300	1136559660	13930	13930	13930	13930	0
69	20240219	185200	1136559660	13930	13930	13930	13930	0
70	20240219	185100	1136559660	13930	13930	13930	13930	0
71	20240219	185000	1136559660	13930	13930	13930	13930	0
72	20240219	184900	1136559660	13930	13930	13930	13930	0
73	20240219	184800	1136559660	13930	13930	13930	13930	0
74	20240219	184700	1136559660	13930	13930	13930	13930	0
75	20240219	184600	1136559660	13930	13930	13930	13930	0
76	20240219	184500	1136559660	13930	13930	13930	13930	0
77	20240219	184400	1136559660	13930	13930	13930	13930	0
78	20240219	184300	1136559660	13930	13930	13930	13930	0
79	20240219	184200	1136559660	13930	13930	13930	13930	0
80	20240219	184100	1136559660	13930	13930	13930	13930	0
81	20240219	184000	1136559660	13930	13930	13930	13930	0
82	20240219	183900	1136559660	13930	13930	13930	13930	0
83	20240219	183800	1136559660	13930	13930	13930	13930	0
84	20240219	183700	1136559660	13930	13930	13930	13930	0
85	20240219	183600	1136559660	13930	13930	13930	13930	0
86	20240219	183500	1136559660	13930	13930	13930	13930	0
87	20240219	183400	1136559660	13930	13930	13930	13930	0
88	20240219	183300	1136559660	13930	13930	13930	13930	0
89	20240219	183200	1136559660	13930	13930	13930	13930	0
90	20240219	183100	1136559660	13930	13930	13930	13930	0
91	20240219	183000	1136559660	13930	13930	13930	13930	0
92	20240219	182900	1136559660	13930	13930	13930	13930	1645
93	20240219	182800	1136559660	13930	13930	13930	13930	0
94	20240219	182700	1136559660	13930	13930	13930	13930	0
95	20240219	182600	1136559660	13930	13930	13930	13930	0
96	20240219	182500	1136559660	13930	13930	13930	13930	0
97	20240219	182400	1136559660	13930	13930	13930	13930	0
98	20240219	182300	1136559660	13930	13930	13930	13930	0
99	20240219	182200	1136559660	13930	13930	13930	13930	0
100	20240219	182100	1136559660	13930	13930	13930	13930	0
101	20240219	182000	1136559660	13930	13930	13930	13930	0
102	20240219	181900	1136559660	13930	13930	13930	13930	0
103	20240219	181800	1136559660	13930	13930	13930	13930	0
104	20240219	181700	1136559660	13930	13930	13930	13930	0
105	20240219	181600	1136559660	13930	13930	13930	13930	0
106	20240219	181500	1136559660	13930	13930	13930	13930	0
107	20240219	181400	1136559660	13930	13930	13930	13930	0
108	20240219	181300	1136559660	13930	13930	13930	13930	0
109	20240219	181200	1136559660	13930	13930	13930	13930	0
110	20240219	181100	1136559660	13930	13930	13930	13930	0
111	20240219	181000	1136559660	13930	13930	13930	13930	0
112	20240219	180900	1136559660	13930	13930	13930	13930	0
113	20240219	180800	1136559660	13930	13930	13930	13930	0
114	20240219	180700	1136559660	13930	13930	13930	13930	0
115	20240219	180600	1136559660	13930	13930	13930	13930	0
116	20240219	180500	1136559660	13930	13930	13930	13930	0
117	20240219	180400	1136559660	13930	13930	13930	13930	0
118	20240219	180300	1136559660	13930	13930	13930	13930	0
119	20240219	180200	1136559660	13930	13930	13930	13930	0
120	20240219	180100	1136559660	13930	13930	13930	13930	0
121	20240219	180000	1136559660	13930	13930	13930	13930	0
122	20240219	175900	1136559660	13930	13930	13930	13930	1645
123	20240219	175800	1136559660	13930	13930	13930	13930	0
124	20240219	175700	1136559660	13930	13930	13930	13930	0
125	20240219	175600	1136559660	13930	13930	13930	13930	0
126	20240219	175500	1136559660	13930	13930	13930	13930	0
127	20240219	175400	1136559660	13930	13930	13930	13930	0
128	20240219	175300	1136559660	13930	13930	13930	13930	0
129	20240219	175200	1136559660	13930	13930	13930	13930	0
130	20240219	175100	1136559660	13930	13930	13930	13930	0
131	20240219	175000	1136559660	13930	13930	13930	13930	0
132	20240219	174900	1136559660	13930	13930	13930	13930	0
133	20240219	174800	1136559660	13930	13930	13930	13930	0
134	20240219	174700	1136559660	13930	13930	13930	13930	0
135	20240219	174600	1136559660	13930	13930	13930	13930	0
136	20240219	174500	1136559660	13930	13930	13930	13930	0
137	20240219	174400	1136559660	13930	13930	13930	13930	0
138	20240219	174300	1136559660	13930	13930	13930	13930	0
139	20240219	174200	1136559660	13930	13930	13930	13930	0
140	20240219	174100	1136559660	13930	13930	13930	13930	0
141	20240219	174000	1136559660	13930	13930	13930	13930	0
142	20240219	173900	1136559660	13930	13930	13930	13930	0
