KissMeData/090470/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	195300	1863467410	9750	9750	9750	9750	4300
3	20240221	195200	1863467410	9750	9750	9750	9750	0
4	20240221	195100	1863467410	9750	9750	9750	9750	0
5	20240221	195000	1863467410	9750	9750	9750	9750	0
6	20240221	194900	1863467410	9750	9750	9750	9750	0
7	20240221	194800	1863467410	9750	9750	9750	9750	0
8	20240221	194700	1863467410	9750	9750	9750	9750	0
9	20240221	194600	1863467410	9750	9750	9750	9750	0
10	20240221	194500	1863467410	9750	9750	9750	9750	0
11	20240221	194400	1863467410	9750	9750	9750	9750	0
12	20240221	194300	1863467410	9750	9750	9750	9750	0
13	20240221	194200	1863467410	9750	9750	9750	9750	0
14	20240221	194100	1863467410	9750	9750	9750	9750	0
15	20240221	194000	1863467410	9750	9750	9750	9750	0
16	20240221	193900	1863467410	9750	9750	9750	9750	0
17	20240221	193800	1863467410	9750	9750	9750	9750	0
18	20240221	193700	1863467410	9750	9750	9750	9750	0
19	20240221	193600	1863467410	9750	9750	9750	9750	0
20	20240221	193500	1863467410	9750	9750	9750	9750	0
21	20240221	193400	1863467410	9750	9750	9750	9750	0
22	20240221	193300	1863467410	9750	9750	9750	9750	0
23	20240221	193200	1863467410	9750	9750	9750	9750	0
24	20240221	193100	1863467410	9750	9750	9750	9750	0
25	20240221	193000	1863467410	9750	9750	9750	9750	0
26	20240221	192900	1863467410	9750	9750	9750	9750	0
27	20240221	192800	1863467410	9750	9750	9750	9750	0
28	20240221	192700	1863467410	9750	9750	9750	9750	0
29	20240221	192600	1863467410	9750	9750	9750	9750	0
30	20240221	192500	1863467410	9750	9750	9750	9750	0
31	20240221	192400	1863467410	9750	9750	9750	9750	0
32	20240221	192300	1863467410	9750	9750	9750	9750	4300
33	20240221	192200	1863467410	9750	9750	9750	9750	0
34	20240221	192100	1863467410	9750	9750	9750	9750	0
35	20240221	192000	1863467410	9750	9750	9750	9750	0
36	20240221	191900	1863467410	9750	9750	9750	9750	0
37	20240221	191800	1863467410	9750	9750	9750	9750	0
38	20240221	191700	1863467410	9750	9750	9750	9750	0
39	20240221	191600	1863467410	9750	9750	9750	9750	0
40	20240221	191500	1863467410	9750	9750	9750	9750	0
41	20240221	191400	1863467410	9750	9750	9750	9750	0
42	20240221	191300	1863467410	9750	9750	9750	9750	0
43	20240221	191200	1863467410	9750	9750	9750	9750	0
44	20240221	191100	1863467410	9750	9750	9750	9750	0
45	20240221	191000	1863467410	9750	9750	9750	9750	0
46	20240221	190900	1863467410	9750	9750	9750	9750	0
47	20240221	190800	1863467410	9750	9750	9750	9750	0
48	20240221	190700	1863467410	9750	9750	9750	9750	0
49	20240221	190600	1863467410	9750	9750	9750	9750	0
50	20240221	190500	1863467410	9750	9750	9750	9750	0
51	20240221	190400	1863467410	9750	9750	9750	9750	0
52	20240221	190300	1863467410	9750	9750	9750	9750	0
53	20240221	190200	1863467410	9750	9750	9750	9750	0
54	20240221	190100	1863467410	9750	9750	9750	9750	0
55	20240221	190000	1863467410	9750	9750	9750	9750	0
56	20240221	185900	1863467410	9750	9750	9750	9750	0
57	20240221	185800	1863467410	9750	9750	9750	9750	0
58	20240221	185700	1863467410	9750	9750	9750	9750	0
59	20240221	185600	1863467410	9750	9750	9750	9750	0
60	20240221	185500	1863467410	9750	9750	9750	9750	0
61	20240221	185400	1863467410	9750	9750	9750	9750	0
62	20240221	185300	1863467410	9750	9750	9750	9750	4300
63	20240221	185200	1863467410	9750	9750	9750	9750	0
64	20240221	185100	1863467410	9750	9750	9750	9750	0
65	20240221	185000	1863467410	9750	9750	9750	9750	0
66	20240221	184900	1863467410	9750	9750	9750	9750	0
67	20240221	184800	1863467410	9750	9750	9750	9750	0
68	20240221	184700	1863467410	9750	9750	9750	9750	0
69	20240221	184600	1863467410	9750	9750	9750	9750	0
70	20240221	184500	1863467410	9750	9750	9750	9750	0
71	20240221	184400	1863467410	9750	9750	9750	9750	0
72	20240221	184300	1863467410	9750	9750	9750	9750	0
73	20240221	184200	1863467410	9750	9750	9750	9750	0
74	20240221	184100	1863467410	9750	9750	9750	9750	0
75	20240221	184000	1863467410	9750	9750	9750	9750	0
76	20240221	183900	1863467410	9750	9750	9750	9750	0
77	20240221	183800	1863467410	9750	9750	9750	9750	0
78	20240221	183700	1863467410	9750	9750	9750	9750	0
79	20240221	183600	1863467410	9750	9750	9750	9750	0
80	20240221	183500	1863467410	9750	9750	9750	9750	0
81	20240221	183400	1863467410	9750	9750	9750	9750	0
82	20240221	183300	1863467410	9750	9750	9750	9750	0
83	20240221	183200	1863467410	9750	9750	9750	9750	0
84	20240221	183100	1863467410	9750	9750	9750	9750	0
