KissMeData/009470/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	185200	870455110	17720	17720	17720	17720	530
3	20240221	185100	870455110	17720	17720	17720	17720	0
4	20240221	185000	870455110	17720	17720	17720	17720	0
5	20240221	184900	870455110	17720	17720	17720	17720	0
6	20240221	184800	870455110	17720	17720	17720	17720	0
7	20240221	184700	870455110	17720	17720	17720	17720	0
8	20240221	184600	870455110	17720	17720	17720	17720	0
9	20240221	184500	870455110	17720	17720	17720	17720	0
10	20240221	184400	870455110	17720	17720	17720	17720	0
11	20240221	184300	870455110	17720	17720	17720	17720	0
12	20240221	184200	870455110	17720	17720	17720	17720	0
13	20240221	184100	870455110	17720	17720	17720	17720	0
14	20240221	184000	870455110	17720	17720	17720	17720	0
15	20240221	183900	870455110	17720	17720	17720	17720	0
16	20240221	183800	870455110	17720	17720	17720	17720	0
17	20240221	183700	870455110	17720	17720	17720	17720	0
18	20240221	183600	870455110	17720	17720	17720	17720	0
19	20240221	183500	870455110	17720	17720	17720	17720	0
20	20240221	183400	870455110	17720	17720	17720	17720	0
21	20240221	183300	870455110	17720	17720	17720	17720	0
22	20240221	183200	870455110	17720	17720	17720	17720	0
23	20240221	183100	870455110	17720	17720	17720	17720	0
24	20240221	183000	870455110	17720	17720	17720	17720	0
25	20240221	182900	870455110	17720	17720	17720	17720	0
26	20240221	182800	870455110	17720	17720	17720	17720	0
27	20240221	182700	870455110	17720	17720	17720	17720	0
28	20240221	182600	870455110	17720	17720	17720	17720	0
29	20240221	182500	870455110	17720	17720	17720	17720	0
30	20240221	182400	870455110	17720	17720	17720	17720	0
31	20240221	182300	870455110	17720	17720	17720	17720	0
32	20240221	182200	870455110	17720	17720	17720	17720	530
33	20240221	182100	870455110	17720	17720	17720	17720	0
34	20240221	182000	870455110	17720	17720	17720	17720	0
35	20240221	181900	870455110	17720	17720	17720	17720	0
36	20240221	181800	870455110	17720	17720	17720	17720	0
37	20240221	181700	870455110	17720	17720	17720	17720	0
38	20240221	181600	870455110	17720	17720	17720	17720	0
39	20240221	181500	870455110	17720	17720	17720	17720	0
40	20240221	181400	870455110	17720	17720	17720	17720	0
41	20240221	181300	870455110	17720	17720	17720	17720	0
42	20240221	181200	870455110	17720	17720	17720	17720	0
43	20240221	181100	870455110	17720	17720	17720	17720	0
44	20240221	181000	870455110	17720	17720	17720	17720	0
45	20240221	180900	870455110	17720	17720	17720	17720	0
46	20240221	180800	870455110	17720	17720	17720	17720	0
47	20240221	180700	870455110	17720	17720	17720	17720	0
48	20240221	180600	870455110	17720	17720	17720	17720	0
49	20240221	180500	870455110	17720	17720	17720	17720	0
50	20240221	180400	870455110	17720	17720	17720	17720	0
51	20240221	180300	870455110	17720	17720	17720	17720	0
52	20240221	180200	870455110	17720	17720	17720	17720	0
53	20240221	180100	870455110	17720	17720	17720	17720	0
54	20240221	180000	870455110	17720	17720	17720	17720	0
55	20240221	175900	870455110	17720	17720	17720	17720	0
56	20240221	175800	870455110	17720	17720	17720	17720	0
57	20240221	175700	870455110	17720	17720	17720	17720	0
58	20240221	175600	870455110	17720	17720	17720	17720	0
59	20240221	175500	870455110	17720	17720	17720	17720	0
60	20240221	175400	870455110	17720	17720	17720	17720	0
61	20240221	175300	870455110	17720	17720	17720	17720	0
62	20240221	175200	870455110	17720	17720	17720	17720	530
63	20240221	175100	870455110	17720	17720	17720	17720	0
64	20240221	175000	870455110	17720	17720	17720	17720	0
65	20240221	174900	870455110	17720	17720	17720	17720	0
66	20240221	174800	870455110	17720	17720	17720	17720	0
67	20240221	174700	870455110	17720	17720	17720	17720	0
68	20240221	174600	870455110	17720	17720	17720	17720	0
69	20240221	174500	870455110	17720	17720	17720	17720	0
70	20240221	174400	870455110	17720	17720	17720	17720	0
71	20240221	174300	870455110	17720	17720	17720	17720	0
72	20240221	174200	870455110	17720	17720	17720	17720	0
73	20240221	174100	870455110	17720	17720	17720	17720	0
74	20240221	174000	870455110	17720	17720	17720	17720	0
75	20240221	173900	870455110	17720	17720	17720	17720	0
76	20240221	173800	870455110	17720	17720	17720	17720	0