143	20240219	173800	1136559660	13930	13930	13930	13930	0
144	20240219	173700	1136559660	13930	13930	13930	13930	0
145	20240219	173600	1136559660	13930	13930	13930	13930	0
146	20240219	173500	1136559660	13930	13930	13930	13930	0
147	20240219	173400	1136559660	13930	13930	13930	13930	0
148	20240219	173300	1136559660	13930	13930	13930	13930	0
149	20240219	173200	1136559660	13930	13930	13930	13930	0
150	20240219	173100	1136559660	13930	13930	13930	13930	0
151	20240219	173000	1136559660	13930	13930	13930	13930	0
152	20240219	172900	1136559660	13930	13930	13930	13930	1645
153	20240219	172800	1136559660	13930	13930	13930	13930	0
154	20240219	172700	1136559660	13930	13930	13930	13930	0
155	20240219	172600	1136559660	13930	13930	13930	13930	0
156	20240219	172500	1136559660	13930	13930	13930	13930	0
157	20240219	172400	1136559660	13930	13930	13930	13930	0
158	20240219	172300	1136559660	13930	13930	13930	13930	0
159	20240219	172200	1136559660	13930	13930	13930	13930	0
160	20240219	172100	1136559660	13930	13930	13930	13930	0
161	20240219	172000	1136559660	13930	13930	13930	13930	0
162	20240219	171900	1136559660	13930	13930	13930	13930	0
163	20240219	171800	1136559660	13930	13930	13930	13930	0
164	20240219	171700	1136559660	13930	13930	13930	13930	0
165	20240219	171600	1136559660	13930	13930	13930	13930	0
166	20240219	171500	1136559660	13930	13930	13930	13930	0
167	20240219	171400	1136559660	13930	13930	13930	13930	0
168	20240219	171300	1136559660	13930	13930	13930	13930	0
169	20240219	171200	1136559660	13930	13930	13930	13930	0
170	20240219	171100	1136559660	13930	13930	13930	13930	0
171	20240219	171000	1136559660	13930	13930	13930	13930	0
172	20240219	170900	1136559660	13930	13930	13930	13930	0
173	20240219	170800	1136559660	13930	13930	13930	13930	0
174	20240219	170700	1136559660	13930	13930	13930	13930	0
175	20240219	170600	1136559660	13930	13930	13930	13930	0
176	20240219	170500	1136559660	13930	13930	13930	13930	0
177	20240219	170400	1136559660	13930	13930	13930	13930	0
178	20240219	170300	1136559660	13930	13930	13930	13930	0
179	20240219	170200	1136559660	13930	13930	13930	13930	0
180	20240219	170100	1136559660	13930	13930	13930	13930	0
181	20240219	170000	1136559660	13930	13930	13930	13930	0
182	20240219	165900	1136559660	13930	13930	13930	13930	1645
183	20240219	165800	1136559660	13930	13930	13930	13930	0
184	20240219	165700	1136559660	13930	13930	13930	13930	0
185	20240219	165600	1136559660	13930	13930	13930	13930	0
186	20240219	165500	1136559660	13930	13930	13930	13930	0
187	20240219	165400	1136559660	13930	13930	13930	13930	0
188	20240219	165300	1136559660	13930	13930	13930	13930	0
189	20240219	165200	1136559660	13930	13930	13930	13930	0
190	20240219	165100	1136559660	13930	13930	13930	13930	0
191	20240219	165000	1136559660	13930	13930	13930	13930	0
192	20240219	164900	1136559660	13930	13930	13930	13930	0
193	20240219	164800	1136559660	13930	13930	13930	13930	0
194	20240219	164700	1136559660	13930	13930	13930	13930	0
195	20240219	164600	1136559660	13930	13930	13930	13930	0
196	20240219	164500	1136559660	13930	13930	13930	13930	0
197	20240219	164400	1136559660	13930	13930	13930	13930	0
198	20240219	164300	1136559660	13930	13930	13930	13930	0
199	20240219	164200	1136559660	13930	13930	13930	13930	0
200	20240219	164100	1136559660	13930	13930	13930	13930	0
201	20240219	164000	1136559660	13930	13930	13930	13930	0
202	20240219	163900	1136559660	13930	13930	13930	13930	0
203	20240219	163800	1136559660	13930	13930	13930	13930	0
204	20240219	163700	1136559660	13930	13930	13930	13930	0
205	20240219	163600	1136559660	13930	13930	13930	13930	0
206	20240219	163500	1136559660	13930	13930	13930	13930	0
207	20240219	163400	1136559660	13930	13930	13930	13930	0
208	20240219	163300	1136559660	13930	13930	13930	13930	0
209	20240219	163200	1136559660	13930	13930	13930	13930	0
210	20240219	163100	1136559660	13930	13930	13930	13930	0
211	20240219	163000	1136559660	13930	13930	13930	13930	0
212	20240219	162900	1136559660	13930	13930	13930	13930	1645
213	20240219	162800	1136559660	13930	13930	13930	13930	0
214	20240219	162700	1136559660	13930	13930	13930	13930	0
215	20240219	162600	1136559660	13930	13930	13930	13930	0
216	20240219	162500	1136559660	13930	13930	13930	13930	0
