KissMeData/010470/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	185400	799476640	9750	9750	9750	9750	561
3	20240219	185300	799476640	9750	9750	9750	9750	0
4	20240219	185200	799476640	9750	9750	9750	9750	0
5	20240219	185100	799476640	9750	9750	9750	9750	0
6	20240219	185000	799476640	9750	9750	9750	9750	0
7	20240219	184900	799476640	9750	9750	9750	9750	0
8	20240219	184800	799476640	9750	9750	9750	9750	0
9	20240219	184700	799476640	9750	9750	9750	9750	0
10	20240219	184600	799476640	9750	9750	9750	9750	0
11	20240219	184500	799476640	9750	9750	9750	9750	0
12	20240219	184400	799476640	9750	9750	9750	9750	0
13	20240219	184300	799476640	9750	9750	9750	9750	0
14	20240219	184200	799476640	9750	9750	9750	9750	0
15	20240219	184100	799476640	9750	9750	9750	9750	0
16	20240219	184000	799476640	9750	9750	9750	9750	0
17	20240219	183900	799476640	9750	9750	9750	9750	0
18	20240219	183800	799476640	9750	9750	9750	9750	0
19	20240219	183700	799476640	9750	9750	9750	9750	0
20	20240219	183600	799476640	9750	9750	9750	9750	0
21	20240219	183500	799476640	9750	9750	9750	9750	0
22	20240219	183400	799476640	9750	9750	9750	9750	0
23	20240219	183300	799476640	9750	9750	9750	9750	0
24	20240219	183200	799476640	9750	9750	9750	9750	0
25	20240219	183100	799476640	9750	9750	9750	9750	0
26	20240219	183000	799476640	9750	9750	9750	9750	0
27	20240219	182900	799476640	9750	9750	9750	9750	0
28	20240219	182800	799476640	9750	9750	9750	9750	0
29	20240219	182700	799476640	9750	9750	9750	9750	0
30	20240219	182600	799476640	9750	9750	9750	9750	0
31	20240219	182500	799476640	9750	9750	9750	9750	0
32	20240219	182400	799476640	9750	9750	9750	9750	561
33	20240219	182300	799476640	9750	9750	9750	9750	0
34	20240219	182200	799476640	9750	9750	9750	9750	0
35	20240219	182100	799476640	9750	9750	9750	9750	0
36	20240219	182000	799476640	9750	9750	9750	9750	0
37	20240219	181900	799476640	9750	9750	9750	9750	0
38	20240219	181800	799476640	9750	9750	9750	9750	0
39	20240219	181700	799476640	9750	9750	9750	9750	0
40	20240219	181600	799476640	9750	9750	9750	9750	0
41	20240219	181500	799476640	9750	9750	9750	9750	0
42	20240219	181400	799476640	9750	9750	9750	9750	0
43	20240219	181300	799476640	9750	9750	9750	9750	0
44	20240219	181200	799476640	9750	9750	9750	9750	0
45	20240219	181100	799476640	9750	9750	9750	9750	0
46	20240219	181000	799476640	9750	9750	9750	9750	0
47	20240219	180900	799476640	9750	9750	9750	9750	0
48	20240219	180800	799476640	9750	9750	9750	9750	0
49	20240219	180700	799476640	9750	9750	9750	9750	0
50	20240219	180600	799476640	9750	9750	9750	9750	0
51	20240219	180500	799476640	9750	9750	9750	9750	0
52	20240219	180400	799476640	9750	9750	9750	9750	0
53	20240219	180300	799476640	9750	9750	9750	9750	0
54	20240219	180200	799476640	9750	9750	9750	9750	0
55	20240219	180100	799476640	9750	9750	9750	9750	0
56	20240219	180000	799476640	9750	9750	9750	9750	0
57	20240219	175900	799476640	9750	9750	9750	9750	0
58	20240219	175800	799476640	9750	9750	9750	9750	0
59	20240219	175700	799476640	9750	9750	9750	9750	0
60	20240219	175600	799476640	9750	9750	9750	9750	0
61	20240219	175500	799476640	9750	9750	9750	9750	0
62	20240219	175400	799476640	9750	9750	9750	9750	561
63	20240219	175300	799476640	9750	9750	9750	9750	0
64	20240219	175200	799476640	9750	9750	9750	9750	0
65	20240219	175100	799476640	9750	9750	9750	9750	0
66	20240219	175000	799476640	9750	9750	9750	9750	0
67	20240219	174900	799476640	9750	9750	9750	9750	0
68	20240219	174800	799476640	9750	9750	9750	9750	0
69	20240219	174700	799476640	9750	9750	9750	9750	0
70	20240219	174600	799476640	9750	9750	9750	9750	0
71	20240219	174500	799476640	9750	9750	9750	9750	0
72	20240219	174400	799476640	9750	9750	9750	9750	0
73	20240219	174300	799476640	9750	9750	9750	9750	0
74	20240219	174200	799476640	9750	9750	9750	9750	0
75	20240219	174100	799476640	9750	9750	9750	9750	0
76	20240219	174000	799476640	9750	9750	9750	9750	0
