KissMeData/001500/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	183400	1125419900	9670	9670	9670	9670	900
3	20240219	183300	1125419900	9670	9670	9670	9670	0
4	20240219	183200	1125419900	9670	9670	9670	9670	0
5	20240219	183100	1125419900	9670	9670	9670	9670	0
6	20240219	183000	1125419900	9670	9670	9670	9670	0
7	20240219	182900	1125419900	9670	9670	9670	9670	0
8	20240219	182800	1125419900	9670	9670	9670	9670	0
9	20240219	182700	1125419900	9670	9670	9670	9670	0
10	20240219	182600	1125419900	9670	9670	9670	9670	0
11	20240219	182500	1125419900	9670	9670	9670	9670	0
12	20240219	182400	1125419900	9670	9670	9670	9670	0
13	20240219	182300	1125419900	9670	9670	9670	9670	0
14	20240219	182200	1125419900	9670	9670	9670	9670	0
15	20240219	182100	1125419900	9670	9670	9670	9670	0
16	20240219	182000	1125419900	9670	9670	9670	9670	0
17	20240219	181900	1125419900	9670	9670	9670	9670	0
18	20240219	181800	1125419900	9670	9670	9670	9670	0
19	20240219	181700	1125419900	9670	9670	9670	9670	0
20	20240219	181600	1125419900	9670	9670	9670	9670	0
21	20240219	181500	1125419900	9670	9670	9670	9670	0
22	20240219	181400	1125419900	9670	9670	9670	9670	0
23	20240219	181300	1125419900	9670	9670	9670	9670	0
24	20240219	181200	1125419900	9670	9670	9670	9670	0
25	20240219	181100	1125419900	9670	9670	9670	9670	0
26	20240219	181000	1125419900	9670	9670	9670	9670	0
27	20240219	180900	1125419900	9670	9670	9670	9670	0
28	20240219	180800	1125419900	9670	9670	9670	9670	0
29	20240219	180700	1125419900	9670	9670	9670	9670	0
30	20240219	180600	1125419900	9670	9670	9670	9670	0
31	20240219	180500	1125419900	9670	9670	9670	9670	0
32	20240219	180400	1125419900	9670	9670	9670	9670	900
33	20240219	180300	1125419900	9670	9670	9670	9670	0
34	20240219	180200	1125419900	9670	9670	9670	9670	0
35	20240219	180100	1125419900	9670	9670	9670	9670	0
36	20240219	180000	1125419900	9670	9670	9670	9670	0
37	20240219	175900	1125419900	9670	9670	9670	9670	0
38	20240219	175800	1125419900	9670	9670	9670	9670	0
39	20240219	175700	1125419900	9670	9670	9670	9670	0
40	20240219	175600	1125419900	9670	9670	9670	9670	0
41	20240219	175500	1125419900	9670	9670	9670	9670	0
42	20240219	175400	1125419900	9670	9670	9670	9670	0
43	20240219	175300	1125419900	9670	9670	9670	9670	0
44	20240219	175200	1125419900	9670	9670	9670	9670	0
45	20240219	175100	1125419900	9670	9670	9670	9670	0
46	20240219	175000	1125419900	9670	9670	9670	9670	0
47	20240219	174900	1125419900	9670	9670	9670	9670	0
48	20240219	174800	1125419900	9670	9670	9670	9670	0
49	20240219	174700	1125419900	9670	9670	9670	9670	0
50	20240219	174600	1125419900	9670	9670	9670	9670	0
51	20240219	174500	1125419900	9670	9670	9670	9670	0
52	20240219	174400	1125419900	9670	9670	9670	9670	0
53	20240219	174300	1125419900	9670	9670	9670	9670	0
54	20240219	174200	1125419900	9670	9670	9670	9670	0
55	20240219	174100	1125419900	9670	9670	9670	9670	0
56	20240219	174000	1125419900	9670	9670	9670	9670	0
57	20240219	173900	1125419900	9670	9670	9670	9670	0
58	20240219	173800	1125419900	9670	9670	9670	9670	0
59	20240219	173700	1125419900	9670	9670	9670	9670	0
60	20240219	173600	1125419900	9670	9670	9670	9670	0
61	20240219	173500	1125419900	9670	9670	9670	9670	0
62	20240219	173400	1125419900	9670	9670	9670	9670	900
63	20240219	173300	1125419900	9670	9670	9670	9670	0
64	20240219	173200	1125419900	9670	9670	9670	9670	0
65	20240219	173100	1125419900	9670	9670	9670	9670	0
66	20240219	173000	1125419900	9670	9670	9670	9670	0
67	20240219	172900	1125419900	9670	9670	9670	9670	0
68	20240219	172800	1125419900	9670	9670	9670	9670	0
69	20240219	172700	1125419900	9670	9670	9670	9670	0
70	20240219	172600	1125419900	9670	9670	9670	9670	0
71	20240219	172500	1125419900	9670	9670	9670	9670	0
72	20240219	172400	1125419900	9670	9670	9670	9670	0
73	20240219	172300	1125419900	9670	9670	9670	9670	0