77	20240221	173700	870455110	17720	17720	17720	17720	0
78	20240221	173600	870455110	17720	17720	17720	17720	0
79	20240221	173500	870455110	17720	17720	17720	17720	0
80	20240221	173400	870455110	17720	17720	17720	17720	0
81	20240221	173300	870455110	17720	17720	17720	17720	0
82	20240221	173200	870455110	17720	17720	17720	17720	0
83	20240221	173100	870455110	17720	17720	17720	17720	0
84	20240221	173000	870455110	17720	17720	17720	17720	0
85	20240221	172900	870455110	17720	17720	17720	17720	0
86	20240221	172800	870455110	17720	17720	17720	17720	0
87	20240221	172700	870455110	17720	17720	17720	17720	0
88	20240221	172600	870455110	17720	17720	17720	17720	0
89	20240221	172500	870455110	17720	17720	17720	17720	0
90	20240221	172400	870455110	17720	17720	17720	17720	0
91	20240221	172300	870455110	17720	17720	17720	17720	0
92	20240221	172200	870455110	17720	17720	17720	17720	530
93	20240221	172100	870455110	17720	17720	17720	17720	0
94	20240221	172000	870455110	17720	17720	17720	17720	0
95	20240221	171900	870455110	17720	17720	17720	17720	0
96	20240221	171800	870455110	17720	17720	17720	17720	0
97	20240221	171700	870455110	17720	17720	17720	17720	0
98	20240221	171600	870455110	17720	17720	17720	17720	0
99	20240221	171500	870455110	17720	17720	17720	17720	0
100	20240221	171400	870455110	17720	17720	17720	17720	0
101	20240221	171300	870455110	17720	17720	17720	17720	0
102	20240221	171200	870455110	17720	17720	17720	17720	0
103	20240221	171100	870455110	17720	17720	17720	17720	0
104	20240221	171000	870455110	17720	17720	17720	17720	0
105	20240221	170900	870455110	17720	17720	17720	17720	0
106	20240221	170800	870455110	17720	17720	17720	17720	0
107	20240221	170700	870455110	17720	17720	17720	17720	0
108	20240221	170600	870455110	17720	17720	17720	17720	0
109	20240221	170500	870455110	17720	17720	17720	17720	0
110	20240221	170400	870455110	17720	17720	17720	17720	0
111	20240221	170300	870455110	17720	17720	17720	17720	0
112	20240221	170200	870455110	17720	17720	17720	17720	0
113	20240221	170100	870455110	17720	17720	17720	17720	0
114	20240221	170000	870455110	17720	17720	17720	17720	0
115	20240221	165900	870455110	17720	17720	17720	17720	0
116	20240221	165800	870455110	17720	17720	17720	17720	0
117	20240221	165700	870455110	17720	17720	17720	17720	0
118	20240221	165600	870455110	17720	17720	17720	17720	0
119	20240221	165500	870455110	17720	17720	17720	17720	0
120	20240221	165400	870455110	17720	17720	17720	17720	0
121	20240221	165300	870455110	17720	17720	17720	17720	0
122	20240221	165200	870455110	17720	17720	17720	17720	530
123	20240221	165100	870455110	17720	17720	17720	17720	0
124	20240221	165000	870455110	17720	17720	17720	17720	0
125	20240221	164900	870455110	17720	17720	17720	17720	0
126	20240221	164800	870455110	17720	17720	17720	17720	0
127	20240221	164700	870455110	17720	17720	17720	17720	0
128	20240221	164600	870455110	17720	17720	17720	17720	0
129	20240221	164500	870455110	17720	17720	17720	17720	0
130	20240221	164400	870455110	17720	17720	17720	17720	0
131	20240221	164300	870455110	17720	17720	17720	17720	0
132	20240221	164200	870455110	17720	17720	17720	17720	0
133	20240221	164100	870455110	17720	17720	17720	17720	0
134	20240221	164000	870455110	17720	17720	17720	17720	0
135	20240221	163900	870455110	17720	17720	17720	17720	0
136	20240221	163800	870455110	17720	17720	17720	17720	0
137	20240221	163700	870455110	17720	17720	17720	17720	0
138	20240221	163600	870455110	17720	17720	17720	17720	0
139	20240221	163500	870455110	17720	17720	17720	17720	0
140	20240221	163400	870455110	17720	17720	17720	17720	0
141	20240221	163300	870455110	17720	17720	17720	17720	0
142	20240221	163200	870455110	17720	17720	17720	17720	0
143	20240221	163100	870455110	17720	17720	17720	17720	0
144	20240221	163000	870455110	17720	17720	17720	17720	0
145	20240221	162900	870455110	17720	17720	17720	17720	0
146	20240221	162800	870455110	17720	17720	17720	17720	0
147	20240221	162700	870455110	17720	17720	17720	17720	0
148	20240221	162600	870455110	17720	17720	17720	17720	0
149	20240221	162500	870455110	17720	17720	17720	17720	0
150	20240221	162400	870455110	17720	17720	17720	17720	0
151	20240221	162300	870455110	17720	17720	17720	17720	0