217	20240219	162400	1136559660	13930	13930	13930	13930	0
218	20240219	162300	1136559660	13930	13930	13930	13930	0
219	20240219	162200	1136559660	13930	13930	13930	13930	0
220	20240219	162100	1136559660	13930	13930	13930	13930	0
221	20240219	162000	1136559660	13930	13930	13930	13930	0
222	20240219	161900	1136559660	13930	13930	13930	13930	0
223	20240219	161800	1136559660	13930	13930	13930	13930	0
224	20240219	161700	1136559660	13930	13930	13930	13930	0
225	20240219	161600	1136559660	13930	13930	13930	13930	0
226	20240219	161500	1136559660	13930	13930	13930	13930	0
227	20240219	161400	1136559660	13930	13930	13930	13930	0
228	20240219	161300	1136559660	13930	13930	13930	13930	0
229	20240219	161200	1136559660	13930	13930	13930	13930	0
230	20240219	161100	1136559660	13930	13930	13930	13930	0
231	20240219	161000	1136559660	13930	13930	13930	13930	0
232	20240219	160900	1136559660	13930	13930	13930	13930	0
233	20240219	160800	1136559660	13930	13930	13930	13930	0
234	20240219	160700	1136559660	13930	13930	13930	13930	0
235	20240219	160600	1136559660	13930	13930	13930	13930	0
236	20240219	160500	1136559660	13930	13930	13930	13930	0
237	20240219	160400	1136559660	13930	13930	13930	13930	0
238	20240219	160300	1136559660	13930	13930	13930	13930	0
239	20240219	160200	1136559660	13930	13930	13930	13930	0
240	20240219	160100	1136559660	13930	13930	13930	13930	0
241	20240219	160000	1136559660	13930	13930	13930	13930	0
242	20240219	155900	1136559660	13930	13930	13930	13930	1645
243	20240219	155800	1136559660	13930	13930	13930	13930	0
244	20240219	155700	1136559660	13930	13930	13930	13930	0
245	20240219	155600	1136559660	13930	13930	13930	13930	0
246	20240219	155500	1136559660	13930	13930	13930	13930	0
247	20240219	155400	1136559660	13930	13930	13930	13930	0
248	20240219	155300	1136559660	13930	13930	13930	13930	0
249	20240219	155200	1136559660	13930	13930	13930	13930	0
250	20240219	155100	1136559660	13930	13930	13930	13930	0
251	20240219	155000	1136559660	13930	13930	13930	13930	0
252	20240219	154900	1136559660	13930	13930	13930	13930	0
253	20240219	154800	1136559660	13930	13930	13930	13930	0
254	20240219	154700	1136559660	13930	13930	13930	13930	0
255	20240219	154600	1136559660	13930	13930	13930	13930	0
256	20240219	154500	1136559660	13930	13930	13930	13930	0
257	20240219	154400	1136559660	13930	13930	13930	13930	0
258	20240219	154300	1136559660	13930	13930	13930	13930	0
259	20240219	154200	1136559660	13930	13930	13930	13930	0
260	20240219	154100	1136559660	13930	13930	13930	13930	0
261	20240219	154000	1136559660	13930	13930	13930	13930	0
262	20240219	153900	1136559660	13930	13930	13930	13930	0
263	20240219	153800	1136559660	13930	13930	13930	13930	0
264	20240219	153700	1136559660	13930	13930	13930	13930	0
265	20240219	153600	1136559660	13930	13930	13930	13930	0
266	20240219	153500	1136559660	13930	13930	13930	13930	0
267	20240219	153400	1136559660	13930	13930	13930	13930	0
268	20240219	153300	1136559660	13930	13930	13930	13930	0
269	20240219	153200	1136559660	13930	13930	13930	13930	0
270	20240219	153100	1136559660	13930	13930	13930	13930	0
271	20240219	153000	1136559660	13930	13930	13930	13930	1645
272	20240219	152900	1113644810	13970	13970	13970	13970	0
273	20240219	152800	1113644810	13970	13970	13970	13970	0
274	20240219	152700	1113644810	13970	13970	13970	13970	0
275	20240219	152600	1113644810	13970	13970	13970	13970	0
276	20240219	152500	1113644810	13970	13970	13970	13970	0
277	20240219	152400	1113644810	13970	13970	13970	13970	0
278	20240219	152300	1113644810	13970	13970	13970	13970	0
279	20240219	152200	1113644810	13970	13970	13970	13970	0
280	20240219	152100	1113644810	13970	13970	13970	13970	0
281	20240219	152000	1113644810	13970	13970	13970	13970	0
282	20240219	151900	1113644810	13970	13970	13970	13930	97
283	20240219	151800	1112290720	13970	13960	13970	13950	523
284	20240219	151700	1104992170	13960	13950	13960	13930	790
285	20240219	151600	1093971290	13950	13950	13950	13930	606
286	20240219	151500	1085519030	13950	13950	13950	13930	191
287	20240219	151400	1082855510	13950	13950	13950	13940	501
288	20240219	151300	1075868990	13950	13940	13950	13940	481
289	20240219	151200	1069162560	13930	13940	13940	13930	421
290	20240219	151100	1063294280	13940	13940	13940	13900	538