74	20240219	172200	1125419900	9670	9670	9670	9670	0
75	20240219	172100	1125419900	9670	9670	9670	9670	0
76	20240219	172000	1125419900	9670	9670	9670	9670	0
77	20240219	171900	1125419900	9670	9670	9670	9670	0
78	20240219	171800	1125419900	9670	9670	9670	9670	0
79	20240219	171700	1125419900	9670	9670	9670	9670	0
80	20240219	171600	1125419900	9670	9670	9670	9670	0
81	20240219	171500	1125419900	9670	9670	9670	9670	0
82	20240219	171400	1125419900	9670	9670	9670	9670	0
83	20240219	171300	1125419900	9670	9670	9670	9670	0
84	20240219	171200	1125419900	9670	9670	9670	9670	0
85	20240219	171100	1125419900	9670	9670	9670	9670	0
86	20240219	171000	1125419900	9670	9670	9670	9670	0
87	20240219	170900	1125419900	9670	9670	9670	9670	0
88	20240219	170800	1125419900	9670	9670	9670	9670	0
89	20240219	170700	1125419900	9670	9670	9670	9670	0
90	20240219	170600	1125419900	9670	9670	9670	9670	0
91	20240219	170500	1125419900	9670	9670	9670	9670	0
92	20240219	170400	1125419900	9670	9670	9670	9670	900
93	20240219	170300	1125419900	9670	9670	9670	9670	0
94	20240219	170200	1125419900	9670	9670	9670	9670	0
95	20240219	170100	1125419900	9670	9670	9670	9670	0
96	20240219	170000	1125419900	9670	9670	9670	9670	0
97	20240219	165900	1125419900	9670	9670	9670	9670	0
98	20240219	165800	1125419900	9670	9670	9670	9670	0
99	20240219	165700	1125419900	9670	9670	9670	9670	0
100	20240219	165600	1125419900	9670	9670	9670	9670	0
101	20240219	165500	1125419900	9670	9670	9670	9670	0
102	20240219	165400	1125419900	9670	9670	9670	9670	0
103	20240219	165300	1125419900	9670	9670	9670	9670	0
104	20240219	165200	1125419900	9670	9670	9670	9670	0
105	20240219	165100	1125419900	9670	9670	9670	9670	0
106	20240219	165000	1125419900	9670	9670	9670	9670	0
107	20240219	164900	1125419900	9670	9670	9670	9670	0
108	20240219	164800	1125419900	9670	9670	9670	9670	0
109	20240219	164700	1125419900	9670	9670	9670	9670	0
110	20240219	164600	1125419900	9670	9670	9670	9670	0
111	20240219	164500	1125419900	9670	9670	9670	9670	0
112	20240219	164400	1125419900	9670	9670	9670	9670	0
113	20240219	164300	1125419900	9670	9670	9670	9670	0
114	20240219	164200	1125419900	9670	9670	9670	9670	0
115	20240219	164100	1125419900	9670	9670	9670	9670	0
116	20240219	164000	1125419900	9670	9670	9670	9670	0
117	20240219	163900	1125419900	9670	9670	9670	9670	0
118	20240219	163800	1125419900	9670	9670	9670	9670	0
119	20240219	163700	1125419900	9670	9670	9670	9670	0
120	20240219	163600	1125419900	9670	9670	9670	9670	0
121	20240219	163500	1125419900	9670	9670	9670	9670	0
122	20240219	163400	1125419900	9670	9670	9670	9670	900
123	20240219	163300	1125419900	9670	9670	9670	9670	0
124	20240219	163200	1125419900	9670	9670	9670	9670	0
125	20240219	163100	1125419900	9670	9670	9670	9670	0
126	20240219	163000	1125419900	9670	9670	9670	9670	0
127	20240219	162900	1125419900	9670	9670	9670	9670	0
128	20240219	162800	1125419900	9670	9670	9670	9670	0
129	20240219	162700	1125419900	9670	9670	9670	9670	0
130	20240219	162600	1125419900	9670	9670	9670	9670	0
131	20240219	162500	1125419900	9670	9670	9670	9670	0
132	20240219	162400	1125419900	9670	9670	9670	9670	0
133	20240219	162300	1125419900	9670	9670	9670	9670	0
134	20240219	162200	1125419900	9670	9670	9670	9670	0
135	20240219	162100	1125419900	9670	9670	9670	9670	0
136	20240219	162000	1125419900	9670	9670	9670	9670	0
137	20240219	161900	1125419900	9670	9670	9670	9670	0
138	20240219	161800	1125419900	9670	9670	9670	9670	0
139	20240219	161700	1125419900	9670	9670	9670	9670	0
140	20240219	161600	1125419900	9670	9670	9670	9670	0
141	20240219	161500	1125419900	9670	9670	9670	9670	0
142	20240219	161400	1125419900	9670	9670	9670	9670	0
143	20240219	161300	1125419900	9670	9670	9670	9670	0
144	20240219	161200	1125419900	9670	9670	9670	9670	0
145	20240219	161100	1125419900	9670	9670	9670	9670	0
146	20240219	161000	1125419900	9670	9670	9670	9670	0