152	20240221	162200	870455110	17720	17720	17720	17720	530
153	20240221	162100	870455110	17720	17720	17720	17720	0
154	20240221	162000	870455110	17720	17720	17720	17720	0
155	20240221	161900	870455110	17720	17720	17720	17720	0
156	20240221	161800	870455110	17720	17720	17720	17720	0
157	20240221	161700	870455110	17720	17720	17720	17720	0
158	20240221	161600	870455110	17720	17720	17720	17720	0
159	20240221	161500	870455110	17720	17720	17720	17720	0
160	20240221	161400	870455110	17720	17720	17720	17720	0
161	20240221	161300	870455110	17720	17720	17720	17720	0
162	20240221	161200	870455110	17720	17720	17720	17720	0
163	20240221	161100	870455110	17720	17720	17720	17720	0
164	20240221	161000	870455110	17720	17720	17720	17720	0
165	20240221	160900	870455110	17720	17720	17720	17720	0
166	20240221	160800	870455110	17720	17720	17720	17720	0
167	20240221	160700	870455110	17720	17720	17720	17720	0
168	20240221	160600	870455110	17720	17720	17720	17720	0
169	20240221	160500	870455110	17720	17720	17720	17720	0
170	20240221	160400	870455110	17720	17720	17720	17720	0
171	20240221	160300	870455110	17720	17720	17720	17720	0
172	20240221	160200	870455110	17720	17720	17720	17720	0
173	20240221	160100	870455110	17720	17720	17720	17720	0
174	20240221	160000	870455110	17720	17720	17720	17720	0
175	20240221	155900	870455110	17720	17720	17720	17720	0
176	20240221	155800	870455110	17720	17720	17720	17720	0
177	20240221	155700	870455110	17720	17720	17720	17720	0
178	20240221	155600	870455110	17720	17720	17720	17720	0
179	20240221	155500	870455110	17720	17720	17720	17720	0
180	20240221	155400	870455110	17720	17720	17720	17720	0
181	20240221	155300	870455110	17720	17720	17720	17720	0
182	20240221	155200	870455110	17720	17720	17720	17720	530
183	20240221	155100	870455110	17720	17720	17720	17720	0
184	20240221	155000	870455110	17720	17720	17720	17720	0
185	20240221	154900	870455110	17720	17720	17720	17720	0
186	20240221	154800	870455110	17720	17720	17720	17720	0
187	20240221	154700	870455110	17720	17720	17720	17720	0
188	20240221	154600	870455110	17720	17720	17720	17720	0
189	20240221	154500	870455110	17720	17720	17720	17720	0
190	20240221	154400	870455110	17720	17720	17720	17720	0
191	20240221	154300	870455110	17720	17720	17720	17720	0
192	20240221	154200	870455110	17720	17720	17720	17720	0
193	20240221	154100	870455110	17720	17720	17720	17720	0
194	20240221	154000	870455110	17720	17720	17720	17720	0
195	20240221	153900	870455110	17720	17720	17720	17720	0
196	20240221	153800	870455110	17720	17720	17720	17720	0
197	20240221	153700	870455110	17720	17720	17720	17720	0
198	20240221	153600	870455110	17720	17720	17720	17720	0
199	20240221	153500	870455110	17720	17720	17720	17720	0
200	20240221	153400	870455110	17720	17720	17720	17720	0
201	20240221	153300	870455110	17720	17720	17720	17720	0
202	20240221	153200	870455110	17720	17720	17720	17720	0
203	20240221	153100	870455110	17720	17720	17720	17720	0
204	20240221	153000	870455110	17720	17720	17720	17720	530
205	20240221	152900	861063510	17720	17720	17720	17720	0
206	20240221	152800	861063510	17720	17720	17720	17720	0
207	20240221	152700	861063510	17720	17720	17720	17720	0
208	20240221	152600	861063510	17720	17720	17720	17720	0
209	20240221	152500	861063510	17720	17720	17720	17720	0
210	20240221	152400	861063510	17720	17720	17720	17720	0
211	20240221	152300	861063510	17720	17720	17720	17720	0
212	20240221	152200	861063510	17720	17720	17720	17720	0
213	20240221	152100	861063510	17720	17720	17720	17720	0
214	20240221	152000	861063510	17720	17720	17720	17720	0
215	20240221	151900	861063510	17720	17690	17720	17690	14
216	20240221	151800	860815590	17720	17700	17720	17700	332
217	20240221	151700	854938930	17700	17700	17700	17700	56
218	20240221	151600	853947730	17700	17700	17700	17700	0
219	20240221	151500	853947730	17700	17660	17700	17650	318
220	20240221	151400	848330600	17670	17660	17670	17660	17
221	20240221	151300	848030230	17660	17670	17670	17660	38
222	20240221	151200	847359090	17670	17670	17670	17670	10
223	20240221	151100	847182390	17680	17700	17700	17680	4
224	20240221	151000	847111650	17660	17680	17700	17660	222
225	20240221	150900	843190160	17670	17670	17670	17670	8