77	20240219	173900	799476640	9750	9750	9750	9750	0
78	20240219	173800	799476640	9750	9750	9750	9750	0
79	20240219	173700	799476640	9750	9750	9750	9750	0
80	20240219	173600	799476640	9750	9750	9750	9750	0
81	20240219	173500	799476640	9750	9750	9750	9750	0
82	20240219	173400	799476640	9750	9750	9750	9750	0
83	20240219	173300	799476640	9750	9750	9750	9750	0
84	20240219	173200	799476640	9750	9750	9750	9750	0
85	20240219	173100	799476640	9750	9750	9750	9750	0
86	20240219	173000	799476640	9750	9750	9750	9750	0
87	20240219	172900	799476640	9750	9750	9750	9750	0
88	20240219	172800	799476640	9750	9750	9750	9750	0
89	20240219	172700	799476640	9750	9750	9750	9750	0
90	20240219	172600	799476640	9750	9750	9750	9750	0
91	20240219	172500	799476640	9750	9750	9750	9750	0
92	20240219	172400	799476640	9750	9750	9750	9750	561
93	20240219	172300	799476640	9750	9750	9750	9750	0
94	20240219	172200	799476640	9750	9750	9750	9750	0
95	20240219	172100	799476640	9750	9750	9750	9750	0
96	20240219	172000	799476640	9750	9750	9750	9750	0
97	20240219	171900	799476640	9750	9750	9750	9750	0
98	20240219	171800	799476640	9750	9750	9750	9750	0
99	20240219	171700	799476640	9750	9750	9750	9750	0
100	20240219	171600	799476640	9750	9750	9750	9750	0
101	20240219	171500	799476640	9750	9750	9750	9750	0
102	20240219	171400	799476640	9750	9750	9750	9750	0
103	20240219	171300	799476640	9750	9750	9750	9750	0
104	20240219	171200	799476640	9750	9750	9750	9750	0
105	20240219	171100	799476640	9750	9750	9750	9750	0
106	20240219	171000	799476640	9750	9750	9750	9750	0
107	20240219	170900	799476640	9750	9750	9750	9750	0
108	20240219	170800	799476640	9750	9750	9750	9750	0
109	20240219	170700	799476640	9750	9750	9750	9750	0
110	20240219	170600	799476640	9750	9750	9750	9750	0
111	20240219	170500	799476640	9750	9750	9750	9750	0
112	20240219	170400	799476640	9750	9750	9750	9750	0
113	20240219	170300	799476640	9750	9750	9750	9750	0
114	20240219	170200	799476640	9750	9750	9750	9750	0
115	20240219	170100	799476640	9750	9750	9750	9750	0
116	20240219	170000	799476640	9750	9750	9750	9750	0
117	20240219	165900	799476640	9750	9750	9750	9750	0
118	20240219	165800	799476640	9750	9750	9750	9750	0
119	20240219	165700	799476640	9750	9750	9750	9750	0
120	20240219	165600	799476640	9750	9750	9750	9750	0
121	20240219	165500	799476640	9750	9750	9750	9750	0
122	20240219	165400	799476640	9750	9750	9750	9750	561
123	20240219	165300	799476640	9750	9750	9750	9750	0
124	20240219	165200	799476640	9750	9750	9750	9750	0
125	20240219	165100	799476640	9750	9750	9750	9750	0
126	20240219	165000	799476640	9750	9750	9750	9750	0
127	20240219	164900	799476640	9750	9750	9750	9750	0
128	20240219	164800	799476640	9750	9750	9750	9750	0
129	20240219	164700	799476640	9750	9750	9750	9750	0
130	20240219	164600	799476640	9750	9750	9750	9750	0
131	20240219	164500	799476640	9750	9750	9750	9750	0
132	20240219	164400	799476640	9750	9750	9750	9750	0
133	20240219	164300	799476640	9750	9750	9750	9750	0
134	20240219	164200	799476640	9750	9750	9750	9750	0
135	20240219	164100	799476640	9750	9750	9750	9750	0
136	20240219	164000	799476640	9750	9750	9750	9750	0
137	20240219	163900	799476640	9750	9750	9750	9750	0
138	20240219	163800	799476640	9750	9750	9750	9750	0
139	20240219	163700	799476640	9750	9750	9750	9750	0
140	20240219	163600	799476640	9750	9750	9750	9750	0
141	20240219	163500	799476640	9750	9750	9750	9750	0
142	20240219	163400	799476640	9750	9750	9750	9750	0
143	20240219	163300	799476640	9750	9750	9750	9750	0
144	20240219	163200	799476640	9750	9750	9750	9750	0
145	20240219	163100	799476640	9750	9750	9750	9750	0
146	20240219	163000	799476640	9750	9750	9750	9750	0
147	20240219	162900	799476640	9750	9750	9750	9750	0
148	20240219	162800	799476640	9750	9750	9750	9750	0
149	20240219	162700	799476640	9750	9750	9750	9750	0
150	20240219	162600	799476640	9750	9750	9750	9750	0
151	20240219	162500	799476640	9750	9750	9750	9750	0
152	20240219	162400	799476640	9750	9750	9750	9750	561