291	20240219	151000	1055795170	13930	13930	13940	13900	342
292	20240219	150900	1051031750	13940	13930	13940	13930	495
293	20240219	150800	1044132400	13940	13940	13950	13930	679
294	20240219	150700	1034665910	13940	13930	13940	13930	417
295	20240219	150600	1028854610	13930	13920	13930	13920	375
296	20240219	150500	1023633300	13920	13930	13930	13920	508
297	20240219	150400	1016559400	13930	13910	13930	13910	368
298	20240219	150300	1011438000	13910	13910	13910	13910	136
299	20240219	150200	1009546240	13910	13920	13920	13910	28
300	20240219	150100	1009156750	13920	13920	13920	13900	18
301	20240219	150000	1008906210	13920	13920	13920	13900	27
302	20240219	145900	1008530390	13920	13920	13920	13920	70
303	20240219	145800	1007555990	13920	13920	13920	13920	14
304	20240219	145700	1007361110	13920	13920	13920	13920	158
305	20240219	145600	1005161750	13920	13920	13920	13900	14
306	20240219	145500	1004966890	13920	13910	13920	13910	68
307	20240219	145400	1004020930	13910	13910	13910	13910	52
308	20240219	145300	1003297610	13910	13910	13920	13910	12
309	20240219	145200	1003130660	13920	13910	13920	13910	84
310	20240219	145100	1001962180	13910	13910	13910	13900	18
311	20240219	145000	1001711810	13910	13910	13910	13910	74
312	20240219	144900	1000682470	13910	13910	13910	13910	20
313	20240219	144800	1000404270	13910	13920	13920	13910	100
314	20240219	144700	999012810	13920	13920	13920	13910	60
315	20240219	144600	998177620	13920	13920	13920	13920	17
316	20240219	144500	997940980	13920	13920	13920	13910	62
317	20240219	144400	997077960	13920	13920	13920	13910	19
318	20240219	144300	996813520	13920	13920	13920	13910	111
319	20240219	144200	995269400	13910	13910	13920	13900	166
320	20240219	144100	992960340	13910	13910	13910	13900	117
321	20240219	144000	991333870	13910	13920	13920	13900	208
322	20240219	143900	988440880	13920	13930	13930	13920	14
323	20240219	143800	988245900	13930	13930	13930	13930	38
324	20240219	143700	987716560	13930	13930	13930	13920	55
325	20240219	143600	986950420	13930	13920	13930	13920	22
326	20240219	143500	986644060	13930	13930	13930	13920	83
327	20240219	143400	985487890	13920	13930	13930	13920	37
328	20240219	143300	984972530	13930	13920	13930	13920	117
329	20240219	143200	983343430	13920	13920	13920	13910	43
330	20240219	143100	982744940	13920	13920	13920	13910	749
331	20240219	143000	972318900	13920	13920	13920	13910	85
332	20240219	142900	971135840	13920	13910	13920	13910	515
333	20240219	142800	963968170	13920	13920	13920	13920	68
334	20240219	142700	963021610	13910	13920	13920	13910	19
335	20240219	142600	962757170	13920	13920	13920	13910	16
336	20240219	142500	962534520	13920	13920	13920	13910	260
337	20240219	142400	958915360	13920	13920	13920	13920	11
338	20240219	142300	958762240	13920	13900	13920	13890	969
339	20240219	142200	945289080	13900	13900	13900	13900	1
340	20240219	142100	945275180	13900	13890	13900	13890	4
341	20240219	142000	945219600	13900	13900	13900	13880	65
342	20240219	141900	944316150	13900	13900	13900	13890	6
343	20240219	141800	944232770	13890	13890	13900	13890	66
344	20240219	141700	943316000	13890	13880	13890	13870	405
345	20240219	141600	937698080	13900	13890	13900	13890	10
346	20240219	141500	937559130	13900	13860	13900	13860	668
347	20240219	141400	928292270	13880	13890	13890	13860	1588
348	20240219	141300	906260850	13910	13910	13910	13900	50
349	20240219	141200	905565380	13910	13910	13910	13910	10
350	20240219	141100	905426280	13910	13910	13910	13890	55
351	20240219	141000	904661270	13910	13910	13910	13910	4
352	20240219	140900	904605630	13910	13910	13910	13900	8
353	20240219	140800	904494380	13910	13910	13910	13890	59
354	20240219	140700	903673740	13910	13910	13910	13890	22
355	20240219	140600	903368060	13890	13880	13920	13880	851
356	20240219	140500	891547300	13880	13920	13920	13880	1573
357	20240219	140400	869706060	13920	13900	13920	13900	402
358	20240219	140300	864114050	13900	13910	13910	13900	59
359	20240219	140200	863293380	13910	13910	13910	13900	16
360	20240219	140100	863070840	13910	13910	13910	13910	81
361	20240219	140000	861944130	13910	13910	13910	13900	23
362	20240219	135900	861624230	13910	13910	13910	13880	706
363	20240219	135800	851810980	13910	13900	13910	13890	899