85	20240221	183000	1863467410	9750	9750	9750	9750	0
86	20240221	182900	1863467410	9750	9750	9750	9750	0
87	20240221	182800	1863467410	9750	9750	9750	9750	0
88	20240221	182700	1863467410	9750	9750	9750	9750	0
89	20240221	182600	1863467410	9750	9750	9750	9750	0
90	20240221	182500	1863467410	9750	9750	9750	9750	0
91	20240221	182400	1863467410	9750	9750	9750	9750	0
92	20240221	182300	1863467410	9750	9750	9750	9750	4300
93	20240221	182200	1863467410	9750	9750	9750	9750	0
94	20240221	182100	1863467410	9750	9750	9750	9750	0
95	20240221	182000	1863467410	9750	9750	9750	9750	0
96	20240221	181900	1863467410	9750	9750	9750	9750	0
97	20240221	181800	1863467410	9750	9750	9750	9750	0
98	20240221	181700	1863467410	9750	9750	9750	9750	0
99	20240221	181600	1863467410	9750	9750	9750	9750	0
100	20240221	181500	1863467410	9750	9750	9750	9750	0
101	20240221	181400	1863467410	9750	9750	9750	9750	0
102	20240221	181300	1863467410	9750	9750	9750	9750	0
103	20240221	181200	1863467410	9750	9750	9750	9750	0
104	20240221	181100	1863467410	9750	9750	9750	9750	0
105	20240221	181000	1863467410	9750	9750	9750	9750	0
106	20240221	180900	1863467410	9750	9750	9750	9750	0
107	20240221	180800	1863467410	9750	9750	9750	9750	0
108	20240221	180700	1863467410	9750	9750	9750	9750	0
109	20240221	180600	1863467410	9750	9750	9750	9750	0
110	20240221	180500	1863467410	9750	9750	9750	9750	0
111	20240221	180400	1863467410	9750	9750	9750	9750	0
112	20240221	180300	1863467410	9750	9750	9750	9750	0
113	20240221	180200	1863467410	9750	9750	9750	9750	0
114	20240221	180100	1863467410	9750	9750	9750	9750	0
115	20240221	180000	1863467410	9750	9750	9750	9750	0
116	20240221	175900	1863467410	9750	9750	9750	9750	0
117	20240221	175800	1863467410	9750	9750	9750	9750	0
118	20240221	175700	1863467410	9750	9750	9750	9750	0
119	20240221	175600	1863467410	9750	9750	9750	9750	0
120	20240221	175500	1863467410	9750	9750	9750	9750	0
121	20240221	175400	1863467410	9750	9750	9750	9750	0
122	20240221	175300	1863467410	9750	9750	9750	9750	4300
123	20240221	175200	1863467410	9750	9750	9750	9750	0
124	20240221	175100	1863467410	9750	9750	9750	9750	0
125	20240221	175000	1863467410	9750	9750	9750	9750	0
126	20240221	174900	1863467410	9750	9750	9750	9750	0
127	20240221	174800	1863467410	9750	9750	9750	9750	0
128	20240221	174700	1863467410	9750	9750	9750	9750	0
129	20240221	174600	1863467410	9750	9750	9750	9750	0
130	20240221	174500	1863467410	9750	9750	9750	9750	0
131	20240221	174400	1863467410	9750	9750	9750	9750	0
132	20240221	174300	1863467410	9750	9750	9750	9750	0
133	20240221	174200	1863467410	9750	9750	9750	9750	0
134	20240221	174100	1863467410	9750	9750	9750	9750	0
135	20240221	174000	1863467410	9750	9750	9750	9750	0
136	20240221	173900	1863467410	9750	9750	9750	9750	0
137	20240221	173800	1863467410	9750	9750	9750	9750	0
138	20240221	173700	1863467410	9750	9750	9750	9750	0
139	20240221	173600	1863467410	9750	9750	9750	9750	0
140	20240221	173500	1863467410	9750	9750	9750	9750	0
141	20240221	173400	1863467410	9750	9750	9750	9750	0
142	20240221	173300	1863467410	9750	9750	9750	9750	0
143	20240221	173200	1863467410	9750	9750	9750	9750	0
144	20240221	173100	1863467410	9750	9750	9750	9750	0
145	20240221	173000	1863467410	9750	9750	9750	9750	0
146	20240221	172900	1863467410	9750	9750	9750	9750	0
147	20240221	172800	1863467410	9750	9750	9750	9750	0
148	20240221	172700	1863467410	9750	9750	9750	9750	0
149	20240221	172600	1863467410	9750	9750	9750	9750	0
150	20240221	172500	1863467410	9750	9750	9750	9750	0
151	20240221	172400	1863467410	9750	9750	9750	9750	0
152	20240221	172300	1863467410	9750	9750	9750	9750	4300
153	20240221	172200	1863467410	9750	9750	9750	9750	0
154	20240221	172100	1863467410	9750	9750	9750	9750	0
155	20240221	172000	1863467410	9750	9750	9750	9750	0
156	20240221	171900	1863467410	9750	9750	9750	9750	0
157	20240221	171800	1863467410	9750	9750	9750	9750	0
158	20240221	171700	1863467410	9750	9750	9750	9750	0
159	20240221	171600	1863467410	9750	9750	9750	9750	0
160	20240221	171500	1863467410	9750	9750	9750	9750	0
161	20240221	171400	1863467410	9750	9750	9750	9750	0
162	20240221	171300	1863467410	9750	9750	9750	9750	0
163	20240221	171200	1863467410	9750	9750	9750	9750	0
164	20240221	171100	1863467410	9750	9750	9750	9750	0
165	20240221	171000	1863467410	9750	9750	9750	9750	0
166	20240221	170900	1863467410	9750	9750	9750	9750	0
167	20240221	170800	1863467410	9750	9750	9750	9750	0