153	20240219	162300	799476640	9750	9750	9750	9750	0
154	20240219	162200	799476640	9750	9750	9750	9750	0
155	20240219	162100	799476640	9750	9750	9750	9750	0
156	20240219	162000	799476640	9750	9750	9750	9750	0
157	20240219	161900	799476640	9750	9750	9750	9750	0
158	20240219	161800	799476640	9750	9750	9750	9750	0
159	20240219	161700	799476640	9750	9750	9750	9750	0
160	20240219	161600	799476640	9750	9750	9750	9750	0
161	20240219	161500	799476640	9750	9750	9750	9750	0
162	20240219	161400	799476640	9750	9750	9750	9750	0
163	20240219	161300	799476640	9750	9750	9750	9750	0
164	20240219	161200	799476640	9750	9750	9750	9750	0
165	20240219	161100	799476640	9750	9750	9750	9750	0
166	20240219	161000	799476640	9750	9750	9750	9750	0
167	20240219	160900	799476640	9750	9750	9750	9750	0
168	20240219	160800	799476640	9750	9750	9750	9750	0
169	20240219	160700	799476640	9750	9750	9750	9750	0
170	20240219	160600	799476640	9750	9750	9750	9750	0
171	20240219	160500	799476640	9750	9750	9750	9750	0
172	20240219	160400	799476640	9750	9750	9750	9750	0
173	20240219	160300	799476640	9750	9750	9750	9750	0
174	20240219	160200	799476640	9750	9750	9750	9750	0
175	20240219	160100	799476640	9750	9750	9750	9750	0
176	20240219	160000	799476640	9750	9750	9750	9750	0
177	20240219	155900	799476640	9750	9750	9750	9750	0
178	20240219	155800	799476640	9750	9750	9750	9750	0
179	20240219	155700	799476640	9750	9750	9750	9750	0
180	20240219	155600	799476640	9750	9750	9750	9750	0
181	20240219	155500	799476640	9750	9750	9750	9750	0
182	20240219	155400	799476640	9750	9750	9750	9750	561
183	20240219	155300	799476640	9750	9750	9750	9750	0
184	20240219	155200	799476640	9750	9750	9750	9750	0
185	20240219	155100	799476640	9750	9750	9750	9750	0
186	20240219	155000	799476640	9750	9750	9750	9750	0
187	20240219	154900	799476640	9750	9750	9750	9750	0
188	20240219	154800	799476640	9750	9750	9750	9750	0
189	20240219	154700	799476640	9750	9750	9750	9750	0
190	20240219	154600	799476640	9750	9750	9750	9750	0
191	20240219	154500	799476640	9750	9750	9750	9750	0
192	20240219	154400	799476640	9750	9750	9750	9750	0
193	20240219	154300	799476640	9750	9750	9750	9750	0
194	20240219	154200	799476640	9750	9750	9750	9750	0
195	20240219	154100	799476640	9750	9750	9750	9750	0
196	20240219	154000	799476640	9750	9750	9750	9750	0
197	20240219	153900	799476640	9750	9750	9750	9750	0
198	20240219	153800	799476640	9750	9750	9750	9750	0
199	20240219	153700	799476640	9750	9750	9750	9750	0
200	20240219	153600	799476640	9750	9750	9750	9750	0
201	20240219	153500	799476640	9750	9750	9750	9750	0
202	20240219	153400	799476640	9750	9750	9750	9750	0
203	20240219	153300	799476640	9750	9750	9750	9750	0
204	20240219	153200	799476640	9750	9750	9750	9750	0
205	20240219	153100	799476640	9750	9750	9750	9750	0
206	20240219	153000	799476640	9750	9750	9750	9750	561
207	20240219	152900	794006890	9770	9770	9770	9770	0
208	20240219	152800	794006890	9770	9770	9770	9770	0
209	20240219	152700	794006890	9770	9770	9770	9770	0
210	20240219	152600	794006890	9770	9770	9770	9770	0
211	20240219	152500	794006890	9770	9770	9770	9770	0
212	20240219	152400	794006890	9770	9770	9770	9770	0
213	20240219	152300	794006890	9770	9770	9770	9770	0
214	20240219	152200	794006890	9770	9770	9770	9770	0
215	20240219	152100	794006890	9770	9770	9770	9770	0
216	20240219	152000	794006890	9770	9770	9770	9770	0
217	20240219	151900	794006890	9770	9770	9780	9760	46
218	20240219	151800	793557460	9780	9780	9780	9780	0
219	20240219	151700	793557460	9780	9780	9780	9780	2
220	20240219	151600	793537900	9780	9780	9780	9780	10
221	20240219	151500	793440100	9780	9760	9780	9760	3
222	20240219	151400	793410800	9790	9790	9790	9790	0
223	20240219	151300	793410800	9790	9790	9790	9790	1
224	20240219	151200	793401010	9760	9750	9760	9750	45
225	20240219	151100	792961860	9760	9740	9760	9740	22
226	20240219	151000	792747540	9730	9730	9730	9730	0
227	20240219	150900	792747540	9730	9730	9730	9730	3
