KissMeData/036890/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	191900	1095889400	9750	9750	9750	9750	4368
3	20240219	191800	1095889400	9750	9750	9750	9750	0
4	20240219	191700	1095889400	9750	9750	9750	9750	0
5	20240219	191600	1095889400	9750	9750	9750	9750	0
6	20240219	191500	1095889400	9750	9750	9750	9750	0
7	20240219	191400	1095889400	9750	9750	9750	9750	0
8	20240219	191300	1095889400	9750	9750	9750	9750	0
9	20240219	191200	1095889400	9750	9750	9750	9750	0
10	20240219	191100	1095889400	9750	9750	9750	9750	0
11	20240219	191000	1095889400	9750	9750	9750	9750	0
12	20240219	190900	1095889400	9750	9750	9750	9750	0
13	20240219	190800	1095889400	9750	9750	9750	9750	0
14	20240219	190700	1095889400	9750	9750	9750	9750	0
15	20240219	190600	1095889400	9750	9750	9750	9750	0
16	20240219	190500	1095889400	9750	9750	9750	9750	0
17	20240219	190400	1095889400	9750	9750	9750	9750	0
18	20240219	190300	1095889400	9750	9750	9750	9750	0
19	20240219	190200	1095889400	9750	9750	9750	9750	0
20	20240219	190100	1095889400	9750	9750	9750	9750	0
21	20240219	190000	1095889400	9750	9750	9750	9750	0
22	20240219	185900	1095889400	9750	9750	9750	9750	0
23	20240219	185800	1095889400	9750	9750	9750	9750	0
24	20240219	185700	1095889400	9750	9750	9750	9750	0
25	20240219	185600	1095889400	9750	9750	9750	9750	0
26	20240219	185500	1095889400	9750	9750	9750	9750	0
27	20240219	185400	1095889400	9750	9750	9750	9750	0
28	20240219	185300	1095889400	9750	9750	9750	9750	0
29	20240219	185200	1095889400	9750	9750	9750	9750	0
30	20240219	185100	1095889400	9750	9750	9750	9750	0
31	20240219	185000	1095889400	9750	9750	9750	9750	0
32	20240219	184900	1095889400	9750	9750	9750	9750	4368
33	20240219	184800	1095889400	9750	9750	9750	9750	0
34	20240219	184700	1095889400	9750	9750	9750	9750	0
35	20240219	184600	1095889400	9750	9750	9750	9750	0
36	20240219	184500	1095889400	9750	9750	9750	9750	0
37	20240219	184400	1095889400	9750	9750	9750	9750	0
38	20240219	184300	1095889400	9750	9750	9750	9750	0
39	20240219	184200	1095889400	9750	9750	9750	9750	0
40	20240219	184100	1095889400	9750	9750	9750	9750	0
41	20240219	184000	1095889400	9750	9750	9750	9750	0
42	20240219	183900	1095889400	9750	9750	9750	9750	0
43	20240219	183800	1095889400	9750	9750	9750	9750	0
44	20240219	183700	1095889400	9750	9750	9750	9750	0
45	20240219	183600	1095889400	9750	9750	9750	9750	0
46	20240219	183500	1095889400	9750	9750	9750	9750	0
47	20240219	183400	1095889400	9750	9750	9750	9750	0
48	20240219	183300	1095889400	9750	9750	9750	9750	0
49	20240219	183200	1095889400	9750	9750	9750	9750	0
50	20240219	183100	1095889400	9750	9750	9750	9750	0
51	20240219	183000	1095889400	9750	9750	9750	9750	0
52	20240219	182900	1095889400	9750	9750	9750	9750	0
53	20240219	182800	1095889400	9750	9750	9750	9750	0
54	20240219	182700	1095889400	9750	9750	9750	9750	0
55	20240219	182600	1095889400	9750	9750	9750	9750	0
56	20240219	182500	1095889400	9750	9750	9750	9750	0
57	20240219	182400	1095889400	9750	9750	9750	9750	0
58	20240219	182300	1095889400	9750	9750	9750	9750	0
59	20240219	182200	1095889400	9750	9750	9750	9750	0