168	20240221	170700	1863467410	9750	9750	9750	9750	0
169	20240221	170600	1863467410	9750	9750	9750	9750	0
170	20240221	170500	1863467410	9750	9750	9750	9750	0
171	20240221	170400	1863467410	9750	9750	9750	9750	0
172	20240221	170300	1863467410	9750	9750	9750	9750	0
173	20240221	170200	1863467410	9750	9750	9750	9750	0
174	20240221	170100	1863467410	9750	9750	9750	9750	0
175	20240221	170000	1863467410	9750	9750	9750	9750	0
176	20240221	165900	1863467410	9750	9750	9750	9750	0
177	20240221	165800	1863467410	9750	9750	9750	9750	0
178	20240221	165700	1863467410	9750	9750	9750	9750	0
179	20240221	165600	1863467410	9750	9750	9750	9750	0
180	20240221	165500	1863467410	9750	9750	9750	9750	0
181	20240221	165400	1863467410	9750	9750	9750	9750	0
182	20240221	165300	1863467410	9750	9750	9750	9750	4300
183	20240221	165200	1863467410	9750	9750	9750	9750	0
184	20240221	165100	1863467410	9750	9750	9750	9750	0
185	20240221	165000	1863467410	9750	9750	9750	9750	0
186	20240221	164900	1863467410	9750	9750	9750	9750	0
187	20240221	164800	1863467410	9750	9750	9750	9750	0
188	20240221	164700	1863467410	9750	9750	9750	9750	0
189	20240221	164600	1863467410	9750	9750	9750	9750	0
190	20240221	164500	1863467410	9750	9750	9750	9750	0
191	20240221	164400	1863467410	9750	9750	9750	9750	0
192	20240221	164300	1863467410	9750	9750	9750	9750	0
193	20240221	164200	1863467410	9750	9750	9750	9750	0
194	20240221	164100	1863467410	9750	9750	9750	9750	0
195	20240221	164000	1863467410	9750	9750	9750	9750	0
196	20240221	163900	1863467410	9750	9750	9750	9750	0
197	20240221	163800	1863467410	9750	9750	9750	9750	0
198	20240221	163700	1863467410	9750	9750	9750	9750	0
199	20240221	163600	1863467410	9750	9750	9750	9750	0
200	20240221	163500	1863467410	9750	9750	9750	9750	0
201	20240221	163400	1863467410	9750	9750	9750	9750	0
202	20240221	163300	1863467410	9750	9750	9750	9750	0
203	20240221	163200	1863467410	9750	9750	9750	9750	0
204	20240221	163100	1863467410	9750	9750	9750	9750	0
205	20240221	163000	1863467410	9750	9750	9750	9750	0
206	20240221	162900	1863467410	9750	9750	9750	9750	0
207	20240221	162800	1863467410	9750	9750	9750	9750	0
208	20240221	162700	1863467410	9750	9750	9750	9750	0
209	20240221	162600	1863467410	9750	9750	9750	9750	0
210	20240221	162500	1863467410	9750	9750	9750	9750	0
211	20240221	162400	1863467410	9750	9750	9750	9750	0
212	20240221	162300	1863467410	9750	9750	9750	9750	4300
213	20240221	162200	1863467410	9750	9750	9750	9750	0
214	20240221	162100	1863467410	9750	9750	9750	9750	0
215	20240221	162000	1863467410	9750	9750	9750	9750	0
216	20240221	161900	1863467410	9750	9750	9750	9750	0
217	20240221	161800	1863467410	9750	9750	9750	9750	0
218	20240221	161700	1863467410	9750	9750	9750	9750	0
219	20240221	161600	1863467410	9750	9750	9750	9750	0
220	20240221	161500	1863467410	9750	9750	9750	9750	0
221	20240221	161400	1863467410	9750	9750	9750	9750	0
222	20240221	161300	1863467410	9750	9750	9750	9750	0
223	20240221	161200	1863467410	9750	9750	9750	9750	0
224	20240221	161100	1863467410	9750	9750	9750	9750	0
225	20240221	161000	1863467410	9750	9750	9750	9750	0
226	20240221	160900	1863467410	9750	9750	9750	9750	0
227	20240221	160800	1863467410	9750	9750	9750	9750	0
228	20240221	160700	1863467410	9750	9750	9750	9750	0
229	20240221	160600	1863467410	9750	9750	9750	9750	0
230	20240221	160500	1863467410	9750	9750	9750	9750	0
231	20240221	160400	1863467410	9750	9750	9750	9750	0
232	20240221	160300	1863467410	9750	9750	9750	9750	0
233	20240221	160200	1863467410	9750	9750	9750	9750	0
234	20240221	160100	1863467410	9750	9750	9750	9750	0
235	20240221	160000	1863467410	9750	9750	9750	9750	0
236	20240221	155900	1863467410	9750	9750	9750	9750	0
237	20240221	155800	1863467410	9750	9750	9750	9750	0
238	20240221	155700	1863467410	9750	9750	9750	9750	0
239	20240221	155600	1863467410	9750	9750	9750	9750	0
240	20240221	155500	1863467410	9750	9750	9750	9750	0
241	20240221	155400	1863467410	9750	9750	9750	9750	0
242	20240221	155300	1863467410	9750	9750	9750	9750	4300
243	20240221	155200	1863467410	9750	9750	9750	9750	0
244	20240221	155100	1863467410	9750	9750	9750	9750	0
245	20240221	155000	1863467410	9750	9750	9750	9750	0
246	20240221	154900	1863467410	9750	9750	9750	9750	0
247	20240221	154800	1863467410	9750	9750	9750	9750	0
248	20240221	154700	1863467410	9750	9750	9750	9750	0
249	20240221	154600	1863467410	9750	9750	9750	9750	0