147	20240219	160900	1125419900	9670	9670	9670	9670	0
148	20240219	160800	1125419900	9670	9670	9670	9670	0
149	20240219	160700	1125419900	9670	9670	9670	9670	0
150	20240219	160600	1125419900	9670	9670	9670	9670	0
151	20240219	160500	1125419900	9670	9670	9670	9670	0
152	20240219	160400	1125419900	9670	9670	9670	9670	900
153	20240219	160300	1125419900	9670	9670	9670	9670	0
154	20240219	160200	1125419900	9670	9670	9670	9670	0
155	20240219	160100	1125419900	9670	9670	9670	9670	0
156	20240219	160000	1125419900	9670	9670	9670	9670	0
157	20240219	155900	1125419900	9670	9670	9670	9670	0
158	20240219	155800	1125419900	9670	9670	9670	9670	0
159	20240219	155700	1125419900	9670	9670	9670	9670	0
160	20240219	155600	1125419900	9670	9670	9670	9670	0
161	20240219	155500	1125419900	9670	9670	9670	9670	0
162	20240219	155400	1125419900	9670	9670	9670	9670	0
163	20240219	155300	1125419900	9670	9670	9670	9670	0
164	20240219	155200	1125419900	9670	9670	9670	9670	0
165	20240219	155100	1125419900	9670	9670	9670	9670	0
166	20240219	155000	1125419900	9670	9670	9670	9670	0
167	20240219	154900	1125419900	9670	9670	9670	9670	0
168	20240219	154800	1125419900	9670	9670	9670	9670	0
169	20240219	154700	1125419900	9670	9670	9670	9670	0
170	20240219	154600	1125419900	9670	9670	9670	9670	0
171	20240219	154500	1125419900	9670	9670	9670	9670	0
172	20240219	154400	1125419900	9670	9670	9670	9670	0
173	20240219	154300	1125419900	9670	9670	9670	9670	0
174	20240219	154200	1125419900	9670	9670	9670	9670	0
175	20240219	154100	1125419900	9670	9670	9670	9670	0
176	20240219	154000	1125419900	9670	9670	9670	9670	0
177	20240219	153900	1125419900	9670	9670	9670	9670	0
178	20240219	153800	1125419900	9670	9670	9670	9670	0
179	20240219	153700	1125419900	9670	9670	9670	9670	0
180	20240219	153600	1125419900	9670	9670	9670	9670	0
181	20240219	153500	1125419900	9670	9670	9670	9670	0
182	20240219	153400	1125419900	9670	9670	9670	9670	900
183	20240219	153300	1125419900	9670	9670	9670	9670	0
184	20240219	153200	1125419900	9670	9670	9670	9670	0
185	20240219	153100	1125419900	9670	9670	9670	9670	0
186	20240219	153000	1125419900	9670	9670	9670	9670	900
187	20240219	152900	1116716900	9690	9690	9690	9690	0
188	20240219	152800	1116716900	9690	9690	9690	9690	0
189	20240219	152700	1116716900	9690	9690	9690	9690	0
190	20240219	152600	1116716900	9690	9690	9690	9690	0
191	20240219	152500	1116716900	9690	9690	9690	9690	0
192	20240219	152400	1116716900	9690	9690	9690	9690	0
193	20240219	152300	1116716900	9690	9690	9690	9690	0
194	20240219	152200	1116716900	9690	9690	9690	9690	0
195	20240219	152100	1116716900	9690	9690	9690	9690	0
196	20240219	152000	1116716900	9690	9690	9690	9690	0
197	20240219	151900	1116716900	9690	9690	9690	9670	6
198	20240219	151800	1116658800	9680	9670	9680	9670	159
199	20240219	151700	1115119690	9680	9670	9680	9670	2
200	20240219	151600	1115100340	9680	9680	9680	9680	50
201	20240219	151500	1114616340	9680	9680	9680	9680	5
202	20240219	151400	1114567940	9680	9680	9680	9680	0
203	20240219	151300	1114567940	9680	9680	9680	9680	0
204	20240219	151200	1114567940	9680	9690	9690	9680	2
205	20240219	151100	1114548570	9680	9680	9680	9680	1
206	20240219	151000	1114538890	9670	9670	9670	9670	33
207	20240219	150900	1114219780	9680	9680	9680	9680	1
208	20240219	150800	1114210100	9670	9690	9690	9670	38
209	20240219	150700	1113842610	9670	9680	9680	9670	24
210	20240219	150600	1113610490	9690	9690	9690	9690	4
211	20240219	150500	1113571730	9690	9680	9690	9680	15
212	20240219	150400	1113426480	9680	9680	9680	9680	6
213	20240219	150300	1113368400	9690	9690	9690	9690	0
214	20240219	150200	1113368400	9690	9670	9690	9670	25
215	20240219	150100	1113126470	9680	9680	9690	9680	79
216	20240219	150000	1112361740	9690	9690	9690	9690	0
217	20240219	145900	1112361740	9690	9680	9690	9680	2