226	20240221	150800	843048800	17670	17660	17670	17660	104
227	20240221	150700	841212110	17660	17660	17660	17660	1
228	20240221	150600	841194450	17630	17630	17670	17630	283
229	20240221	150500	836204420	17640	17640	17640	17640	210
230	20240221	150400	832500020	17670	17640	17670	17640	23
231	20240221	150300	832093850	17680	17680	17680	17680	0
232	20240221	150200	832093850	17680	17680	17680	17640	110
233	20240221	150100	830153050	17680	17680	17680	17680	0
234	20240221	150000	830153050	17680	17640	17680	17630	173
235	20240221	145900	827102600	17680	17680	17680	17680	0
236	20240221	145800	827102600	17680	17630	17680	17630	115
237	20240221	145700	825074800	17640	17690	17690	17640	7
238	20240221	145600	824951190	17690	17640	17690	17640	64
239	20240221	145500	823822080	17690	17630	17690	17630	41
240	20240221	145400	823099130	17700	17700	17700	17700	0
241	20240221	145300	823099130	17700	17700	17700	17700	0
242	20240221	145200	823099130	17700	17700	17700	17700	0
243	20240221	145100	823099130	17700	17630	17700	17620	411
244	20240221	145000	815855560	17630	17680	17690	17630	794
245	20240221	144900	801854740	17650	17650	17650	17650	3
246	20240221	144800	801801790	17700	17700	17700	17700	0
247	20240221	144700	801801790	17700	17700	17700	17640	67
248	20240221	144600	800616190	17700	17640	17700	17640	183
249	20240221	144500	797387590	17700	17700	17700	17700	2
250	20240221	144400	797352190	17700	17660	17700	17640	386
251	20240221	144300	790538630	17700	17700	17700	17700	0
252	20240221	144200	790538630	17700	17700	17700	17700	0
253	20240221	144100	790538630	17700	17700	17700	17700	0
254	20240221	144000	790538630	17700	17700	17700	17700	0
255	20240221	143900	790538630	17700	17700	17700	17700	0
256	20240221	143800	790538630	17700	17700	17700	17700	0
257	20240221	143700	790538630	17700	17700	17700	17700	1
258	20240221	143600	790520930	17700	17650	17700	17650	356
259	20240221	143500	784236040	17650	17650	17650	17650	5
260	20240221	143400	784147790	17700	17640	17700	17640	33
261	20240221	143300	783565380	17650	17650	17650	17650	109
262	20240221	143200	781641530	17650	17650	17660	17650	178
263	20240221	143100	778498830	17650	17650	17660	17650	45
264	20240221	143000	777704480	17650	17650	17700	17650	219
265	20240221	142900	773839080	17710	17650	17710	17650	192
266	20240221	142800	770449860	17700	17670	17700	17660	135
267	20240221	142700	768065430	17720	17660	17720	17660	258
268	20240221	142600	763509030	17660	17650	17660	17650	16
269	20240221	142500	763226570	17650	17660	17660	17650	324
270	20240221	142400	757504800	17670	17690	17700	17670	416
271	20240221	142300	750148070	17720	17690	17720	17690	73
272	20240221	142200	748856550	17700	17700	17700	17700	0
273	20240221	142100	748856550	17700	17700	17700	17700	2
274	20240221	142000	748821150	17700	17700	17720	17700	20
275	20240221	141900	748466850	17720	17720	17720	17720	0
276	20240221	141800	748466850	17720	17720	17720	17720	0
277	20240221	141700	748466850	17720	17720	17720	17720	4
278	20240221	141600	748395970	17720	17700	17720	17690	156
279	20240221	141500	745635460	17720	17720	17720	17720	0
280	20240221	141400	745635460	17720	17720	17720	17720	0
281	20240221	141300	745635460	17720	17720	17720	17720	0
282	20240221	141200	745635460	17720	17720	17720	17720	4
283	20240221	141100	745564580	17720	17700	17720	17700	6
284	20240221	141000	745458280	17720	17720	17720	17720	12
285	20240221	140900	745245640	17720	17720	17720	17720	0
286	20240221	140800	745245640	17720	17700	17720	17700	5
287	20240221	140700	745157120	17720	17720	17720	17720	1
288	20240221	140600	745139400	17720	17720	17720	17720	1
289	20240221	140500	745121680	17720	17720	17720	17720	0
290	20240221	140400	745121680	17720	17720	17720	17720	0
291	20240221	140300	745121680	17720	17720	17720	17720	211
292	20240221	140200	741382760	17720	17720	17720	17720	1
293	20240221	140100	741365040	17700	17700	17700	17700	9
294	20240221	140000	741205740	17720	17720	17720	17720	0
295	20240221	135900	741205740	17720	17720	17720	17720	0
296	20240221	135800	741205740	17720	17720	17720	17720	0
297	20240221	135700	741205740	17720	17720	17720	17720	0
298	20240221	135600	741205740	17720	17720	17720	17720	0
299	20240221	135500	741205740	17720	17720	17720	17720	183