228	20240219	150800	792718350	9740	9780	9780	9740	1022
229	20240219	150700	782758050	9790	9780	9790	9780	219
230	20240219	150600	780616220	9790	9790	9790	9790	279
231	20240219	150500	777884810	9790	9790	9790	9790	80
232	20240219	150400	777101610	9800	9790	9800	9790	725
233	20240219	150300	770003850	9800	9790	9800	9790	27
234	20240219	150200	769739270	9800	9790	9800	9790	36
235	20240219	150100	769386820	9800	9790	9800	9790	14
236	20240219	150000	769249740	9800	9790	9800	9790	32
237	20240219	145900	768936450	9800	9790	9800	9790	164
238	20240219	145800	767329690	9790	9790	9790	9790	1
239	20240219	145700	767319900	9780	9780	9780	9780	134
240	20240219	145600	766009380	9780	9780	9780	9780	1
241	20240219	145500	765999600	9770	9770	9770	9770	485
242	20240219	145400	761261150	9770	9770	9770	9770	1
243	20240219	145300	761251380	9760	9760	9760	9760	22
244	20240219	145200	761036660	9770	9770	9770	9770	0
245	20240219	145100	761036660	9770	9770	9770	9770	0
246	20240219	145000	761036660	9770	9770	9770	9770	0
247	20240219	144900	761036660	9770	9770	9770	9770	1
248	20240219	144800	761026890	9760	9760	9760	9760	387
249	20240219	144700	757249770	9760	9760	9760	9760	2
250	20240219	144600	757230250	9750	9750	9750	9750	0
251	20240219	144500	757230250	9750	9750	9750	9750	0
252	20240219	144400	757230250	9750	9760	9760	9750	100
253	20240219	144300	756254890	9760	9760	9760	9760	0
254	20240219	144200	756254890	9760	9760	9760	9760	27
255	20240219	144100	755991370	9760	9760	9760	9760	15
256	20240219	144000	755844970	9760	9760	9760	9760	22
257	20240219	143900	755630250	9760	9760	9760	9760	107
258	20240219	143800	754585930	9760	9760	9760	9760	2
259	20240219	143700	754566410	9770	9770	9770	9770	0
260	20240219	143600	754566410	9770	9760	9770	9760	167
261	20240219	143500	752936380	9760	9760	9760	9760	425
262	20240219	143400	748788380	9770	9770	9770	9770	1
263	20240219	143300	748778610	9750	9750	9750	9750	195
264	20240219	143200	746877360	9750	9750	9750	9750	0
265	20240219	143100	746877360	9750	9750	9750	9750	0
266	20240219	143000	746877360	9750	9750	9750	9750	300
267	20240219	142900	743952360	9780	9780	9780	9780	0
268	20240219	142800	743952360	9780	9780	9780	9780	0
269	20240219	142700	743952360	9780	9780	9780	9780	1
270	20240219	142600	743942580	9750	9750	9750	9750	301
271	20240219	142500	741007830	9780	9780	9780	9780	0
272	20240219	142400	741007830	9780	9780	9780	9780	60
273	20240219	142300	740421030	9780	9770	9780	9750	7
274	20240219	142200	740352650	9770	9770	9770	9770	5
275	20240219	142100	740303800	9780	9780	9780	9780	0
276	20240219	142000	740303800	9780	9780	9780	9780	0
277	20240219	141900	740303800	9780	9750	9780	9750	130
278	20240219	141800	739036270	9750	9770	9770	9750	265
279	20240219	141700	736449520	9750	9770	9770	9750	95
280	20240219	141600	735521570	9770	9770	9770	9770	0
281	20240219	141500	735521570	9770	9770	9770	9770	0
282	20240219	141400	735521570	9770	9770	9770	9770	0
283	20240219	141300	735521570	9770	9770	9770	9770	0
284	20240219	141200	735521570	9770	9770	9770	9770	250
285	20240219	141100	733079070	9770	9770	9770	9770	20
286	20240219	141000	732883670	9770	9770	9770	9770	0
287	20240219	140900	732883670	9770	9770	9770	9770	121
288	20240219	140800	731701500	9740	9740	9740	9740	1
289	20240219	140700	731691760	9770	9770	9770	9770	54
290	20240219	140600	731164180	9770	9770	9770	9770	0
291	20240219	140500	731164180	9770	9770	9770	9770	99
292	20240219	140400	730196950	9770	9760	9770	9760	3
293	20240219	140300	730167660	9760	9730	9760	9730	130
294	20240219	140200	728899460	9740	9740	9740	9740	10
295	20240219	140100	728802060	9770	9770	9770	9770	0
296	20240219	140000	728802060	9770	9770	9770	9770	0
297	20240219	135900	728802060	9770	9770	9770	9770	0
298	20240219	135800	728802060	9770	9770	9770	9770	0
299	20240219	135700	728802060	9770	9770	9770	9770	0
300	20240219	135600	728802060	9770	9770	9770	9770	0
301	20240219	135500	728802060	9770	9770	9770	9770	0