218	20240219	145800	1112342370	9690	9690	9690	9690	1000
219	20240219	145700	1102652370	9680	9690	9690	9680	2
220	20240219	145600	1102633000	9680	9670	9680	9660	268
221	20240219	145500	1100040600	9680	9680	9680	9680	500
222	20240219	145400	1095200600	9670	9670	9670	9670	100
223	20240219	145300	1094233600	9680	9680	9680	9680	1
224	20240219	145200	1094223920	9670	9670	9670	9670	0
225	20240219	145100	1094223920	9670	9670	9670	9670	1
226	20240219	145000	1094214250	9680	9670	9680	9670	101
227	20240219	144900	1093236580	9680	9680	9680	9680	0
228	20240219	144800	1093236580	9680	9690	9690	9680	1210
229	20240219	144700	1081523580	9680	9680	9680	9680	39
230	20240219	144600	1081146060	9680	9680	9680	9680	0
231	20240219	144500	1081146060	9680	9680	9680	9680	0
232	20240219	144400	1081146060	9680	9680	9680	9680	5
233	20240219	144300	1081097660	9690	9690	9690	9690	3
234	20240219	144200	1081068590	9680	9680	9680	9680	201
235	20240219	144100	1079122910	9680	9680	9680	9680	0
236	20240219	144000	1079122910	9680	9680	9680	9680	0
237	20240219	143900	1079122910	9680	9670	9690	9670	1588
238	20240219	143800	1063751420	9680	9680	9680	9680	37
239	20240219	143700	1063393260	9680	9670	9680	9670	12
240	20240219	143600	1063277110	9670	9670	9670	9660	369
241	20240219	143500	1059709080	9670	9670	9670	9670	110
242	20240219	143400	1058645380	9660	9660	9660	9660	3
243	20240219	143300	1058616400	9670	9670	9670	9670	1
244	20240219	143200	1058606730	9670	9670	9670	9670	31
245	20240219	143100	1058306960	9660	9660	9660	9660	665
246	20240219	143000	1051883060	9660	9660	9660	9660	1
247	20240219	142900	1051873400	9650	9650	9650	9650	0
248	20240219	142800	1051873400	9650	9650	9660	9650	33
249	20240219	142700	1051554940	9660	9660	9660	9660	56
250	20240219	142600	1051013980	9660	9670	9670	9660	55
251	20240219	142500	1050482630	9660	9660	9660	9660	0
252	20240219	142400	1050482630	9660	9660	9660	9660	0
253	20240219	142300	1050482630	9660	9660	9660	9660	29
254	20240219	142200	1050202490	9660	9660	9660	9660	0
255	20240219	142100	1050202490	9660	9660	9660	9660	50
256	20240219	142000	1049719490	9650	9650	9650	9650	1
257	20240219	141900	1049709840	9650	9650	9650	9650	1
258	20240219	141800	1049700190	9650	9650	9650	9650	0
259	20240219	141700	1049700190	9650	9650	9650	9650	69
260	20240219	141600	1049034340	9650	9650	9650	9650	6
261	20240219	141500	1048976440	9650	9660	9660	9650	222
262	20240219	141400	1046833170	9670	9670	9670	9670	0
263	20240219	141300	1046833170	9670	9660	9670	9660	11
264	20240219	141200	1046726810	9660	9660	9660	9660	0
265	20240219	141100	1046726810	9660	9660	9660	9660	0
266	20240219	141000	1046726810	9660	9660	9660	9660	1
267	20240219	140900	1046717150	9670	9670	9670	9670	1
268	20240219	140800	1046707480	9660	9660	9660	9660	0
269	20240219	140700	1046707480	9660	9660	9660	9660	5
270	20240219	140600	1046659180	9670	9660	9670	9660	19
271	20240219	140500	1046475630	9660	9660	9660	9660	22
272	20240219	140400	1046263110	9670	9670	9670	9670	0
273	20240219	140300	1046263110	9670	9670	9670	9670	0
274	20240219	140200	1046263110	9670	9670	9670	9670	1
275	20240219	140100	1046253440	9670	9670	9670	9670	0
276	20240219	140000	1046253440	9670	9650	9670	9650	1240
277	20240219	135900	1034287400	9650	9650	9650	9650	124
278	20240219	135800	1033090800	9650	9650	9650	9650	27
279	20240219	135700	1032830250	9650	9650	9650	9650	7
280	20240219	135600	1032762700	9650	9650	9650	9650	15
281	20240219	135500	1032617950	9650	9640	9650	9640	21
282	20240219	135400	1032415400	9650	9640	9650	9640	2
283	20240219	135300	1032396110	9640	9650	9650	9640	941
284	20240219	135200	1023324470	9650	9650	9650	9650	0
285	20240219	135100	1023324470	9650	9650	9650	9650	0
286	20240219	135000	1023324470	9650	9650	9650	9650	0
287	20240219	134900	1023324470	9650	9640	9650	9640	61
288	20240219	134800	1022736420	9640	9640	9650	9640	260
289	20240219	134700	1020229920	9640	9640	9640	9640	4