300	20240221	135400	737962980	17720	17720	17720	17720	10
301	20240221	135300	737785780	17720	17720	17720	17720	0
302	20240221	135200	737785780	17720	17700	17720	17680	101
303	20240221	135100	735999020	17720	17720	17720	17720	30
304	20240221	135000	735467420	17720	17720	17720	17720	78
305	20240221	134900	734085260	17700	17720	17720	17700	12
306	20240221	134800	733872820	17720	17720	17720	17720	61
307	20240221	134700	732791900	17700	17700	17720	17700	166
308	20240221	134600	729853600	17700	17710	17720	17700	117
309	20240221	134500	727782450	17720	17710	17720	17710	27
310	20240221	134400	727304260	17720	17720	17720	17720	1
311	20240221	134300	727286540	17700	17690	17700	17690	47
312	20240221	134200	726454750	17700	17690	17720	17690	34
313	20240221	134100	725853230	17690	17710	17710	17690	33
314	20240221	134000	725269400	17720	17720	17720	17720	0
315	20240221	133900	725269400	17720	17720	17720	17720	0
316	20240221	133800	725269400	17720	17700	17720	17700	1071
317	20240221	133700	706307250	17700	17700	17700	17700	114
318	20240221	133600	704289450	17710	17700	17710	17700	134
319	20240221	133500	701917560	17700	17680	17700	17680	69
320	20240221	133400	700697560	17700	17700	17700	17700	5
321	20240221	133300	700609060	17700	17700	17700	17700	25
322	20240221	133200	700166560	17700	17700	17700	17700	0
323	20240221	133100	700166560	17700	17700	17700	17700	0
324	20240221	133000	700166560	17700	17670	17700	17670	51
325	20240221	132900	699265120	17710	17710	17710	17710	0
326	20240221	132800	699265120	17710	17670	17710	17670	117
327	20240221	132700	697197490	17710	17710	17710	17710	0
328	20240221	132600	697197490	17710	17710	17710	17710	0
329	20240221	132500	697197490	17710	17700	17710	17700	85
330	20240221	132400	695692440	17700	17700	17700	17700	0
331	20240221	132300	695692440	17700	17700	17700	17700	3
332	20240221	132200	695639340	17720	17720	17720	17720	0
333	20240221	132100	695639340	17720	17720	17720	17720	1
334	20240221	132000	695621620	17720	17720	17720	17720	9
335	20240221	131900	695462140	17720	17720	17720	17720	0
336	20240221	131800	695462140	17720	17720	17720	17720	0
337	20240221	131700	695462140	17720	17720	17720	17720	1
338	20240221	131600	695444420	17730	17730	17730	17730	4
339	20240221	131500	695373500	17730	17730	17730	17730	1
340	20240221	131400	695355770	17730	17730	17730	17730	7
341	20240221	131300	695231660	17740	17740	17740	17740	0
342	20240221	131200	695231660	17740	17740	17740	17740	0
343	20240221	131100	695231660	17740	17740	17740	17740	0
344	20240221	131000	695231660	17740	17740	17740	17650	373
345	20240221	130900	688641600	17730	17730	17730	17650	1005
346	20240221	130800	670893100	17740	17740	17740	17740	0
347	20240221	130700	670893100	17740	17740	17740	17740	1
348	20240221	130600	670875360	17740	17740	17740	17740	1
349	20240221	130500	670857620	17750	17750	17750	17750	0
350	20240221	130400	670857620	17750	17700	17750	17670	245
351	20240221	130300	666525760	17750	17700	17750	17700	32
352	20240221	130200	665959260	17700	17700	17700	17700	104
353	20240221	130100	664118460	17760	17710	17760	17710	34
354	20240221	130000	663516220	17710	17710	17710	17710	0
355	20240221	125900	663516220	17710	17770	17770	17710	39
356	20240221	125800	662825470	17710	17710	17710	17710	2
357	20240221	125700	662790050	17780	17780	17780	17780	0
358	20240221	125600	662790050	17780	17770	17780	17770	4
359	20240221	125500	662718940	17710	17720	17720	17710	69
360	20240221	125400	661496380	17780	17780	17780	17780	1
361	20240221	125300	661478600	17720	17770	17780	17720	50
362	20240221	125200	660590930	17790	17790	17790	17790	0
363	20240221	125100	660590930	17790	17770	17790	17770	2
364	20240221	125000	660555370	17800	17790	17800	17790	316
365	20240221	124900	654933570	17800	17800	17800	17800	0
366	20240221	124800	654933570	17800	17800	17800	17800	0
367	20240221	124700	654933570	17800	17800	17800	17800	0
368	20240221	124600	654933570	17800	17800	17800	17800	0
369	20240221	124500	654933570	17800	17790	17800	17790	612
370	20240221	124400	644045780	17790	17790	17790	17790	0
371	20240221	124300	644045780	17790	17700	17790	17700	208
372	20240221	124200	640363460	17700	17700	17700	17700	1
373	20240221	124100	640345760	17800	17800	17800	17800	0