250	20240221	154500	1863467410	9750	9750	9750	9750	0
251	20240221	154400	1863467410	9750	9750	9750	9750	0
252	20240221	154300	1863467410	9750	9750	9750	9750	0
253	20240221	154200	1863467410	9750	9750	9750	9750	0
254	20240221	154100	1863467410	9750	9750	9750	9750	0
255	20240221	154000	1863467410	9750	9750	9750	9750	0
256	20240221	153900	1863467410	9750	9750	9750	9750	0
257	20240221	153800	1863467410	9750	9750	9750	9750	0
258	20240221	153700	1863467410	9750	9750	9750	9750	0
259	20240221	153600	1863467410	9750	9750	9750	9750	0
260	20240221	153500	1863467410	9750	9750	9750	9750	0
261	20240221	153400	1863467410	9750	9750	9750	9750	0
262	20240221	153300	1863467410	9750	9750	9750	9750	0
263	20240221	153200	1863467410	9750	9750	9750	9750	0
264	20240221	153100	1863467410	9750	9750	9750	9750	0
265	20240221	153000	1863467410	9750	9750	9750	9750	4300
266	20240221	152900	1821542410	9750	9750	9750	9750	0
267	20240221	152800	1821542410	9750	9750	9750	9750	0
268	20240221	152700	1821542410	9750	9750	9750	9750	0
269	20240221	152600	1821542410	9750	9750	9750	9750	0
270	20240221	152500	1821542410	9750	9750	9750	9750	0
271	20240221	152400	1821542410	9750	9750	9750	9750	0
272	20240221	152300	1821542410	9750	9750	9750	9750	0
273	20240221	152200	1821542410	9750	9750	9750	9750	0
274	20240221	152100	1821542410	9750	9750	9750	9750	0
275	20240221	152000	1821542410	9750	9750	9750	9750	0
276	20240221	151900	1821542410	9750	9750	9750	9730	109
277	20240221	151800	1820480000	9750	9730	9750	9730	950
278	20240221	151700	1811230760	9720	9720	9720	9710	542
279	20240221	151600	1805963630	9720	9740	9740	9660	2023
280	20240221	151500	1786362270	9740	9740	9740	9740	3
281	20240221	151400	1786333050	9750	9730	9750	9730	30
282	20240221	151300	1786040990	9730	9730	9730	9730	431
283	20240221	151200	1781847360	9730	9750	9750	9730	131
284	20240221	151100	1780572570	9750	9760	9760	9730	165
285	20240221	151000	1778965810	9740	9760	9760	9740	135
286	20240221	150900	1777650210	9760	9750	9760	9730	669
287	20240221	150800	1771121070	9720	9690	9720	9690	1855
288	20240221	150700	1753116020	9700	9710	9710	9690	817
289	20240221	150600	1745191350	9710	9700	9710	9700	810
290	20240221	150500	1737334280	9710	9700	9710	9700	87
291	20240221	150400	1736490310	9710	9710	9710	9710	5
292	20240221	150300	1736441760	9710	9710	9710	9710	253
293	20240221	150200	1733985130	9710	9710	9710	9710	5
294	20240221	150100	1733936580	9710	9710	9710	9710	324
295	20240221	150000	1730790540	9720	9720	9720	9720	0
296	20240221	145900	1730790540	9720	9720	9720	9720	0
297	20240221	145800	1730790540	9720	9720	9720	9720	1
298	20240221	145700	1730780820	9720	9720	9720	9720	2
299	20240221	145600	1730761380	9720	9720	9720	9710	196
300	20240221	145500	1728858080	9760	9760	9760	9760	2
301	20240221	145400	1728838560	9760	9750	9760	9750	9
302	20240221	145300	1728750730	9720	9760	9760	9720	192
303	20240221	145200	1726884010	9730	9750	9750	9730	280
304	20240221	145100	1724157610	9750	9750	9750	9750	50
305	20240221	145000	1723670110	9750	9690	9750	9690	170
306	20240221	144900	1722018140	9690	9690	9690	9690	10
307	20240221	144800	1721921240	9690	9690	9690	9690	7
308	20240221	144700	1721853410	9690	9670	9690	9670	610
309	20240221	144600	1715954550	9670	9690	9690	9670	48
310	20240221	144500	1715490280	9700	9700	9700	9700	3
311	20240221	144400	1715461180	9720	9700	9720	9700	176
312	20240221	144300	1713751540	9690	9700	9700	9690	1200
313	20240221	144200	1702121540	9700	9700	9700	9700	10
314	20240221	144100	1702024540	9700	9700	9700	9700	1
315	20240221	144000	1702014840	9670	9670	9670	9670	336
316	20240221	143900	1698765720	9700	9700	9700	9700	0
317	20240221	143800	1698765720	9700	9690	9700	9690	10
318	20240221	143700	1698668760	9660	9700	9700	9660	1002
319	20240221	143600	1688984740	9700	9680	9700	9670	127
320	20240221	143500	1687755950	9710	9680	9710	9680	61
321	20240221	143400	1687165410	9680	9680	9680	9680	125
322	20240221	143300	1685955410	9680	9680	9680	9680	500
323	20240221	143200	1681115410	9720	9670	9720	9670	471
324	20240221	143100	1676560090	9670	9690	9690	9670	1900
325	20240221	143000	1658168580	9690	9690	9690	9690	1
326	20240221	142900	1658158890	9720	9700	9720	9700	12
327	20240221	142800	1658042450	9700	9700	9700	9700	266
328	20240221	142700	1655462250	9690	9710	9720	9690	49
329	20240221	142600	1654986940	9690	9690	9700	9680	1223
330	20240221	142500	1643142650	9690	9700	9700	9690	2005