60	20240219	182100	1095889400	9750	9750	9750	9750	0
61	20240219	182000	1095889400	9750	9750	9750	9750	0
62	20240219	181900	1095889400	9750	9750	9750	9750	4368
63	20240219	181800	1095889400	9750	9750	9750	9750	0
64	20240219	181700	1095889400	9750	9750	9750	9750	0
65	20240219	181600	1095889400	9750	9750	9750	9750	0
66	20240219	181500	1095889400	9750	9750	9750	9750	0
67	20240219	181400	1095889400	9750	9750	9750	9750	0
68	20240219	181300	1095889400	9750	9750	9750	9750	0
69	20240219	181200	1095889400	9750	9750	9750	9750	0
70	20240219	181100	1095889400	9750	9750	9750	9750	0
71	20240219	181000	1095889400	9750	9750	9750	9750	0
72	20240219	180900	1095889400	9750	9750	9750	9750	0
73	20240219	180800	1095889400	9750	9750	9750	9750	0
74	20240219	180700	1095889400	9750	9750	9750	9750	0
75	20240219	180600	1095889400	9750	9750	9750	9750	0
76	20240219	180500	1095889400	9750	9750	9750	9750	0
77	20240219	180400	1095889400	9750	9750	9750	9750	0
78	20240219	180300	1095889400	9750	9750	9750	9750	0
79	20240219	180200	1095889400	9750	9750	9750	9750	0
80	20240219	180100	1095889400	9750	9750	9750	9750	0
81	20240219	180000	1095889400	9750	9750	9750	9750	0
82	20240219	175900	1095889400	9750	9750	9750	9750	0
83	20240219	175800	1095889400	9750	9750	9750	9750	0
84	20240219	175700	1095889400	9750	9750	9750	9750	0
85	20240219	175600	1095889400	9750	9750	9750	9750	0
86	20240219	175500	1095889400	9750	9750	9750	9750	0
87	20240219	175400	1095889400	9750	9750	9750	9750	0
88	20240219	175300	1095889400	9750	9750	9750	9750	0
89	20240219	175200	1095889400	9750	9750	9750	9750	0
90	20240219	175100	1095889400	9750	9750	9750	9750	0
91	20240219	175000	1095889400	9750	9750	9750	9750	0
92	20240219	174900	1095889400	9750	9750	9750	9750	4368
93	20240219	174800	1095889400	9750	9750	9750	9750	0
94	20240219	174700	1095889400	9750	9750	9750	9750	0
95	20240219	174600	1095889400	9750	9750	9750	9750	0
96	20240219	174500	1095889400	9750	9750	9750	9750	0
97	20240219	174400	1095889400	9750	9750	9750	9750	0
98	20240219	174300	1095889400	9750	9750	9750	9750	0
99	20240219	174200	1095889400	9750	9750	9750	9750	0
100	20240219	174100	1095889400	9750	9750	9750	9750	0
101	20240219	174000	1095889400	9750	9750	9750	9750	0
102	20240219	173900	1095889400	9750	9750	9750	9750	0
103	20240219	173800	1095889400	9750	9750	9750	9750	0
104	20240219	173700	1095889400	9750	9750	9750	9750	0
105	20240219	173600	1095889400	9750	9750	9750	9750	0
106	20240219	173500	1095889400	9750	9750	9750	9750	0
107	20240219	173400	1095889400	9750	9750	9750	9750	0
108	20240219	173300	1095889400	9750	9750	9750	9750	0
109	20240219	173200	1095889400	9750	9750	9750	9750	0
110	20240219	173100	1095889400	9750	9750	9750	9750	0
111	20240219	173000	1095889400	9750	9750	9750	9750	0
112	20240219	172900	1095889400	9750	9750	9750	9750	0
113	20240219	172800	1095889400	9750	9750	9750	9750	0
114	20240219	172700	1095889400	9750	9750	9750	9750	0
115	20240219	172600	1095889400	9750	9750	9750	9750	0
116	20240219	172500	1095889400	9750	9750	9750	9750	0
117	20240219	172400	1095889400	9750	9750	9750	9750	0