374	20240221	124000	640345760	17800	17800	17800	17800	0
375	20240221	123900	640345760	17800	17800	17800	17790	54
376	20240221	123800	639384660	17700	17700	17700	17700	12
377	20240221	123700	639172260	17800	17800	17800	17680	755
378	20240221	123600	625733980	17800	17800	17800	17800	0
379	20240221	123500	625733980	17800	17800	17800	17800	0
380	20240221	123400	625733980	17800	17680	17800	17650	309
381	20240221	123300	620273500	17790	17690	17790	17690	45
382	20240221	123200	619477250	17790	17790	17790	17790	0
383	20240221	123100	619477250	17790	17790	17790	17790	1
384	20240221	123000	619459460	17680	17800	17800	17680	4
385	20240221	122900	619388620	17820	17820	17820	17820	0
386	20240221	122800	619388620	17820	17800	17820	17740	104
387	20240221	122700	617543200	17830	17830	17830	17830	0
388	20240221	122600	617543200	17830	17830	17830	17830	0
389	20240221	122500	617543200	17830	17830	17830	17830	0
390	20240221	122400	617543200	17830	17830	17830	17830	0
391	20240221	122300	617543200	17830	17680	17830	17670	566
392	20240221	122200	607537710	17690	17690	17690	17670	176
393	20240221	122100	604426040	17690	17740	17740	17690	944
394	20240221	122000	587712120	17770	17770	17770	17770	1
395	20240221	121900	587694350	17770	17770	17770	17770	0
396	20240221	121800	587694350	17770	17770	17770	17770	2
397	20240221	121700	587658810	17770	17730	17770	17730	263
398	20240221	121600	582995360	17750	17750	17770	17750	49
399	20240221	121500	582125570	17770	17770	17770	17760	127
400	20240221	121400	579869610	17830	17800	17830	17770	34
401	20240221	121300	579264640	17810	17810	17810	17810	1
402	20240221	121200	579246830	17830	17760	17830	17760	32
403	20240221	121100	578678370	17830	17760	17830	17760	12
404	20240221	121000	578465180	17780	17780	17780	17780	6
405	20240221	120900	578358500	17790	17790	17790	17790	74
406	20240221	120800	577042040	17830	17830	17830	17830	0
407	20240221	120700	577042040	17830	17830	17830	17830	0
408	20240221	120600	577042040	17830	17830	17830	17830	1
409	20240221	120500	577024210	17830	17830	17830	17800	86
410	20240221	120400	575492940	17830	17830	17830	17830	0
411	20240221	120300	575492940	17830	17830	17830	17830	76
412	20240221	120200	574137860	17830	17830	17830	17830	0
413	20240221	120100	574137860	17830	17830	17830	17830	0
414	20240221	120000	574137860	17830	17830	17830	17830	0
415	20240221	115900	574137860	17830	17830	17830	17830	2
416	20240221	115800	574102200	17830	17830	17830	17830	0
417	20240221	115700	574102200	17830	17820	17830	17820	13
418	20240221	115600	573870510	17820	17820	17820	17820	0
419	20240221	115500	573870510	17820	17770	17820	17770	12
420	20240221	115400	573657170	17770	17770	17770	17770	10
421	20240221	115300	573479470	17840	17840	17840	17840	0
422	20240221	115200	573479470	17840	17810	17840	17800	303
423	20240221	115100	568083560	17840	17840	17840	17840	0
424	20240221	115000	568083560	17840	17830	17840	17830	4
425	20240221	114900	568012230	17760	17760	17760	17760	3
426	20240221	114800	567958950	17830	17790	17830	17790	12
427	20240221	114700	567745370	17790	17790	17790	17790	5
428	20240221	114600	567656420	17790	17760	17790	17760	230
429	20240221	114500	563571440	17770	17790	17790	17770	128
430	20240221	114400	561294700	17790	17790	17790	17790	29
431	20240221	114300	560778790	17790	17790	17790	17790	10
432	20240221	114200	560600890	17790	17780	17820	17780	15
433	20240221	114100	560334030	17780	17780	17780	17780	94
434	20240221	114000	558662710	17780	17780	17780	17780	4
435	20240221	113900	558591590	17780	17790	17790	17780	56
436	20240221	113800	557595380	17800	17800	17800	17800	587
437	20240221	113700	547146780	17850	17850	17850	17850	0
438	20240221	113600	547146780	17850	17830	17850	17810	882
439	20240221	113500	531427790	17840	17840	17840	17840	21
440	20240221	113400	531053150	17850	17850	17850	17850	14
441	20240221	113300	530803250	17850	17850	17850	17850	20
442	20240221	113200	530446250	17880	17880	17880	17880	0
443	20240221	113100	530446250	17880	17880	17880	17880	0
444	20240221	113000	530446250	17880	17880	17880	17880	2
445	20240221	112900	530410490	17880	17880	17880	17880	8
446	20240221	112800	530267450	17890	17890	17890	17890	0
447	20240221	112700	530267450	17890	17880	17890	17840	319