331	20240221	142400	1623708190	9690	9720	9720	9690	1499
332	20240221	142300	1609158420	9780	9780	9780	9780	0
333	20240221	142200	1609158420	9780	9730	9780	9730	110
334	20240221	142100	1608087660	9720	9730	9730	9710	207
335	20240221	142000	1606075630	9710	9730	9730	9710	347
336	20240221	141900	1602701870	9720	9730	9730	9720	49
337	20240221	141800	1602225490	9740	9740	9740	9740	0
338	20240221	141700	1602225490	9740	9750	9750	9720	346
339	20240221	141600	1598860580	9750	9750	9750	9750	173
340	20240221	141500	1597173830	9730	9730	9730	9730	106
341	20240221	141400	1596142450	9730	9730	9730	9730	2
342	20240221	141300	1596122990	9720	9720	9720	9720	9
343	20240221	141200	1596035510	9720	9700	9720	9700	88
344	20240221	141100	1595180590	9720	9730	9730	9710	605
345	20240221	141000	1589302930	9730	9730	9730	9730	10
346	20240221	140900	1589205630	9750	9750	9750	9740	505
347	20240221	140800	1584286880	9740	9740	9740	9740	100
348	20240221	140700	1583312880	9760	9760	9760	9760	0
349	20240221	140600	1583312880	9760	9760	9760	9760	0
350	20240221	140500	1583312880	9760	9760	9760	9760	0
351	20240221	140400	1583312880	9760	9760	9760	9760	1
352	20240221	140300	1583303120	9770	9770	9770	9770	2
353	20240221	140200	1583283580	9770	9770	9770	9770	6
354	20240221	140100	1583224960	9770	9770	9770	9770	73
355	20240221	140000	1582511750	9780	9770	9780	9770	108
356	20240221	135900	1581456510	9760	9770	9770	9760	200
357	20240221	135800	1579503510	9800	9760	9800	9760	734
358	20240221	135700	1572333210	9770	9770	9770	9770	0
359	20240221	135600	1572333210	9770	9770	9770	9770	1
360	20240221	135500	1572323440	9790	9760	9790	9760	37
361	20240221	135400	1571962200	9760	9770	9770	9760	3
362	20240221	135300	1571932900	9770	9700	9790	9700	104
363	20240221	135200	1570920170	9700	9690	9720	9690	846
364	20240221	135100	1562722340	9700	9700	9700	9690	877
365	20240221	135000	1554215470	9710	9710	9710	9710	10
366	20240221	134900	1554118370	9710	9710	9710	9710	186
367	20240221	134800	1552312310	9710	9710	9710	9700	3677
368	20240221	134700	1516616140	9710	9730	9760	9710	3790
369	20240221	134600	1479777510	9730	9810	9820	9720	11225
370	20240221	134500	1370478390	9820	9820	9820	9820	0
371	20240221	134400	1370478390	9820	9790	9820	9790	70
372	20240221	134300	1369792880	9820	9820	9820	9820	0
373	20240221	134200	1369792880	9820	9810	9820	9790	188
374	20240221	134100	1367949310	9820	9820	9820	9820	1
375	20240221	134000	1367939490	9820	9820	9820	9820	201
376	20240221	133900	1365965670	9800	9800	9800	9800	0
377	20240221	133800	1365965670	9800	9800	9800	9800	1
378	20240221	133700	1365955870	9820	9820	9820	9820	0
379	20240221	133600	1365955870	9820	9820	9820	9810	674
380	20240221	133500	1359337410	9820	9820	9820	9820	0
381	20240221	133400	1359337410	9820	9810	9820	9810	50
382	20240221	133300	1358846730	9800	9800	9810	9800	1037
383	20240221	133200	1348674130	9810	9810	9810	9810	3
384	20240221	133100	1348644700	9800	9800	9800	9800	312
385	20240221	133000	1345587100	9800	9800	9800	9800	111
386	20240221	132900	1344499300	9800	9800	9800	9800	42
387	20240221	132800	1344087700	9800	9800	9800	9800	0
388	20240221	132700	1344087700	9800	9760	9800	9760	906
389	20240221	132600	1335241050	9770	9780	9780	9770	872
390	20240221	132500	1326720010	9790	9780	9790	9780	186
391	20240221	132400	1324900870	9780	9790	9790	9780	253
392	20240221	132300	1322424200	9790	9790	9790	9790	50
393	20240221	132200	1321934700	9790	9800	9810	9790	436
394	20240221	132100	1317663080	9810	9820	9820	9810	302
395	20240221	132000	1314698440	9810	9800	9810	9800	161
396	20240221	131900	1313120140	9810	9810	9810	9810	1
397	20240221	131800	1313110330	9810	9820	9820	9810	22
398	20240221	131700	1312894400	9810	9820	9820	9810	841
399	20240221	131600	1304637730	9830	9850	9850	9830	146
400	20240221	131500	1303202020	9850	9850	9850	9850	20
401	20240221	131400	1303005020	9850	9850	9850	9850	1
402	20240221	131300	1302995170	9850	9820	9850	9820	78
403	20240221	131200	1302227940	9850	9850	9850	9850	500
404	20240221	131100	1297302940	9840	9840	9840	9840	11
405	20240221	131000	1297194700	9850	9850	9850	9850	0
406	20240221	130900	1297194700	9850	9850	9850	9850	40
407	20240221	130800	1296800700	9850	9850	9850	9850	0
408	20240221	130700	1296800700	9850	9850	9850	9850	0
409	20240221	130600	1296800700	9850	9850	9850	9850	8
410	20240221	130500	1296721900	9850	9850	9850	9850	0
411	20240221	130400	1296721900	9850	9780	9850	9780	2159