364	20240219	135700	839314440	13900	13900	13900	13900	14
365	20240219	135600	839119840	13900	13900	13900	13880	71
366	20240219	135500	838133140	13900	13900	13900	13900	25
367	20240219	135400	837785640	13900	13900	13900	13890	55
368	20240219	135300	837021160	13900	13890	13900	13880	297
369	20240219	135200	832895900	13890	13890	13900	13890	68
370	20240219	135100	831951310	13890	13890	13890	13890	82
371	20240219	135000	830812330	13890	13890	13890	13880	27
372	20240219	134900	830437410	13890	13890	13890	13890	58
373	20240219	134800	829631790	13890	13890	13890	13880	10
374	20240219	134700	829492910	13890	13900	13900	13880	24
375	20240219	134600	829159570	13900	13890	13900	13880	107
376	20240219	134500	827673340	13890	13890	13890	13870	21
377	20240219	134400	827381700	13890	13880	13890	13880	252
378	20240219	134300	823883460	13890	13880	13890	13880	369
379	20240219	134200	818761690	13880	13880	13880	13870	17
380	20240219	134100	818525770	13880	13880	13880	13860	68
381	20240219	134000	817582120	13880	13890	13890	13880	128
382	20240219	133900	815804990	13890	13890	13890	13890	51
383	20240219	133800	815096600	13880	13870	13890	13870	160
384	20240219	133700	812877280	13890	13870	13890	13870	159
385	20240219	133600	810670360	13880	13860	13880	13850	48
386	20240219	133500	810005190	13860	13870	13870	13860	20
387	20240219	133400	809727970	13870	13880	13880	13850	76
388	20240219	133300	808674140	13880	13870	13880	13860	12
389	20240219	133200	808507730	13870	13880	13880	13870	52
390	20240219	133100	807786020	13870	13870	13880	13870	6
391	20240219	133000	807702780	13880	13880	13880	13880	0
392	20240219	132900	807702780	13880	13860	13880	13860	49
393	20240219	132800	807022870	13870	13870	13870	13870	0
394	20240219	132700	807022870	13870	13870	13870	13870	43
395	20240219	132600	806426460	13840	13860	13860	13830	738
396	20240219	132500	796205950	13860	13860	13860	13860	6
397	20240219	132400	796122790	13870	13870	13870	13870	44
398	20240219	132300	795512510	13860	13860	13860	13860	222
399	20240219	132200	792435590	13870	13870	13870	13870	46
400	20240219	132100	791797570	13860	13860	13860	13860	2
401	20240219	132000	791769850	13860	13860	13890	13860	284
402	20240219	131900	787830760	13870	13880	13880	13860	2273
403	20240219	131800	756321380	13890	13890	13890	13890	10
404	20240219	131700	756182480	13890	13890	13900	13890	90
405	20240219	131600	754931950	13890	13890	13890	13890	13
406	20240219	131500	754751380	13890	13900	13900	13890	47
407	20240219	131400	754098110	13890	13890	13890	13890	0
408	20240219	131300	754098110	13890	13890	13890	13890	2
409	20240219	131200	754070330	13900	13900	13900	13900	44
410	20240219	131100	753458730	13890	13890	13890	13880	14
411	20240219	131000	753264340	13890	13880	13890	13870	345
412	20240219	130900	748472550	13880	13880	13880	13880	5
413	20240219	130800	748403150	13870	13880	13880	13870	47
414	20240219	130700	747751210	13890	13860	13890	13860	56
415	20240219	130600	746973760	13870	13880	13880	13870	83
416	20240219	130500	745821830	13880	13880	13890	13880	46
417	20240219	130400	745182940	13850	13850	13850	13850	0
418	20240219	130300	745182940	13850	13870	13890	13850	582
419	20240219	130200	737111090	13870	13850	13870	13850	133
420	20240219	130100	735267310	13870	13870	13870	13870	1
421	20240219	130000	735253440	13870	13860	13870	13860	47
422	20240219	125900	734601580	13870	13870	13870	13870	9
423	20240219	125800	734476750	13860	13860	13860	13860	2
424	20240219	125700	734449030	13870	13860	13870	13860	16
425	20240219	125600	734227150	13860	13860	13860	13860	9
426	20240219	125500	734102410	13870	13870	13870	13870	0
427	20240219	125400	734102410	13870	13850	13870	13850	415
428	20240219	125300	728350790	13860	13860	13860	13860	2
429	20240219	125200	728323070	13850	13860	13860	13850	3
430	20240219	125100	728281510	13850	13850	13850	13850	8
431	20240219	125000	728170710	13850	13860	13860	13850	22
432	20240219	124900	727865860	13860	13860	13860	13860	0
433	20240219	124800	727865860	13860	13860	13860	13860	0
434	20240219	124700	727865860	13860	13870	13870	13860	336
435	20240219	124600	723206120	13870	13890	13910	13870	188
436	20240219	124500	720594590	13880	13870	13900	13870	1481
437	20240219	124400	700028820	13860	13870	13870	13860	14
438	20240219	124300	699834680	13860	13850	13860	13850	225