448	20240221	112600	524575660	17870	17840	17870	17840	66
449	20240221	112500	523398040	17880	17880	17880	17880	7
450	20240221	112400	523272880	17850	17850	17850	17850	183
451	20240221	112300	520006330	17890	17880	17890	17880	3
452	20240221	112200	519952680	17850	17880	17900	17850	5
453	20240221	112100	519863290	17850	17890	17890	17850	51
454	20240221	112000	518950940	17900	17890	17900	17890	11
455	20240221	111900	518754140	17890	17860	17890	17860	57
456	20240221	111800	517735880	17860	17860	17860	17860	5
457	20240221	111700	517646580	17890	17890	17890	17890	0
458	20240221	111600	517646580	17890	17890	17890	17890	3
459	20240221	111500	517592910	17890	17840	17890	17840	108
460	20240221	111400	515665790	17850	17850	17850	17850	51
461	20240221	111300	514755440	17900	17900	17900	17900	0
462	20240221	111200	514755440	17900	17900	17900	17900	0
463	20240221	111100	514755440	17900	17860	17910	17860	34
464	20240221	111000	514148110	17910	17850	17910	17850	453
465	20240221	110900	506061550	17910	17860	17920	17850	197
466	20240221	110800	502542990	17920	17920	17920	17920	2
467	20240221	110700	502507150	17920	17920	17920	17920	0
468	20240221	110600	502507150	17920	17860	17920	17860	64
469	20240221	110500	501363870	17920	17920	17920	17920	66
470	20240221	110400	500181150	17920	17920	17920	17920	60
471	20240221	110300	499105950	17920	17860	17920	17860	110
472	20240221	110200	497135420	17910	17860	17910	17860	13
473	20240221	110100	496903190	17920	17920	17920	17920	0
474	20240221	110000	496903190	17920	17920	17920	17920	0
475	20240221	105900	496903190	17920	17920	17920	17920	20
476	20240221	105800	496544790	17920	17920	17920	17920	9
477	20240221	105700	496383510	17920	17920	17920	17920	24
478	20240221	105600	495953430	17920	17920	17930	17850	54
479	20240221	105500	494988540	17920	17880	17920	17880	739
480	20240221	105400	481759500	17900	17880	17900	17880	2
481	20240221	105300	481723720	17920	17900	17920	17900	23
482	20240221	105200	481312000	17900	17880	17900	17880	528
483	20240221	105100	471863260	17880	17880	17880	17880	260
484	20240221	105000	467214460	17880	17880	17880	17880	0
485	20240221	104900	467214460	17880	17880	17880	17880	0
486	20240221	104800	467214460	17880	17880	17880	17880	0
487	20240221	104700	467214460	17880	17880	17880	17880	5
488	20240221	104600	467125060	17880	17870	17880	17870	43
489	20240221	104500	466356620	17880	17880	17880	17880	0
490	20240221	104400	466356620	17880	17880	17880	17880	12
491	20240221	104300	466142060	17880	17820	17880	17820	21
492	20240221	104200	465767780	17880	17870	17880	17870	146
493	20240221	104100	463158670	17880	17880	17880	17880	0
494	20240221	104000	463158670	17880	17880	17880	17880	0
495	20240221	103900	463158670	17880	17880	17880	17870	23
496	20240221	103800	462747630	17870	17870	17870	17870	0
497	20240221	103700	462747630	17870	17870	17870	17870	2
498	20240221	103600	462711890	17880	17880	17880	17880	59
499	20240221	103500	461656970	17880	17880	17880	17880	0
500	20240221	103400	461656970	17880	17880	17880	17880	31
501	20240221	103300	461102690	17880	17870	17880	17870	11
502	20240221	103200	460906060	17880	17880	17880	17880	1
503	20240221	103100	460888180	17890	17880	17890	17830	74
504	20240221	103000	459564470	17890	17880	17890	17880	3
505	20240221	102900	459510820	17880	17830	17880	17830	76
506	20240221	102800	458154790	17880	17820	17880	17820	10
507	20240221	102700	457976530	17820	17880	17880	17820	16
508	20240221	102600	457691010	17880	17880	17880	17880	10
509	20240221	102500	457512210	17880	17880	17880	17880	32
510	20240221	102400	456940050	17880	17880	17880	17880	0
511	20240221	102300	456940050	17880	17880	17880	17880	5
512	20240221	102200	456850650	17890	17880	17890	17880	5
513	20240221	102100	456761240	17890	17810	17890	17810	11
514	20240221	102000	456564960	17900	17810	17900	17810	10
515	20240221	101900	456386410	17920	17900	17920	17900	139
516	20240221	101800	453895800	17920	17820	17920	17800	165
517	20240221	101700	450952640	17880	17800	17920	17800	1301
518	20240221	101600	427720000	17800	17760	17800	17760	1111
519	20240221	101500	407963460	17710	17730	17730	17710	30
520	20240221	101400	407431920	17760	17710	17760	17700	169
521	20240221	101300	404438910	17760	17740	17760	17700	308