412	20240221	130300	1275456030	9850	9840	9850	9780	205
413	20240221	130200	1273439060	9840	9840	9840	9770	1204
414	20240221	130100	1261593140	9770	9830	9830	9770	705
415	20240221	130000	1254663260	9830	9820	9830	9770	34
416	20240221	125900	1254329770	9820	9820	9820	9820	0
417	20240221	125800	1254329770	9820	9770	9820	9770	310
418	20240221	125700	1251296070	9770	9770	9820	9770	104
419	20240221	125600	1250275020	9820	9810	9820	9810	903
420	20240221	125500	1241409580	9820	9820	9820	9820	24
421	20240221	125400	1241173900	9830	9830	9830	9830	1
422	20240221	125300	1241164070	9830	9780	9830	9770	4198
423	20240221	125200	1200132260	9840	9800	9840	9780	1006
424	20240221	125100	1190290800	9840	9830	9840	9830	301
425	20240221	125000	1187331960	9830	9830	9830	9830	203
426	20240221	124900	1185336470	9830	9820	9830	9820	100
427	20240221	124800	1184353800	9830	9830	9830	9830	0
428	20240221	124700	1184353800	9830	9830	9830	9830	6
429	20240221	124600	1184294820	9800	9800	9800	9800	140
430	20240221	124500	1182922820	9830	9820	9830	9800	651
431	20240221	124400	1176528320	9800	9810	9810	9800	501
432	20240221	124300	1171617520	9810	9810	9810	9800	693
433	20240221	124200	1164823670	9820	9840	9840	9820	196
434	20240221	124100	1162897400	9850	9850	9850	9850	154
435	20240221	124000	1161380500	9860	9840	9860	9840	110
436	20240221	123900	1160297080	9850	9850	9850	9850	242
437	20240221	123800	1157913380	9850	9860	9860	9850	21
438	20240221	123700	1157706330	9860	9860	9860	9860	130
439	20240221	123600	1156424530	9860	9860	9860	9860	694
440	20240221	123500	1149581690	9860	9840	9860	9840	801
441	20240221	123400	1141692330	9840	9840	9840	9840	357
442	20240221	123300	1138179450	9830	9820	9830	9820	893
443	20240221	123200	1129403810	9820	9830	9830	9820	124
444	20240221	123100	1128185110	9820	9830	9830	9820	478
445	20240221	123000	1123491020	9820	9820	9820	9820	1180
446	20240221	122900	1111903420	9820	9820	9820	9820	0
447	20240221	122800	1111903420	9820	9820	9820	9820	10
448	20240221	122700	1111805220	9810	9810	9810	9800	2047
449	20240221	122600	1091740470	9810	9770	9810	9770	1931
450	20240221	122500	1072838910	9770	9770	9800	9770	2437
451	20240221	122400	1049029100	9800	9770	9800	9770	2522
452	20240221	122300	1024387600	9770	9750	9770	9750	3809
453	20240221	122200	987191210	9750	9750	9750	9750	0
454	20240221	122100	987191210	9750	9750	9750	9750	0
455	20240221	122000	987191210	9750	9750	9750	9750	5
456	20240221	121900	987142460	9720	9730	9730	9720	144
457	20240221	121800	985742740	9730	9730	9730	9730	163
458	20240221	121700	984156750	9730	9730	9730	9730	20
459	20240221	121600	983962150	9760	9740	9760	9740	1276
460	20240221	121500	971531230	9750	9750	9750	9750	0
461	20240221	121400	971531230	9750	9750	9750	9750	2
462	20240221	121300	971511730	9750	9750	9750	9750	15
463	20240221	121200	971365480	9750	9750	9750	9750	90
464	20240221	121100	970487980	9750	9740	9750	9740	100
465	20240221	121000	969513640	9740	9740	9740	9740	69
466	20240221	120900	968841580	9740	9740	9740	9740	66
467	20240221	120800	968198740	9740	9740	9740	9740	24
468	20240221	120700	967964980	9750	9750	9750	9750	51
469	20240221	120600	967467730	9760	9750	9760	9750	8
470	20240221	120500	967389660	9760	9760	9760	9760	2
471	20240221	120400	967370140	9760	9760	9760	9760	4
472	20240221	120300	967331100	9750	9750	9750	9750	238
473	20240221	120200	965010600	9760	9760	9760	9760	0
474	20240221	120100	965010600	9760	9760	9760	9760	50
475	20240221	120000	964522600	9760	9760	9760	9760	0
476	20240221	115900	964522600	9760	9760	9760	9760	0
477	20240221	115800	964522600	9760	9760	9760	9760	30
478	20240221	115700	964229800	9760	9740	9760	9740	115
479	20240221	115600	963109620	9750	9750	9750	9750	0
480	20240221	115500	963109620	9750	9760	9760	9750	817
481	20240221	115400	955143780	9760	9760	9760	9760	44
482	20240221	115300	954714340	9760	9760	9770	9760	621
483	20240221	115200	948653190	9760	9750	9760	9750	360
484	20240221	115100	945142970	9750	9740	9750	9740	184
485	20240221	115000	943350690	9740	9730	9740	9730	38
486	20240221	114900	942980740	9720	9710	9720	9710	330
487	20240221	114800	939773640	9710	9710	9710	9710	11
488	20240221	114700	939666830	9710	9710	9720	9710	525
489	20240221	114600	934564930	9720	9720	9720	9720	15
490	20240221	114500	934419130	9700	9700	9700	9700	117
491	20240221	114400	933284230	9690	9690	9690	9690	100
492	20240221	114300	932315230	9700	9700	9700	9700	0