302	20240219	135400	728802060	9770	9760	9770	9760	21
303	20240219	135300	728597000	9740	9740	9740	9740	0
304	20240219	135200	728597000	9740	9730	9740	9730	2
305	20240219	135100	728577530	9740	9740	9740	9740	0
306	20240219	135000	728577530	9740	9740	9740	9740	0
307	20240219	134900	728577530	9740	9740	9740	9740	0
308	20240219	134800	728577530	9740	9740	9740	9740	0
309	20240219	134700	728577530	9740	9740	9740	9740	123
310	20240219	134600	727379510	9740	9740	9740	9740	2
311	20240219	134500	727360030	9740	9740	9740	9740	0
312	20240219	134400	727360030	9740	9740	9740	9740	110
313	20240219	134300	726288630	9740	9740	9740	9740	0
314	20240219	134200	726288630	9740	9740	9740	9740	0
315	20240219	134100	726288630	9740	9740	9740	9740	0
316	20240219	134000	726288630	9740	9740	9740	9740	50
317	20240219	133900	725801630	9720	9720	9720	9720	0
318	20240219	133800	725801630	9720	9720	9720	9720	0
319	20240219	133700	725801630	9720	9720	9720	9720	20
320	20240219	133600	725607230	9730	9730	9730	9730	0
321	20240219	133500	725607230	9730	9730	9730	9730	1
322	20240219	133400	725597500	9730	9720	9730	9720	700
323	20240219	133300	718786760	9710	9710	9710	9710	3
324	20240219	133200	718757630	9730	9730	9730	9730	477
325	20240219	133100	714116420	9730	9730	9730	9730	0
326	20240219	133000	714116420	9730	9730	9730	9730	40
327	20240219	132900	713727220	9730	9730	9730	9730	29
328	20240219	132800	713445050	9740	9740	9740	9740	0
329	20240219	132700	713445050	9740	9740	9740	9740	0
330	20240219	132600	713445050	9740	9740	9740	9740	80
331	20240219	132500	712665850	9740	9740	9740	9740	20
332	20240219	132400	712471050	9780	9780	9780	9780	5
333	20240219	132300	712422150	9790	9790	9790	9790	0
334	20240219	132200	712422150	9790	9790	9790	9790	0
335	20240219	132100	712422150	9790	9790	9790	9790	0
336	20240219	132000	712422150	9790	9790	9790	9790	0
337	20240219	131900	712422150	9790	9790	9790	9790	0
338	20240219	131800	712422150	9790	9740	9790	9740	34
339	20240219	131700	712090940	9730	9710	9730	9710	900
340	20240219	131600	703351360	9730	9730	9730	9730	20
341	20240219	131500	703156760	9740	9740	9740	9740	148
342	20240219	131400	701715240	9740	9740	9740	9740	1
343	20240219	131300	701705500	9740	9790	9790	9740	573
344	20240219	131200	696118930	9740	9740	9740	9740	6
345	20240219	131100	696060490	9800	9740	9800	9740	105
346	20240219	131000	695037650	9740	9670	9740	9670	69
347	20240219	130900	694369080	9660	9640	9660	9640	18
348	20240219	130800	694195540	9620	9770	9770	9510	5534
349	20240219	130700	640534370	9800	9800	9800	9800	160
350	20240219	130600	638966370	9780	9770	9780	9770	52
351	20240219	130500	638458290	9760	9770	9770	9760	513
352	20240219	130400	633451220	9780	9780	9780	9780	3
353	20240219	130300	633421880	9780	9780	9780	9780	0
354	20240219	130200	633421880	9780	9780	9780	9780	3
355	20240219	130100	633392540	9800	9800	9800	9800	0
356	20240219	130000	633392540	9800	9800	9800	9800	0
357	20240219	125900	633392540	9800	9800	9800	9800	0
358	20240219	125800	633392540	9800	9800	9800	9800	0
359	20240219	125700	633392540	9800	9800	9800	9800	0
360	20240219	125600	633392540	9800	9800	9800	9800	0
361	20240219	125500	633392540	9800	9800	9800	9800	8
362	20240219	125400	633314140	9800	9800	9800	9800	0
363	20240219	125300	633314140	9800	9800	9800	9800	5
364	20240219	125200	633265140	9800	9800	9800	9800	0
365	20240219	125100	633265140	9800	9800	9800	9800	2
366	20240219	125000	633245540	9790	9790	9790	9790	233
367	20240219	124900	630964470	9770	9770	9770	9770	0
368	20240219	124800	630964470	9770	9770	9770	9770	29
369	20240219	124700	630681140	9770	9770	9770	9770	0
370	20240219	124600	630681140	9770	9770	9770	9770	0
371	20240219	124500	630681140	9770	9770	9770	9770	0
372	20240219	124400	630681140	9770	9770	9770	9770	0
373	20240219	124300	630681140	9770	9770	9770	9770	0
374	20240219	124200	630681140	9770	9790	9790	9770	250
375	20240219	124100	628233680	9790	9790	9790	9790	0