290	20240219	134600	1020191360	9640	9640	9640	9640	712
291	20240219	134500	1013327680	9650	9650	9650	9650	0
292	20240219	134400	1013327680	9650	9650	9650	9650	0
293	20240219	134300	1013327680	9650	9650	9650	9650	0
294	20240219	134200	1013327680	9650	9650	9650	9650	15
295	20240219	134100	1013182930	9650	9640	9650	9640	204
296	20240219	134000	1011216330	9650	9650	9650	9650	0
297	20240219	133900	1011216330	9650	9650	9650	9650	0
298	20240219	133800	1011216330	9650	9650	9650	9650	200
299	20240219	133700	1009286330	9650	9650	9650	9650	13
300	20240219	133600	1009160880	9650	9650	9650	9650	8
301	20240219	133500	1009083680	9640	9640	9640	9640	101
302	20240219	133400	1008110040	9640	9640	9640	9640	100
303	20240219	133300	1007146040	9640	9640	9640	9640	50
304	20240219	133200	1006664040	9640	9640	9640	9640	122
305	20240219	133100	1005487960	9650	9650	9650	9650	3
306	20240219	133000	1005459010	9640	9640	9640	9640	350
307	20240219	132900	1002085010	9640	9640	9640	9640	61
308	20240219	132800	1001496970	9650	9650	9650	9650	82
309	20240219	132700	1000705670	9650	9650	9650	9650	0
310	20240219	132600	1000705670	9650	9650	9650	9650	0
311	20240219	132500	1000705670	9650	9650	9650	9650	150
312	20240219	132400	999258170	9650	9660	9660	9650	567
313	20240219	132300	993781950	9650	9650	9650	9650	0
314	20240219	132200	993781950	9650	9650	9650	9650	1
315	20240219	132100	993772300	9650	9650	9650	9650	0
316	20240219	132000	993772300	9650	9650	9650	9650	0
317	20240219	131900	993772300	9650	9650	9650	9650	0
318	20240219	131800	993772300	9650	9650	9650	9650	0
319	20240219	131700	993772300	9650	9660	9660	9650	224
320	20240219	131600	991610690	9660	9660	9660	9660	1
321	20240219	131500	991601030	9660	9660	9660	9660	4
322	20240219	131400	991562390	9660	9660	9660	9660	101
323	20240219	131300	990586730	9660	9660	9660	9660	1
324	20240219	131200	990577070	9660	9660	9660	9660	6
325	20240219	131100	990519110	9670	9670	9670	9670	5
326	20240219	131000	990470760	9660	9660	9660	9660	2
327	20240219	130900	990451440	9660	9660	9660	9660	5
328	20240219	130800	990403140	9660	9660	9660	9660	14
329	20240219	130700	990267900	9660	9660	9660	9660	33
330	20240219	130600	989949120	9680	9680	9680	9680	0
331	20240219	130500	989949120	9680	9680	9680	9680	0
332	20240219	130400	989949120	9680	9670	9680	9670	400
333	20240219	130300	986077130	9680	9670	9680	9670	964
334	20240219	130200	976745620	9660	9660	9680	9660	501
335	20240219	130100	971899580	9650	9650	9650	9650	36
336	20240219	130000	971552180	9650	9650	9650	9650	18
337	20240219	125900	971378480	9650	9650	9650	9650	42
338	20240219	125800	970973180	9640	9640	9640	9640	0
339	20240219	125700	970973180	9640	9640	9640	9640	0
340	20240219	125600	970973180	9640	9640	9640	9640	8
341	20240219	125500	970896060	9640	9640	9640	9640	0
342	20240219	125400	970896060	9640	9640	9640	9640	0
343	20240219	125300	970896060	9640	9640	9640	9640	21
344	20240219	125200	970693620	9640	9640	9640	9640	0
345	20240219	125100	970693620	9640	9640	9660	9640	45
346	20240219	125000	970259410	9630	9630	9630	9630	5
347	20240219	124900	970211260	9630	9630	9630	9630	717
348	20240219	124800	963306550	9630	9630	9630	9630	5
349	20240219	124700	963258400	9630	9630	9630	9620	11
350	20240219	124600	963152480	9630	9630	9630	9630	10
351	20240219	124500	963056180	9630	9630	9630	9620	24
352	20240219	124400	962825190	9630	9630	9630	9620	1007
353	20240219	124300	953127820	9630	9630	9630	9630	4
354	20240219	124200	953089300	9630	9630	9630	9630	10
355	20240219	124100	952993000	9630	9630	9630	9630	11
356	20240219	124000	952887070	9630	9630	9630	9630	3
357	20240219	123900	952858180	9620	9620	9620	9620	0
358	20240219	123800	952858180	9620	9620	9620	9620	0
359	20240219	123700	952858180	9620	9620	9620	9620	1
360	20240219	123600	952848560	9620	9620	9620	9620	1
361	20240219	123500	952838940	9620	9620	9620	9620	0