522	20240221	101200	398985490	17740	17770	17770	17740	32
523	20240221	101100	398417410	17770	17770	17770	17770	5
524	20240221	101000	398328560	17780	17780	17780	17780	1
525	20240221	100900	398310780	17780	17780	17780	17780	3
526	20240221	100800	398257440	17780	17770	17780	17690	11
527	20240221	100700	398062280	17690	17700	17780	17690	3528
528	20240221	100600	335572950	17710	17710	17710	17710	1
529	20240221	100500	335555240	17710	17690	17710	17690	345
530	20240221	100400	329451830	17710	17720	17720	17700	246
531	20240221	100300	325095610	17720	17740	17740	17720	175
532	20240221	100200	321994110	17740	17760	17760	17740	11
533	20240221	100100	321798950	17760	17760	17760	17760	0
534	20240221	100000	321798950	17760	17740	17770	17740	16
535	20240221	095900	321514880	17770	17770	17770	17770	0
536	20240221	095800	321514880	17770	17710	17770	17710	992
537	20240221	095700	303933510	17710	17770	17770	17710	24
538	20240221	095600	303507150	17770	17770	17780	17700	226
539	20240221	095500	299498360	17770	17770	17770	17770	1
540	20240221	095400	299480590	17780	17780	17780	17780	12
541	20240221	095300	299267230	17780	17780	17780	17780	3
542	20240221	095200	299213890	17780	17790	17790	17700	133
543	20240221	095100	296852510	17780	17700	17780	17700	309
544	20240221	095000	291381930	17790	17790	17790	17790	1
545	20240221	094900	291364140	17790	17720	17790	17690	324
546	20240221	094800	285625460	17780	17780	17780	17780	5
547	20240221	094700	285536560	17800	17800	17800	17790	151
548	20240221	094600	282848890	17690	17690	17690	17690	2
549	20240221	094500	282813510	17800	17800	17800	17800	9
550	20240221	094400	282653310	17800	17750	17800	17700	337
551	20240221	094300	276660610	17740	17680	17740	17680	3875
552	20240221	094200	208080380	17680	17620	17680	17620	107
553	20240221	094100	206194680	17680	17680	17680	17610	103
554	20240221	094000	204375740	17680	17670	17680	17610	213
555	20240221	093900	200623760	17670	17670	17670	17670	4
556	20240221	093800	200553080	17670	17670	17670	17610	56
557	20240221	093700	199566170	17670	17630	17670	17630	15
558	20240221	093600	199301680	17680	17680	17680	17680	0
559	20240221	093500	199301680	17680	17630	17680	17620	301
560	20240221	093400	193997300	17670	17610	17670	17610	468
561	20240221	093300	185750760	17620	17630	17630	17620	42
562	20240221	093200	185010660	17620	17640	17660	17620	311
563	20240221	093100	179527260	17640	17660	17660	17640	20
564	20240221	093000	179174340	17660	17660	17660	17660	2
565	20240221	092900	179139020	17670	17680	17680	17670	27
566	20240221	092800	178661840	17670	17630	17700	17600	1647
567	20240221	092700	149560500	17680	17680	17680	17680	0
568	20240221	092600	149560500	17680	17640	17690	17610	239
569	20240221	092500	145340410	17650	17650	17690	17650	640
570	20240221	092400	134044370	17650	17630	17650	17610	473
571	20240221	092300	125714420	17640	17650	17650	17610	872
572	20240221	092200	110348790	17650	17620	17650	17620	67
573	20240221	092100	109167050	17620	17650	17670	17610	505
574	20240221	092000	100268010	17670	17670	17690	17670	206
575	20240221	091900	96627930	17680	17700	17700	17680	326
576	20240221	091800	90857750	17700	17730	17730	17700	327
577	20240221	091700	85064940	17730	17740	17750	17730	145
578	20240221	091600	82492420	17740	17760	17760	17740	89
579	20240221	091500	80912470	17760	17760	17760	17760	111
580	20240221	091400	78941110	17770	17770	17770	17750	210
581	20240221	091300	75209460	17790	17790	17790	17770	4
582	20240221	091200	75138320	17770	17770	17770	17770	10
583	20240221	091100	74960620	17770	17780	17780	17770	18
584	20240221	091000	74640730	17800	17780	17800	17770	43
585	20240221	090900	73876510	17810	17770	17810	17770	345
586	20240221	090800	67736630	17770	17750	17770	17750	245
587	20240221	090700	63387500	17760	17730	17760	17730	87
588	20240221	090600	61842620	17770	17770	17770	17770	50
589	20240221	090500	60954120	17770	17750	17770	17750	163
590	20240221	090400	58059830	17760	17730	17760	17730	76
591	20240221	090300	56711770	17730	17710	17740	17700	178
592	20240221	090200	53559550	17710	17710	17750	17710	201
593	20240221	090100	49997400	17710	17670	17710	17670	721
594	20240221	090000	37250930	17610	17600	17700	17600	2116