376	20240219	124000	628233680	9790	9790	9790	9790	0
377	20240219	123900	628233680	9790	9790	9790	9790	260
378	20240219	123800	625688280	9800	9800	9800	9800	1
379	20240219	123700	625678480	9810	9810	9810	9810	0
380	20240219	123600	625678480	9810	9810	9810	9810	195
381	20240219	123500	623765530	9810	9820	9820	9810	265
382	20240219	123400	621164880	9830	9830	9830	9830	0
383	20240219	123300	621164880	9830	9830	9830	9830	0
384	20240219	123200	621164880	9830	9830	9830	9830	0
385	20240219	123100	621164880	9830	9830	9830	9830	0
386	20240219	123000	621164880	9830	9830	9830	9830	0
387	20240219	122900	621164880	9830	9830	9830	9830	0
388	20240219	122800	621164880	9830	9830	9830	9830	0
389	20240219	122700	621164880	9830	9830	9830	9830	0
390	20240219	122600	621164880	9830	9810	9830	9810	10
391	20240219	122500	621066750	9740	9790	9790	9740	700
392	20240219	122400	614227390	9810	9810	9810	9810	0
393	20240219	122300	614227390	9810	9810	9810	9810	20
394	20240219	122200	614031190	9810	9820	9840	9810	1141
395	20240219	122100	602815060	9820	9820	9820	9820	0
396	20240219	122000	602815060	9820	9820	9820	9820	2
397	20240219	121900	602795420	9830	9820	9830	9820	101
398	20240219	121800	601802610	9820	9820	9820	9820	13
399	20240219	121700	601674950	9830	9840	9840	9820	241
400	20240219	121600	599307530	9840	9810	9850	9810	3788
401	20240219	121500	562089940	9810	9770	9810	9760	3401
402	20240219	121400	528762690	9780	9780	9780	9780	0
403	20240219	121300	528762690	9780	9780	9780	9780	0
404	20240219	121200	528762690	9780	9780	9780	9780	140
405	20240219	121100	527393490	9770	9770	9770	9770	0
406	20240219	121000	527393490	9770	9770	9770	9770	18
407	20240219	120900	527217630	9770	9770	9770	9770	0
408	20240219	120800	527217630	9770	9770	9770	9770	0
409	20240219	120700	527217630	9770	9770	9770	9770	0
410	20240219	120600	527217630	9770	9770	9770	9770	0
411	20240219	120500	527217630	9770	9770	9770	9770	0
412	20240219	120400	527217630	9770	9770	9770	9770	0
413	20240219	120300	527217630	9770	9770	9770	9770	0
414	20240219	120200	527217630	9770	9770	9770	9770	68
415	20240219	120100	526553270	9780	9780	9780	9780	1
416	20240219	120000	526543490	9770	9780	9780	9770	130
417	20240219	115900	525273380	9780	9780	9780	9780	0
418	20240219	115800	525273380	9780	9780	9780	9780	0
419	20240219	115700	525273380	9780	9780	9780	9780	1
420	20240219	115600	525263600	9780	9780	9780	9780	0
421	20240219	115500	525263600	9780	9770	9780	9770	250
422	20240219	115400	522820510	9730	9730	9730	9730	308
423	20240219	115300	519823670	9730	9750	9750	9730	1000
424	20240219	115200	510079960	9750	9760	9760	9750	1008
425	20240219	115100	500250800	9770	9770	9770	9770	1
426	20240219	115000	500241030	9760	9760	9760	9760	14
427	20240219	114900	500104390	9780	9780	9780	9780	17
428	20240219	114800	499938130	9760	9760	9760	9760	0
429	20240219	114700	499938130	9760	9760	9760	9760	3
430	20240219	114600	499908850	9760	9760	9760	9760	0
431	20240219	114500	499908850	9760	9760	9760	9760	0
432	20240219	114400	499908850	9760	9760	9760	9760	0
433	20240219	114300	499908850	9760	9770	9770	9760	800
434	20240219	114200	492098340	9760	9760	9760	9760	0
435	20240219	114100	492098340	9760	9760	9760	9760	0
436	20240219	114000	492098340	9760	9760	9760	9760	0
437	20240219	113900	492098340	9760	9760	9760	9760	0
438	20240219	113800	492098340	9760	9760	9760	9760	176
439	20240219	113700	490380580	9760	9760	9760	9760	54
440	20240219	113600	489853540	9760	9760	9760	9760	110
441	20240219	113500	488779940	9760	9760	9760	9760	0
442	20240219	113400	488779940	9760	9760	9760	9760	50
443	20240219	113300	488291940	9760	9760	9760	9760	0
444	20240219	113200	488291940	9760	9760	9760	9760	0
445	20240219	113100	488291940	9760	9760	9760	9760	0
446	20240219	113000	488291940	9760	9760	9760	9760	0
447	20240219	112900	488291940	9760	9760	9760	9760	0
448	20240219	112800	488291940	9760	9750	9760	9750	61
449	20240219	112700	487696680	9750	9760	9760	9750	3