439	20240219	124200	696716200	13850	13850	13850	13850	343
440	20240219	124100	691965650	13840	13830	13840	13830	79
441	20240219	124000	690872320	13850	13850	13850	13850	1
442	20240219	123900	690858470	13810	13820	13840	13810	1309
443	20240219	123800	672753160	13830	13830	13830	13830	1
444	20240219	123700	672739330	13820	13820	13820	13820	14
445	20240219	123600	672545850	13820	13820	13820	13820	0
446	20240219	123500	672545850	13820	13820	13820	13820	2
447	20240219	123400	672518210	13810	13820	13820	13810	52
448	20240219	123300	671799690	13820	13810	13820	13810	1266
449	20240219	123200	654303600	13820	13830	13830	13820	14
450	20240219	123100	654110020	13830	13820	13830	13820	3
451	20240219	123000	654068550	13840	13830	13840	13830	49
452	20240219	122900	653390790	13840	13830	13840	13820	86
453	20240219	122800	652201420	13830	13830	13830	13830	14
454	20240219	122700	652007800	13830	13830	13830	13820	10
455	20240219	122600	651869520	13830	13810	13830	13810	9
456	20240219	122500	651745110	13810	13790	13810	13790	376
457	20240219	122400	646556310	13790	13790	13790	13790	29
458	20240219	122300	646156400	13790	13790	13790	13790	90
459	20240219	122200	644915300	13790	13780	13790	13780	179
460	20240219	122100	642448670	13790	13790	13790	13790	2
461	20240219	122000	642421090	13800	13790	13800	13790	115
462	20240219	121900	640835140	13800	13800	13800	13800	10
463	20240219	121800	640697140	13800	13790	13800	13790	12
464	20240219	121700	640531560	13790	13790	13790	13790	0
465	20240219	121600	640531560	13790	13790	13790	13790	3
466	20240219	121500	640490190	13790	13790	13790	13790	0
467	20240219	121400	640490190	13790	13790	13790	13790	2
468	20240219	121300	640462610	13800	13800	13800	13800	1
469	20240219	121200	640448810	13800	13770	13800	13770	636
470	20240219	121100	631682720	13770	13790	13790	13770	65
471	20240219	121000	630786530	13790	13790	13800	13790	64
472	20240219	120900	629903540	13800	13800	13800	13800	0
473	20240219	120800	629903540	13800	13790	13800	13790	41
474	20240219	120700	629337980	13800	13800	13800	13800	26
475	20240219	120600	628979180	13800	13790	13800	13790	27
476	20240219	120500	628606600	13800	13800	13800	13800	9
477	20240219	120400	628482400	13800	13790	13800	13790	10
478	20240219	120300	628344430	13790	13790	13790	13790	30
479	20240219	120200	627930730	13800	13840	13840	13780	1635
480	20240219	120100	605368480	13840	13830	13840	13830	86
481	20240219	120000	604179060	13830	13830	13830	13820	18
482	20240219	115900	603930140	13830	13830	13830	13830	41
483	20240219	115800	603363110	13830	13820	13830	13820	296
484	20240219	115700	599272280	13820	13820	13820	13820	20
485	20240219	115600	598995880	13810	13810	13820	13810	76
486	20240219	115500	597946300	13820	13810	13820	13810	19
487	20240219	115400	597683880	13820	13820	13820	13820	25
488	20240219	115300	597338380	13830	13840	13840	13830	33
489	20240219	115200	596881950	13850	13840	13850	13840	39
490	20240219	115100	596342100	13850	13840	13850	13830	98
491	20240219	115000	594985630	13840	13810	13840	13810	557
492	20240219	114900	587287560	13800	13820	13820	13800	39
493	20240219	114800	586748810	13820	13800	13820	13800	912
494	20240219	114700	574163150	13800	13810	13810	13790	205
495	20240219	114600	571336140	13790	13840	13840	13790	1348
496	20240219	114500	552718700	13850	13850	13850	13840	52
497	20240219	114400	551998570	13850	13850	13850	13830	47
498	20240219	114300	551347830	13850	13830	13850	13830	289
499	20240219	114200	547348660	13830	13820	13840	13820	268
500	20240219	114100	543643150	13820	13830	13830	13810	196
501	20240219	114000	540933990	13830	13820	13830	13810	179
502	20240219	113900	538459870	13820	13820	13820	13800	137
503	20240219	113800	536567580	13820	13820	13820	13800	171
504	20240219	113700	534206310	13800	13810	13830	13790	382
505	20240219	113600	528931170	13810	13810	13820	13810	69
506	20240219	113500	527978130	13800	13750	13800	13750	3071
507	20240219	113400	485666420	13750	13750	13750	13740	10
508	20240219	113300	485528930	13750	13750	13750	13740	56
509	20240219	113200	484758950	13750	13740	13750	13740	4
510	20240219	113100	484703980	13740	13740	13750	13740	115
511	20240219	113000	483123730	13740	13740	13740	13740	14
512	20240219	112900	482931370	13730	13740	13740	13730	7