493	20240221	114200	932315230	9700	9700	9700	9700	7
494	20240221	114100	932247330	9660	9660	9660	9660	1139
495	20240221	114000	921244590	9660	9670	9670	9660	729
496	20240221	113900	914197480	9700	9700	9700	9700	1
497	20240221	113800	914187780	9700	9700	9700	9700	4
498	20240221	113700	914148980	9670	9670	9670	9670	30
499	20240221	113600	913858880	9680	9680	9680	9680	0
500	20240221	113500	913858880	9680	9680	9680	9680	1
501	20240221	113400	913849200	9700	9700	9700	9700	70
502	20240221	113300	913170200	9700	9700	9700	9700	4
503	20240221	113200	913131400	9700	9700	9700	9700	6
504	20240221	113100	913073200	9700	9700	9700	9700	0
505	20240221	113000	913073200	9700	9710	9710	9700	10
506	20240221	112900	912976180	9700	9700	9700	9700	0
507	20240221	112800	912976180	9700	9700	9700	9700	425
508	20240221	112700	908853680	9700	9700	9700	9700	10
509	20240221	112600	908756680	9700	9660	9700	9660	255
510	20240221	112500	906293220	9670	9670	9670	9670	206
511	20240221	112400	904301200	9670	9700	9700	9670	52
512	20240221	112300	903798300	9670	9690	9690	9670	795
513	20240221	112200	896102790	9710	9710	9710	9690	522
514	20240221	112100	891043790	9700	9700	9700	9700	16
515	20240221	112000	890888590	9700	9700	9700	9700	268
516	20240221	111900	888288990	9700	9720	9720	9700	230
517	20240221	111800	886057390	9720	9710	9720	9710	28
518	20240221	111700	885785430	9700	9700	9700	9700	100
519	20240221	111600	884815430	9700	9710	9710	9700	112
520	20240221	111500	883728010	9730	9730	9730	9730	0
521	20240221	111400	883728010	9730	9730	9730	9730	0
522	20240221	111300	883728010	9730	9730	9730	9730	0
523	20240221	111200	883728010	9730	9730	9730	9730	0
524	20240221	111100	883728010	9730	9710	9730	9710	105
525	20240221	111000	882708380	9710	9710	9710	9710	0
526	20240221	110900	882708380	9710	9720	9720	9710	589
527	20240221	110800	876986040	9720	9720	9720	9720	0
528	20240221	110700	876986040	9720	9730	9730	9720	90
529	20240221	110600	876110740	9730	9730	9730	9730	15
530	20240221	110500	875964790	9730	9730	9730	9730	20
531	20240221	110400	875770190	9730	9730	9730	9730	6
532	20240221	110300	875711810	9730	9730	9730	9730	12
533	20240221	110200	875595050	9720	9730	9730	9720	280
534	20240221	110100	872871450	9730	9730	9730	9730	0
535	20240221	110000	872871450	9730	9730	9730	9730	0
536	20240221	105900	872871450	9730	9730	9730	9730	0
537	20240221	105800	872871450	9730	9730	9730	9730	5
538	20240221	105700	872822800	9700	9720	9720	9700	1000
539	20240221	105600	863118310	9720	9720	9720	9720	62
540	20240221	105500	862515670	9730	9720	9730	9720	148
541	20240221	105400	861077090	9740	9740	9740	9740	2
542	20240221	105300	861057610	9720	9720	9720	9720	419
543	20240221	105200	856984930	9730	9730	9730	9730	2
544	20240221	105100	856965470	9730	9730	9730	9730	96
545	20240221	105000	856031390	9730	9730	9730	9730	5
546	20240221	104900	855982740	9730	9730	9740	9730	102
547	20240221	104800	854990260	9730	9730	9730	9730	18
548	20240221	104700	854815120	9740	9740	9740	9730	22
549	20240221	104600	854600990	9730	9730	9730	9730	125
550	20240221	104500	853384740	9720	9740	9740	9720	202
551	20240221	104400	851421260	9740	9720	9740	9720	561
552	20240221	104300	845968320	9700	9720	9720	9700	102
553	20240221	104200	844978880	9720	9720	9720	9720	13
554	20240221	104100	844852520	9700	9700	9700	9700	679
555	20240221	104000	838266220	9700	9710	9710	9700	321
556	20240221	103900	835152490	9700	9720	9720	9700	806
557	20240221	103800	827321680	9720	9740	9740	9720	384
558	20240221	103700	823588840	9730	9740	9740	9730	1402
559	20240221	103600	809945440	9760	9760	9760	9760	3
560	20240221	103500	809916160	9770	9770	9770	9770	11
561	20240221	103400	809808690	9740	9730	9770	9730	178
562	20240221	103300	808075810	9770	9750	9770	9730	2025
563	20240221	103200	788307080	9760	9760	9760	9760	7
564	20240221	103100	788238760	9730	9740	9740	9730	454
565	20240221	103000	783820840	9770	9770	9770	9770	0
566	20240221	102900	783820840	9770	9770	9770	9770	0
567	20240221	102800	783820840	9770	9770	9770	9770	1
568	20240221	102700	783811070	9780	9780	9780	9780	1
569	20240221	102600	783801290	9780	9780	9780	9720	209
570	20240221	102500	781768930	9780	9780	9780	9750	538
571	20240221	102400	776523190	9780	9830	9830	9780	470
572	20240221	102300	771926540	9780	9810	9840	9780	1129
573	20240221	102200	760832160	9800	9780	9800	9780	304
574	20240221	102100	757853150	9790	9810	9810	9740	1593