450	20240219	112600	487667410	9760	9760	9760	9760	152
451	20240219	112500	486183890	9760	9760	9760	9760	0
452	20240219	112400	486183890	9760	9760	9760	9760	100
453	20240219	112300	485207890	9760	9760	9760	9760	0
454	20240219	112200	485207890	9760	9760	9760	9760	0
455	20240219	112100	485207890	9760	9760	9760	9760	0
456	20240219	112000	485207890	9760	9760	9760	9760	0
457	20240219	111900	485207890	9760	9760	9760	9760	270
458	20240219	111800	482572690	9750	9750	9750	9750	0
459	20240219	111700	482572690	9750	9750	9750	9750	0
460	20240219	111600	482572690	9750	9750	9750	9750	0
461	20240219	111500	482572690	9750	9790	9790	9750	59
462	20240219	111400	481997080	9790	9790	9790	9790	180
463	20240219	111300	480234880	9790	9790	9790	9790	407
464	20240219	111200	476250350	9790	9790	9790	9790	0
465	20240219	111100	476250350	9790	9790	9790	9790	0
466	20240219	111000	476250350	9790	9790	9790	9780	2551
467	20240219	110900	451276070	9790	9790	9790	9790	0
468	20240219	110800	451276070	9790	9790	9790	9790	0
469	20240219	110700	451276070	9790	9790	9790	9790	0
470	20240219	110600	451276070	9790	9790	9790	9790	0
471	20240219	110500	451276070	9790	9750	9790	9750	5
472	20240219	110400	451227280	9750	9750	9750	9750	1
473	20240219	110300	451217530	9790	9790	9790	9790	0
474	20240219	110200	451217530	9790	9790	9790	9790	0
475	20240219	110100	451217530	9790	9790	9790	9790	0
476	20240219	110000	451217530	9790	9790	9790	9790	0
477	20240219	105900	451217530	9790	9790	9790	9790	0
478	20240219	105800	451217530	9790	9790	9790	9790	2
479	20240219	105700	451197950	9790	9790	9790	9790	13
480	20240219	105600	451070680	9790	9790	9790	9790	0
481	20240219	105500	451070680	9790	9790	9790	9750	3
482	20240219	105400	451041350	9790	9790	9790	9790	0
483	20240219	105300	451041350	9790	9790	9790	9790	0
484	20240219	105200	451041350	9790	9780	9790	9780	1514
485	20240219	105100	436224060	9790	9790	9790	9790	0
486	20240219	105000	436224060	9790	9790	9790	9790	0
487	20240219	104900	436224060	9790	9790	9790	9790	0
488	20240219	104800	436224060	9790	9780	9790	9780	1000
489	20240219	104700	426434240	9770	9750	9770	9750	1000
490	20240219	104600	416671200	9750	9740	9750	9740	57
491	20240219	104500	416115460	9730	9730	9730	9730	0
492	20240219	104400	416115460	9730	9730	9730	9730	1
493	20240219	104300	416105730	9730	9730	9730	9730	0
494	20240219	104200	416105730	9730	9730	9730	9730	0
495	20240219	104100	416105730	9730	9730	9730	9730	0
496	20240219	104000	416105730	9730	9730	9730	9730	0
497	20240219	103900	416105730	9730	9770	9770	9730	680
498	20240219	103800	409482470	9770	9770	9770	9770	181
499	20240219	103700	407714100	9780	9780	9780	9780	2
500	20240219	103600	407694540	9790	9790	9790	9790	0
501	20240219	103500	407694540	9790	9790	9790	9790	0
502	20240219	103400	407694540	9790	9790	9790	9790	0
503	20240219	103300	407694540	9790	9790	9790	9790	0
504	20240219	103200	407694540	9790	9790	9790	9790	1
505	20240219	103100	407684750	9780	9780	9780	9780	46
506	20240219	103000	407234870	9800	9800	9800	9800	0
507	20240219	102900	407234870	9800	9800	9800	9800	0
508	20240219	102800	407234870	9800	9800	9800	9800	0
509	20240219	102700	407234870	9800	9790	9800	9790	1000
510	20240219	102600	397441090	9790	9790	9790	9790	111
511	20240219	102500	396354400	9790	9790	9790	9790	102
512	20240219	102400	395355820	9780	9780	9780	9780	0
513	20240219	102300	395355820	9780	9780	9780	9780	6
514	20240219	102200	395297140	9780	9780	9780	9780	110
515	20240219	102100	394221340	9780	9780	9780	9780	0
516	20240219	102000	394221340	9780	9780	9780	9780	3
517	20240219	101900	394192000	9780	9780	9780	9780	102
518	20240219	101800	393194440	9780	9780	9780	9780	0
519	20240219	101700	393194440	9780	9780	9780	9780	200
520	20240219	101600	391238440	9780	9780	9780	9780	0
521	20240219	101500	391238440	9780	9780	9780	9780	0
522	20240219	101400	391238440	9780	9780	9780	9780	0
523	20240219	101300	391238440	9780	9780	9780	9780	102