513	20240219	112800	482835210	13740	13740	13750	13740	49
514	20240219	112700	482161930	13740	13750	13750	13740	8
515	20240219	112600	482051950	13750	13740	13750	13740	20
516	20240219	112500	481776990	13750	13700	13750	13700	622
517	20240219	112400	473250140	13700	13690	13700	13690	28
518	20240219	112300	472866560	13700	13700	13700	13700	4
519	20240219	112200	472811760	13700	13700	13700	13700	2
520	20240219	112100	472784360	13720	13720	13720	13720	0
521	20240219	112000	472784360	13720	13710	13720	13710	3
522	20240219	111900	472743220	13720	13720	13720	13720	0
523	20240219	111800	472743220	13720	13700	13720	13700	14
524	20240219	111700	472551310	13690	13690	13690	13690	317
525	20240219	111600	468211580	13710	13710	13710	13710	0
526	20240219	111500	468211580	13710	13670	13710	13670	596
527	20240219	111400	460052100	13700	13750	13750	13630	2077
528	20240219	111300	431578000	13750	13750	13750	13750	3
529	20240219	111200	431536750	13750	13740	13750	13740	200
530	20240219	111100	428788700	13740	13740	13740	13740	3
531	20240219	111000	428747480	13740	13730	13740	13730	28
532	20240219	110900	428362950	13740	13740	13740	13740	7
533	20240219	110800	428266770	13710	13710	13710	13710	309
534	20240219	110700	424030380	13710	13690	13710	13690	11
535	20240219	110600	423879690	13730	13720	13730	13720	640
536	20240219	110500	415098800	13740	13740	13740	13740	1
537	20240219	110400	415085060	13740	13740	13740	13740	3
538	20240219	110300	415043840	13740	13740	13740	13740	2
539	20240219	110200	415016360	13750	13750	13750	13750	0
540	20240219	110100	415016360	13750	13720	13750	13720	595
541	20240219	110000	406852600	13750	13740	13750	13730	344
542	20240219	105900	402126040	13730	13710	13760	13710	1311
543	20240219	105800	384116250	13740	13730	13740	13730	800
544	20240219	105700	373127700	13730	13710	13730	13690	293
545	20240219	105600	369106490	13690	13680	13690	13680	689
546	20240219	105500	359674290	13640	13640	13640	13640	134
547	20240219	105400	357846530	13610	13610	13610	13610	668
548	20240219	105300	348755050	13610	13610	13610	13610	1
549	20240219	105200	348741440	13610	13600	13610	13600	24
550	20240219	105100	348414870	13600	13600	13600	13600	1
551	20240219	105000	348401270	13590	13600	13600	13590	613
552	20240219	104900	340070530	13610	13610	13610	13610	0
553	20240219	104800	340070530	13610	13610	13610	13610	2
554	20240219	104700	340043310	13600	13600	13600	13600	0
555	20240219	104600	340043310	13600	13600	13600	13600	36
556	20240219	104500	339553710	13610	13610	13610	13610	0
557	20240219	104400	339553710	13610	13630	13630	13590	1476
558	20240219	104300	319477230	13630	13640	13640	13630	156
559	20240219	104200	317349520	13650	13650	13650	13650	0
560	20240219	104100	317349520	13650	13650	13650	13650	0
561	20240219	104000	317349520	13650	13660	13660	13650	12
562	20240219	103900	317185660	13660	13660	13660	13660	3
563	20240219	103800	317144680	13660	13690	13690	13660	76
564	20240219	103700	316104330	13660	13680	13680	13660	20
565	20240219	103600	315831090	13680	13680	13680	13680	3
566	20240219	103500	315790050	13660	13660	13660	13660	0
567	20240219	103400	315790050	13660	13660	13660	13660	16
568	20240219	103300	315571490	13700	13700	13700	13700	0
569	20240219	103200	315571490	13700	13680	13700	13680	73
570	20240219	103100	314571810	13660	13680	13680	13660	24
571	20240219	103000	314243950	13660	13660	13660	13660	0
572	20240219	102900	314243950	13660	13660	13660	13660	0
573	20240219	102800	314243950	13660	13660	13660	13660	27
574	20240219	102700	313875130	13660	13660	13660	13660	0
575	20240219	102600	313875130	13660	13660	13660	13660	0
576	20240219	102500	313875130	13660	13660	13660	13660	27
577	20240219	102400	313506310	13680	13680	13680	13680	1
578	20240219	102300	313492630	13660	13660	13660	13660	0
579	20240219	102200	313492630	13660	13670	13670	13660	45
580	20240219	102100	312877740	13670	13670	13670	13670	0
581	20240219	102000	312877740	13670	13670	13670	13670	0
582	20240219	101900	312877740	13670	13680	13680	13670	33
583	20240219	101800	312426340	13700	13700	13700	13700	10
584	20240219	101700	312289340	13700	13700	13700	13700	1
585	20240219	101600	312275640	13680	13680	13680	13680	23
586	20240219	101500	311961000	13710	13710	13710	13710	0