362	20240219	123400	952838940	9620	9620	9620	9620	0
363	20240219	123300	952838940	9620	9610	9620	9610	1348
364	20240219	123200	939884650	9610	9630	9630	9610	1228
365	20240219	123100	928077050	9630	9660	9660	9620	4909
366	20240219	123000	880779640	9660	9660	9660	9660	2
367	20240219	122900	880760320	9660	9660	9660	9660	60
368	20240219	122800	880180720	9660	9660	9670	9660	354
369	20240219	122700	876760080	9660	9660	9660	9660	16
370	20240219	122600	876605520	9660	9660	9660	9660	9
371	20240219	122500	876518580	9660	9660	9660	9660	50
372	20240219	122400	876035580	9650	9650	9650	9650	0
373	20240219	122300	876035580	9650	9650	9650	9650	1
374	20240219	122200	876025930	9660	9660	9660	9660	0
375	20240219	122100	876025930	9660	9660	9660	9660	1
376	20240219	122000	876016270	9660	9660	9660	9660	115
377	20240219	121900	874905370	9650	9650	9650	9650	0
378	20240219	121800	874905370	9650	9650	9650	9650	0
379	20240219	121700	874905370	9650	9650	9650	9650	20
380	20240219	121600	874712370	9650	9650	9650	9650	6
381	20240219	121500	874654470	9650	9650	9650	9650	70
382	20240219	121400	873978970	9650	9650	9650	9650	31
383	20240219	121300	873679820	9660	9660	9660	9660	108
384	20240219	121200	872636540	9660	9660	9660	9660	0
385	20240219	121100	872636540	9660	9660	9660	9660	0
386	20240219	121000	872636540	9660	9660	9660	9660	1
387	20240219	120900	872626880	9650	9650	9650	9650	270
388	20240219	120800	870021380	9650	9660	9660	9650	171
389	20240219	120700	868371220	9660	9660	9660	9660	207
390	20240219	120600	866371600	9660	9660	9660	9660	207
391	20240219	120500	864371980	9660	9660	9660	9660	3
392	20240219	120400	864343000	9650	9650	9650	9650	0
393	20240219	120300	864343000	9650	9650	9650	9650	0
394	20240219	120200	864343000	9650	9650	9650	9650	18
395	20240219	120100	864169300	9650	9650	9650	9650	0
396	20240219	120000	864169300	9650	9650	9650	9650	0
397	20240219	115900	864169300	9650	9650	9650	9650	0
398	20240219	115800	864169300	9650	9650	9650	9650	0
399	20240219	115700	864169300	9650	9650	9650	9650	0
400	20240219	115600	864169300	9650	9650	9650	9650	40
401	20240219	115500	863783300	9640	9640	9640	9640	0
402	20240219	115400	863783300	9640	9640	9640	9640	200
403	20240219	115300	861855300	9640	9640	9640	9640	0
404	20240219	115200	861855300	9640	9640	9640	9640	1
405	20240219	115100	861845660	9650	9650	9650	9650	0
406	20240219	115000	861845660	9650	9650	9650	9650	60
407	20240219	114900	861266660	9650	9650	9650	9650	0
408	20240219	114800	861266660	9650	9650	9650	9650	50
409	20240219	114700	860784160	9650	9650	9650	9650	0
410	20240219	114600	860784160	9650	9650	9650	9650	12
411	20240219	114500	860668360	9650	9650	9650	9650	5
412	20240219	114400	860620110	9650	9650	9650	9650	0
413	20240219	114300	860620110	9650	9650	9650	9650	0
414	20240219	114200	860620110	9650	9650	9650	9650	0
415	20240219	114100	860620110	9650	9650	9650	9650	0
416	20240219	114000	860620110	9650	9650	9650	9650	0
417	20240219	113900	860620110	9650	9650	9650	9650	90
418	20240219	113800	859751610	9650	9640	9650	9640	43
419	20240219	113700	859336970	9650	9650	9650	9650	0
420	20240219	113600	859336970	9650	9650	9650	9650	8
421	20240219	113500	859259770	9650	9650	9650	9650	90
422	20240219	113400	858391270	9650	9650	9650	9650	23
423	20240219	113300	858169320	9650	9650	9650	9650	8
424	20240219	113200	858092120	9640	9640	9640	9640	2
425	20240219	113100	858072840	9640	9640	9640	9640	20
426	20240219	113000	857880040	9650	9650	9650	9650	68
427	20240219	112900	857223840	9640	9650	9650	9640	1777
428	20240219	112800	840075800	9650	9660	9680	9650	99
429	20240219	112700	839119480	9660	9670	9670	9660	1614
430	20240219	112600	823527240	9670	9670	9670	9670	0
431	20240219	112500	823527240	9670	9680	9680	9670	1151
432	20240219	112400	812396770	9680	9680	9680	9680	14
433	20240219	112300	812261250	9680	9680	9680	9680	246