524	20240219	101200	390240880	9770	9770	9770	9770	69
525	20240219	101100	389566750	9770	9770	9770	9770	0
526	20240219	101000	389566750	9770	9770	9770	9770	30
527	20240219	100900	389273650	9770	9770	9770	9770	0
528	20240219	100800	389273650	9770	9760	9770	9760	103
529	20240219	100700	388267880	9740	9740	9740	9740	0
530	20240219	100600	388267880	9740	9740	9740	9740	0
531	20240219	100500	388267880	9740	9740	9740	9740	20
532	20240219	100400	388073080	9740	9740	9740	9740	2
533	20240219	100300	388053600	9740	9750	9750	9740	51
534	20240219	100200	387556460	9740	9740	9750	9740	125
535	20240219	100100	386337960	9740	9740	9740	9740	0
536	20240219	100000	386337960	9740	9740	9740	9740	32
537	20240219	095900	386026280	9740	9740	9740	9740	0
538	20240219	095800	386026280	9740	9750	9770	9740	173
539	20240219	095700	384340020	9750	9760	9760	9750	317
540	20240219	095600	381246140	9770	9770	9770	9770	0
541	20240219	095500	381246140	9770	9770	9770	9770	51
542	20240219	095400	380747870	9770	9770	9770	9770	200
543	20240219	095300	378793870	9790	9790	9790	9790	0
544	20240219	095200	378793870	9790	9790	9790	9790	0
545	20240219	095100	378793870	9790	9770	9790	9770	201
546	20240219	095000	376827100	9760	9760	9760	9760	0
547	20240219	094900	376827100	9760	9770	9770	9760	23
548	20240219	094800	376602480	9770	9760	9770	9760	15
549	20240219	094700	376455970	9760	9760	9760	9760	0
550	20240219	094600	376455970	9760	9770	9770	9760	289
551	20240219	094500	373632790	9770	9770	9770	9770	170
552	20240219	094400	371971890	9770	9760	9770	9760	2274
553	20240219	094300	349763840	9750	9750	9750	9750	500
554	20240219	094200	344888840	9760	9760	9760	9760	0
555	20240219	094100	344888840	9760	9760	9760	9760	0
556	20240219	094000	344888840	9760	9760	9760	9760	5
557	20240219	093900	344840040	9760	9760	9760	9760	1
558	20240219	093800	344830280	9770	9760	9770	9760	1513
559	20240219	093700	330054270	9760	9750	9760	9750	630
560	20240219	093600	323909910	9720	9750	9750	9720	336
561	20240219	093500	320640260	9720	9760	9760	9720	452
562	20240219	093400	316242740	9710	9750	9750	9710	1581
563	20240219	093300	300854370	9760	9800	9800	9760	263
564	20240219	093200	298282410	9760	9770	9770	9760	341
565	20240219	093100	294952990	9800	9800	9800	9800	50
566	20240219	093000	294462990	9800	9790	9800	9790	108
567	20240219	092900	293404730	9790	9770	9790	9770	82
568	20240219	092800	292603470	9780	9810	9820	9780	154
569	20240219	092700	291092550	9810	9810	9810	9810	0
570	20240219	092600	291092550	9810	9790	9810	9790	734
571	20240219	092500	283893080	9750	9760	9760	9750	1733
572	20240219	092400	266993440	9760	9800	9800	9760	771
573	20240219	092300	259460300	9820	9810	9820	9810	145
574	20240219	092200	258037680	9810	9790	9810	9790	953
575	20240219	092100	248694210	9760	9770	9770	9760	340
576	20240219	092000	245372910	9770	9760	9770	9760	201
577	20240219	091900	243410150	9760	9760	9760	9760	2
578	20240219	091800	243390630	9790	9790	9790	9790	20
579	20240219	091700	243194830	9790	9770	9790	9770	800
580	20240219	091600	235378230	9760	9760	9760	9750	914
581	20240219	091500	226460190	9760	9740	9760	9740	345
582	20240219	091400	223093560	9730	9730	9730	9730	388
583	20240219	091300	219318320	9750	9800	9800	9750	294
584	20240219	091200	216451770	9800	9790	9800	9780	3230
585	20240219	091100	184798740	9800	9770	9800	9770	51
586	20240219	091000	184300010	9770	9730	9770	9730	733
587	20240219	090900	177156820	9750	9780	9780	9730	2103
588	20240219	090800	156637090	9780	9800	9800	9780	1052
589	20240219	090700	146328510	9800	9770	9820	9770	2596
590	20240219	090600	120913670	9740	9720	9770	9720	2005
591	20240219	090500	101368760	9720	9710	9720	9710	2775
592	20240219	090400	74418770	9710	9720	9720	9710	51
593	20240219	090300	73923390	9660	9760	9770	9660	638
594	20240219	090200	67750830	9750	9670	9750	9620	1415
595	20240219	090100	54026240	9670	9590	9670	9590	1452
596	20240219	090000	40058770	9550	9610	9610	9520	4183