575	20240221	102000	742260680	9810	9810	9810	9810	2
576	20240221	101900	742241060	9820	9770	9820	9770	3616
577	20240221	101800	706802020	9770	9770	9770	9770	5
578	20240221	101700	706753170	9720	9720	9770	9720	1512
579	20240221	101600	692014340	9730	9730	9730	9730	31
580	20240221	101500	691712710	9720	9690	9720	9690	294
581	20240221	101400	688859830	9690	9690	9690	9690	10
582	20240221	101300	688762930	9670	9680	9680	9670	402
583	20240221	101200	684874330	9680	9700	9700	9680	223
584	20240221	101100	682715130	9700	9700	9700	9700	77
585	20240221	101000	681968230	9720	9720	9720	9720	0
586	20240221	100900	681968230	9720	9670	9720	9670	213
587	20240221	100800	679908220	9730	9710	9740	9680	264
588	20240221	100700	677350380	9750	9750	9750	9750	5
589	20240221	100600	677301630	9760	9750	9760	9750	642
590	20240221	100500	671042070	9750	9740	9750	9740	8
591	20240221	100400	670964080	9740	9710	9760	9680	987
592	20240221	100300	661403000	9780	9780	9780	9780	102
593	20240221	100200	660405440	9800	9650	9800	9650	4003
594	20240221	100100	621601710	9590	9650	9650	9590	383
595	20240221	100000	617922560	9650	9590	9650	9590	707
596	20240221	095900	611140850	9590	9600	9600	9590	500
597	20240221	095800	606344260	9660	9660	9660	9660	1
598	20240221	095700	606334600	9660	9630	9660	9600	51
599	20240221	095600	605844670	9660	9650	9660	9630	198
600	20240221	095500	603935840	9670	9690	9690	9580	2618
601	20240221	095400	578735790	9660	9680	9690	9660	1543
602	20240221	095300	563799380	9660	9670	9680	9660	519
603	20240221	095200	558782370	9680	9680	9680	9670	35
604	20240221	095100	558443820	9680	9680	9680	9640	67
605	20240221	095000	557796880	9680	9640	9680	9640	547
606	20240221	094900	552521980	9630	9620	9630	9620	1238
607	20240221	094800	540603720	9620	9620	9620	9590	1116
608	20240221	094700	529896650	9630	9630	9630	9630	0
609	20240221	094600	529896650	9630	9610	9630	9600	202
610	20240221	094500	527957190	9630	9600	9640	9600	80
611	20240221	094400	527188460	9610	9570	9610	9570	889
612	20240221	094300	518656910	9580	9580	9600	9580	102
613	20240221	094200	517679710	9600	9600	9600	9600	13
614	20240221	094100	517554910	9570	9600	9600	9570	25
615	20240221	094000	517315530	9600	9570	9600	9560	2985
616	20240221	093900	488752150	9580	9580	9580	9570	1908
617	20240221	093800	470485880	9580	9580	9580	9580	194
618	20240221	093700	468627360	9580	9590	9590	9580	753
619	20240221	093600	461413520	9580	9590	9600	9580	2114
620	20240221	093500	441141930	9600	9580	9600	9580	166
621	20240221	093400	439551410	9580	9580	9600	9580	1200
622	20240221	093300	428052360	9590	9600	9600	9580	1504
623	20240221	093200	413625540	9610	9620	9620	9610	603
624	20240221	093100	407827490	9630	9630	9630	9630	17
625	20240221	093000	407663780	9630	9630	9630	9630	1
626	20240221	092900	407654150	9630	9610	9630	9590	1627
627	20240221	092800	392019490	9610	9610	9610	9610	14
628	20240221	092700	391884950	9610	9600	9610	9600	103
629	20240221	092600	390896140	9610	9600	9610	9580	3177
630	20240221	092500	360429520	9610	9610	9610	9590	37
631	20240221	092400	360074530	9610	9600	9620	9590	665
632	20240221	092300	353696690	9600	9620	9620	9600	198
633	20240221	092200	351795500	9590	9600	9600	9590	300
634	20240221	092100	348918450	9590	9610	9610	9590	3370
635	20240221	092000	316569420	9610	9610	9620	9600	525
636	20240221	091900	311524430	9610	9610	9610	9610	471
637	20240221	091800	306998120	9610	9650	9650	9600	2396
638	20240221	091700	283954990	9650	9650	9650	9650	32
639	20240221	091600	283646190	9650	9650	9650	9620	1347
640	20240221	091500	270685220	9630	9670	9670	9620	2267
641	20240221	091400	248822430	9670	9660	9670	9640	1147
642	20240221	091300	237749380	9650	9670	9670	9640	2616
643	20240221	091200	212500050	9670	9670	9670	9650	2012
644	20240221	091100	193069690	9670	9700	9700	9670	865
645	20240221	091000	184698390	9670	9740	9740	9670	1637
646	20240221	090900	168862100	9740	9730	9740	9680	5162
647	20240221	090800	118815500	9730	9720	9750	9720	1444
648	20240221	090700	104778310	9720	9720	9740	9710	810
649	20240221	090600	96904660	9720	9740	9740	9670	1156
650	20240221	090500	85700660	9740	9750	9750	9720	553
651	20240221	090400	80322350	9750	9710	9750	9680	1251
652	20240221	090300	68193050	9720	9770	9770	9670	2284
653	20240221	090200	46073540	9770	9800	9800	9690	1193
654	20240221	090100	34495740	9800	9820	9820	9690	1272
655	20240221	090000	22129720	9830	9680	9830	9670	2284