434	20240219	112200	809879970	9680	9680	9680	9680	0
435	20240219	112100	809879970	9680	9680	9680	9680	0
436	20240219	112000	809879970	9680	9680	9680	9680	12
437	20240219	111900	809763810	9680	9680	9680	9680	3
438	20240219	111800	809734770	9680	9680	9680	9680	54
439	20240219	111700	809212050	9680	9680	9680	9680	0
440	20240219	111600	809212050	9680	9680	9680	9680	0
441	20240219	111500	809212050	9680	9680	9680	9680	4
442	20240219	111400	809173330	9690	9680	9690	9680	48
443	20240219	111300	808708680	9670	9670	9670	9670	100
444	20240219	111200	807741680	9680	9680	9680	9680	6
445	20240219	111100	807683600	9680	9680	9680	9680	0
446	20240219	111000	807683600	9680	9680	9680	9680	22
447	20240219	110900	807470640	9680	9670	9680	9670	91
448	20240219	110800	806589780	9680	9680	9680	9670	27
449	20240219	110700	806328570	9680	9680	9680	9680	33
450	20240219	110600	806009130	9680	9680	9680	9680	5
451	20240219	110500	805960730	9690	9690	9690	9690	1
452	20240219	110400	805951040	9690	9690	9690	9690	1
453	20240219	110300	805941350	9690	9690	9690	9690	0
454	20240219	110200	805941350	9690	9690	9690	9690	1
455	20240219	110100	805931660	9690	9680	9690	9680	7
456	20240219	110000	805863880	9680	9690	9690	9680	518
457	20240219	105900	800844470	9690	9690	9690	9690	1
458	20240219	105800	800834780	9680	9680	9680	9680	40
459	20240219	105700	800447580	9680	9680	9680	9680	31
460	20240219	105600	800147500	9680	9680	9680	9680	1
461	20240219	105500	800137820	9680	9680	9680	9680	174
462	20240219	105400	798453500	9680	9680	9680	9680	0
463	20240219	105300	798453500	9680	9680	9680	9680	0
464	20240219	105200	798453500	9680	9680	9680	9680	2
465	20240219	105100	798434140	9680	9680	9680	9680	17
466	20240219	105000	798269580	9680	9700	9700	9670	1863
467	20240219	104900	780239120	9700	9700	9700	9700	6
468	20240219	104800	780180920	9700	9690	9700	9680	286
469	20240219	104700	777407010	9680	9680	9680	9680	531
470	20240219	104600	772266930	9670	9670	9670	9670	50
471	20240219	104500	771783430	9670	9680	9680	9670	113
472	20240219	104400	770689690	9680	9690	9690	9680	159
473	20240219	104300	769150520	9690	9690	9690	9690	5
474	20240219	104200	769102070	9690	9690	9690	9690	32
475	20240219	104100	768791990	9690	9690	9690	9690	1
476	20240219	104000	768782300	9690	9690	9690	9690	33
477	20240219	103900	768462530	9690	9690	9690	9690	100
478	20240219	103800	767493530	9690	9680	9690	9680	41
479	20240219	103700	767096450	9670	9680	9680	9670	4
480	20240219	103600	767057740	9680	9670	9680	9660	1001
481	20240219	103500	757373230	9670	9670	9670	9670	1007
482	20240219	103400	747635540	9670	9680	9680	9670	148
483	20240219	103300	746204360	9680	9690	9690	9680	2085
484	20240219	103200	726021540	9690	9690	9690	9690	112
485	20240219	103100	724936260	9690	9690	9690	9690	865
486	20240219	103000	716554410	9680	9730	9730	9680	5312
487	20240219	102900	665018380	9730	9740	9740	9730	5
488	20240219	102800	664969720	9740	9740	9740	9740	104
489	20240219	102700	663956760	9730	9730	9730	9730	3
490	20240219	102600	663927570	9730	9730	9730	9730	1
491	20240219	102500	663917840	9740	9740	9740	9740	0
492	20240219	102400	663917840	9740	9740	9740	9740	4
493	20240219	102300	663878880	9740	9740	9740	9740	140
494	20240219	102200	662515280	9740	9740	9740	9740	103
495	20240219	102100	661512060	9730	9730	9730	9730	484
496	20240219	102000	656802740	9730	9730	9730	9730	61
497	20240219	101900	656209210	9730	9740	9740	9730	156
498	20240219	101800	654691270	9740	9740	9740	9740	7
499	20240219	101700	654623090	9740	9740	9740	9740	76
500	20240219	101600	653882850	9740	9740	9750	9740	106
501	20240219	101500	652849540	9740	9750	9750	9740	51
502	20240219	101400	652352410	9740	9730	9740	9730	21
503	20240219	101300	652147880	9730	9730	9730	9720	425
504	20240219	101200	648014730	9720	9730	9730	9720	42
505	20240219	101100	647606480	9730	9730	9730	9730	6