587	20240219	101400	311961000	13710	13710	13710	13710	1
588	20240219	101300	311947290	13680	13700	13700	13680	24
589	20240219	101200	311618700	13710	13710	13710	13710	0
590	20240219	101100	311618700	13710	13710	13710	13710	0
591	20240219	101000	311618700	13710	13720	13720	13710	409
592	20240219	100900	306010860	13730	13730	13730	13730	0
593	20240219	100800	306010860	13730	13730	13730	13730	50
594	20240219	100700	305324360	13730	13710	13730	13710	60
595	20240219	100600	304501190	13730	13730	13730	13730	16
596	20240219	100500	304281510	13730	13730	13730	13730	0
597	20240219	100400	304281510	13730	13730	13730	13730	10
598	20240219	100300	304144210	13710	13710	13710	13710	0
599	20240219	100200	304144210	13710	13710	13710	13710	0
600	20240219	100100	304144210	13710	13710	13710	13710	12
601	20240219	100000	303979690	13730	13730	13730	13730	1
602	20240219	095900	303965960	13710	13710	13710	13710	58
603	20240219	095800	303170780	13710	13710	13710	13710	14
604	20240219	095700	302978840	13710	13710	13710	13710	12
605	20240219	095600	302814320	13710	13710	13710	13710	0
606	20240219	095500	302814320	13710	13710	13710	13710	0
607	20240219	095400	302814320	13710	13710	13710	13710	1
608	20240219	095300	302800610	13710	13720	13720	13710	16
609	20240219	095200	302581230	13730	13730	13740	13730	9
610	20240219	095100	302457650	13740	13730	13740	13730	32
611	20240219	095000	302018190	13730	13730	13730	13730	0
612	20240219	094900	302018190	13730	13730	13730	13730	12
613	20240219	094800	301853430	13760	13760	13760	13760	0
614	20240219	094700	301853430	13760	13730	13760	13730	2723
615	20240219	094600	264464060	13730	13740	13740	13730	181
616	20240219	094500	261978920	13740	13730	13740	13730	22
617	20240219	094400	261676760	13730	13730	13730	13730	14
618	20240219	094300	261484540	13750	13740	13750	13730	35
619	20240219	094200	261003690	13740	13740	13750	13740	166
620	20240219	094100	258721260	13760	13760	13760	13760	28
621	20240219	094000	258335980	13770	13710	13770	13710	2886
622	20240219	093900	218688890	13710	13670	13710	13660	3207
623	20240219	093800	174776500	13670	13640	13670	13640	1630
624	20240219	093700	152525300	13650	13650	13650	13650	602
625	20240219	093600	144308000	13650	13670	13670	13650	65
626	20240219	093500	143419630	13680	13640	13680	13640	542
627	20240219	093400	136016480	13660	13660	13660	13660	100
628	20240219	093300	134650480	13660	13660	13660	13660	48
629	20240219	093200	133994800	13660	13660	13660	13660	0
630	20240219	093100	133994800	13660	13660	13660	13660	0
631	20240219	093000	133994800	13660	13660	13670	13630	112
632	20240219	092900	132465970	13660	13660	13660	13660	1
633	20240219	092800	132452310	13660	13650	13660	13650	269
634	20240219	092700	128779130	13630	13640	13640	13630	1102
635	20240219	092600	113748610	13650	13640	13650	13610	1067
636	20240219	092500	99196800	13640	13640	13640	13640	0
637	20240219	092400	99196800	13640	13640	13640	13640	11
638	20240219	092300	99046760	13620	13620	13620	13620	1
639	20240219	092200	99033140	13620	13620	13640	13620	634
640	20240219	092100	90395780	13640	13640	13640	13590	71
641	20240219	092000	89429750	13630	13620	13630	13620	35
642	20240219	091900	88952820	13620	13620	13620	13620	0
643	20240219	091800	88952820	13620	13600	13620	13590	320
644	20240219	091700	84595400	13600	13600	13600	13600	500
645	20240219	091600	77795400	13650	13650	13650	13650	0
646	20240219	091500	77795400	13650	13600	13650	13600	400
647	20240219	091400	72341260	13590	13580	13590	13580	30
648	20240219	091300	71933570	13580	13580	13580	13580	10
649	20240219	091200	71797770	13570	13540	13570	13540	29
650	20240219	091100	71404540	13520	13520	13520	13520	1
651	20240219	091000	71391020	13590	13590	13590	13590	0
652	20240219	090900	71391020	13590	13590	13590	13590	1
653	20240219	090800	71377430	13590	13590	13590	13590	0
654	20240219	090700	71377430	13590	13590	13590	13590	0
655	20240219	090600	71377430	13590	13590	13590	13590	1
656	20240219	090500	71363840	13510	13510	13510	13510	50
657	20240219	090400	70688340	13510	13510	13510	13510	0
658	20240219	090300	70688340	13510	13510	13510	13510	10
659	20240219	090200	70553240	13510	13490	13510	13490	5098
660	20240219	090100	1727130	13490	13490	13490	13490	102
661	20240219	090000	351150	13500	13510	13510	13500	26