118	20240219	172300	1095889400	9750	9750	9750	9750	0
119	20240219	172200	1095889400	9750	9750	9750	9750	0
120	20240219	172100	1095889400	9750	9750	9750	9750	0
121	20240219	172000	1095889400	9750	9750	9750	9750	0
122	20240219	171900	1095889400	9750	9750	9750	9750	4368
123	20240219	171800	1095889400	9750	9750	9750	9750	0
124	20240219	171700	1095889400	9750	9750	9750	9750	0
125	20240219	171600	1095889400	9750	9750	9750	9750	0
126	20240219	171500	1095889400	9750	9750	9750	9750	0
127	20240219	171400	1095889400	9750	9750	9750	9750	0
128	20240219	171300	1095889400	9750	9750	9750	9750	0
129	20240219	171200	1095889400	9750	9750	9750	9750	0
130	20240219	171100	1095889400	9750	9750	9750	9750	0
131	20240219	171000	1095889400	9750	9750	9750	9750	0
132	20240219	170900	1095889400	9750	9750	9750	9750	0
133	20240219	170800	1095889400	9750	9750	9750	9750	0
134	20240219	170700	1095889400	9750	9750	9750	9750	0
135	20240219	170600	1095889400	9750	9750	9750	9750	0
136	20240219	170500	1095889400	9750	9750	9750	9750	0
137	20240219	170400	1095889400	9750	9750	9750	9750	0
138	20240219	170300	1095889400	9750	9750	9750	9750	0
139	20240219	170200	1095889400	9750	9750	9750	9750	0
140	20240219	170100	1095889400	9750	9750	9750	9750	0
141	20240219	170000	1095889400	9750	9750	9750	9750	0
142	20240219	165900	1095889400	9750	9750	9750	9750	0
143	20240219	165800	1095889400	9750	9750	9750	9750	0
144	20240219	165700	1095889400	9750	9750	9750	9750	0
145	20240219	165600	1095889400	9750	9750	9750	9750	0
146	20240219	165500	1095889400	9750	9750	9750	9750	0
147	20240219	165400	1095889400	9750	9750	9750	9750	0
148	20240219	165300	1095889400	9750	9750	9750	9750	0
149	20240219	165200	1095889400	9750	9750	9750	9750	0
150	20240219	165100	1095889400	9750	9750	9750	9750	0
151	20240219	165000	1095889400	9750	9750	9750	9750	0
152	20240219	164900	1095889400	9750	9750	9750	9750	4368
153	20240219	164800	1095889400	9750	9750	9750	9750	0
154	20240219	164700	1095889400	9750	9750	9750	9750	0
155	20240219	164600	1095889400	9750	9750	9750	9750	0
156	20240219	164500	1095889400	9750	9750	9750	9750	0
157	20240219	164400	1095889400	9750	9750	9750	9750	0
158	20240219	164300	1095889400	9750	9750	9750	9750	0
159	20240219	164200	1095889400	9750	9750	9750	9750	0
160	20240219	164100	1095889400	9750	9750	9750	9750	0
161	20240219	164000	1095889400	9750	9750	9750	9750	0
162	20240219	163900	1095889400	9750	9750	9750	9750	0
163	20240219	163800	1095889400	9750	9750	9750	9750	0
164	20240219	163700	1095889400	9750	9750	9750	9750	0
165	20240219	163600	1095889400	9750	9750	9750	9750	0
166	20240219	163500	1095889400	9750	9750	9750	9750	0
167	20240219	163400	1095889400	9750	9750	9750	9750	0
168	20240219	163300	1095889400	9750	9750	9750	9750	0
169	20240219	163200	1095889400	9750	9750	9750	9750	0
170	20240219	163100	1095889400	9750	9750	9750	9750	0
171	20240219	163000	1095889400	9750	9750	9750	9750	0
172	20240219	162900	1095889400	9750	9750	9750	9750	0
173	20240219	162800	1095889400	9750	9750	9750	9750	0
174	20240219	162700	1095889400	9750	9750	9750	9750	0