506	20240219	101000	647548100	9730	9740	9740	9730	1415
507	20240219	100900	633771580	9750	9750	9750	9740	6
508	20240219	100800	633713090	9750	9740	9750	9740	353
509	20240219	100700	630273820	9740	9740	9740	9740	0
510	20240219	100600	630273820	9740	9750	9750	9740	309
511	20240219	100500	627261080	9740	9740	9740	9740	44
512	20240219	100400	626832520	9750	9750	9750	9750	100
513	20240219	100300	625857520	9750	9750	9750	9750	36
514	20240219	100200	625506520	9750	9750	9750	9740	337
515	20240219	100100	622221930	9760	9750	9770	9750	126
516	20240219	100000	620993030	9750	9770	9770	9750	1006
517	20240219	095900	611181010	9770	9770	9770	9770	36
518	20240219	095800	610829290	9770	9760	9770	9760	3
519	20240219	095700	610799990	9760	9760	9770	9760	445
520	20240219	095600	606454340	9760	9760	9760	9760	50
521	20240219	095500	605966340	9760	9760	9760	9760	25
522	20240219	095400	605722340	9760	9760	9760	9750	2213
523	20240219	095300	584127100	9760	9760	9760	9760	1056
524	20240219	095200	573820540	9760	9770	9770	9760	31
525	20240219	095100	573517940	9770	9770	9780	9770	155
526	20240219	095000	572003580	9780	9790	9790	9780	155
527	20240219	094900	570486670	9790	9790	9790	9780	245
528	20240219	094800	568090350	9790	9790	9790	9790	46
529	20240219	094700	567640010	9790	9790	9790	9790	2
530	20240219	094600	567620430	9790	9800	9800	9790	851
531	20240219	094500	559281780	9800	9770	9800	9770	7622
532	20240219	094400	484701390	9770	9740	9770	9740	5645
533	20240219	094300	429570490	9750	9740	9750	9740	19
534	20240219	094200	429385410	9740	9750	9750	9740	501
535	20240219	094100	424503670	9750	9740	9750	9740	609
536	20240219	094000	418566160	9750	9740	9750	9740	1232
537	20240219	093900	406557110	9750	9760	9770	9750	107
538	20240219	093800	405511770	9760	9760	9770	9750	2660
539	20240219	093700	379554900	9750	9740	9750	9730	1233
540	20240219	093600	367541300	9730	9730	9730	9730	0
541	20240219	093500	367541300	9730	9740	9740	9720	20
542	20240219	093400	367346550	9710	9710	9710	9710	0
543	20240219	093300	367346550	9710	9710	9750	9710	5326
544	20240219	093200	315521650	9710	9700	9710	9700	127
545	20240219	093100	314289040	9700	9720	9720	9700	36
546	20240219	093000	313939490	9720	9710	9720	9700	351
547	20240219	092900	310530730	9710	9710	9710	9700	475
548	20240219	092800	305918590	9710	9700	9710	9700	418
549	20240219	092700	301859830	9700	9710	9710	9700	324
550	20240219	092600	298715020	9700	9700	9700	9690	406
551	20240219	092500	294777420	9700	9700	9700	9690	717
552	20240219	092400	287824680	9690	9700	9700	9690	315
553	20240219	092300	284770610	9700	9710	9720	9700	2056
554	20240219	092200	264826170	9710	9730	9730	9710	192
555	20240219	092100	262961830	9710	9740	9740	9710	1244
556	20240219	092000	250857940	9740	9730	9750	9730	3782
557	20240219	091900	213998780	9740	9700	9740	9700	1525
558	20240219	091800	199162050	9700	9720	9740	9700	1845
559	20240219	091700	181225040	9740	9630	9750	9630	4779
560	20240219	091600	134974440	9630	9610	9640	9610	675
561	20240219	091500	128477940	9610	9620	9620	9610	232
562	20240219	091400	126247490	9610	9590	9620	9590	1783
563	20240219	091300	109126480	9590	9590	9600	9590	207
564	20240219	091200	107140540	9600	9590	9600	9580	1312
565	20240219	091100	94563870	9590	9590	9590	9580	663
566	20240219	091000	88209750	9590	9590	9590	9590	84
567	20240219	090900	87404190	9580	9580	9590	9580	228
568	20240219	090800	85219380	9580	9580	9580	9580	713
569	20240219	090700	78388840	9580	9580	9590	9580	814
570	20240219	090600	70583680	9590	9590	9600	9580	1223
571	20240219	090500	58853590	9580	9550	9580	9520	629
572	20240219	090400	52841090	9540	9520	9540	9520	157
573	20240219	090300	51343350	9550	9530	9550	9500	849
574	20240219	090200	43246390	9490	9520	9530	9490	372
575	20240219	090100	39705570	9500	9470	9520	9470	3711
576	20240219	090000	4512370	9440	9470	9470	9440	477