175	20240219	162600	1095889400	9750	9750	9750	9750	0
176	20240219	162500	1095889400	9750	9750	9750	9750	0
177	20240219	162400	1095889400	9750	9750	9750	9750	0
178	20240219	162300	1095889400	9750	9750	9750	9750	0
179	20240219	162200	1095889400	9750	9750	9750	9750	0
180	20240219	162100	1095889400	9750	9750	9750	9750	0
181	20240219	162000	1095889400	9750	9750	9750	9750	0
182	20240219	161900	1095889400	9750	9750	9750	9750	4368
183	20240219	161800	1095889400	9750	9750	9750	9750	0
184	20240219	161700	1095889400	9750	9750	9750	9750	0
185	20240219	161600	1095889400	9750	9750	9750	9750	0
186	20240219	161500	1095889400	9750	9750	9750	9750	0
187	20240219	161400	1095889400	9750	9750	9750	9750	0
188	20240219	161300	1095889400	9750	9750	9750	9750	0
189	20240219	161200	1095889400	9750	9750	9750	9750	0
190	20240219	161100	1095889400	9750	9750	9750	9750	0
191	20240219	161000	1095889400	9750	9750	9750	9750	0
192	20240219	160900	1095889400	9750	9750	9750	9750	0
193	20240219	160800	1095889400	9750	9750	9750	9750	0
194	20240219	160700	1095889400	9750	9750	9750	9750	0
195	20240219	160600	1095889400	9750	9750	9750	9750	0
196	20240219	160500	1095889400	9750	9750	9750	9750	0
197	20240219	160400	1095889400	9750	9750	9750	9750	0
198	20240219	160300	1095889400	9750	9750	9750	9750	0
199	20240219	160200	1095889400	9750	9750	9750	9750	0
200	20240219	160100	1095889400	9750	9750	9750	9750	0
201	20240219	160000	1095889400	9750	9750	9750	9750	0
202	20240219	155900	1095889400	9750	9750	9750	9750	0
203	20240219	155800	1095889400	9750	9750	9750	9750	0
204	20240219	155700	1095889400	9750	9750	9750	9750	0
205	20240219	155600	1095889400	9750	9750	9750	9750	0
206	20240219	155500	1095889400	9750	9750	9750	9750	0
207	20240219	155400	1095889400	9750	9750	9750	9750	0
208	20240219	155300	1095889400	9750	9750	9750	9750	0
209	20240219	155200	1095889400	9750	9750	9750	9750	0
210	20240219	155100	1095889400	9750	9750	9750	9750	0
211	20240219	155000	1095889400	9750	9750	9750	9750	0
212	20240219	154900	1095889400	9750	9750	9750	9750	4368
213	20240219	154800	1095889400	9750	9750	9750	9750	0
214	20240219	154700	1095889400	9750	9750	9750	9750	0
215	20240219	154600	1095889400	9750	9750	9750	9750	0
216	20240219	154500	1095889400	9750	9750	9750	9750	0
217	20240219	154400	1095889400	9750	9750	9750	9750	0
218	20240219	154300	1095889400	9750	9750	9750	9750	0
219	20240219	154200	1095889400	9750	9750	9750	9750	0
220	20240219	154100	1095889400	9750	9750	9750	9750	0
221	20240219	154000	1095889400	9750	9750	9750	9750	0
222	20240219	153900	1095889400	9750	9750	9750	9750	0
223	20240219	153800	1095889400	9750	9750	9750	9750	0
224	20240219	153700	1095889400	9750	9750	9750	9750	0
225	20240219	153600	1095889400	9750	9750	9750	9750	0
226	20240219	153500	1095889400	9750	9750	9750	9750	0
227	20240219	153400	1095889400	9750	9750	9750	9750	0
228	20240219	153300	1095889400	9750	9750	9750	9750	0
229	20240219	153200	1095889400	9750	9750	9750	9750	0
230	20240219	153100	1095889400	9750	9750	9750	9750	0
231	20240219	153000	1095889400	9750	9750	9750	9750	4368
232	20240219	152900	1053301400	9750	9750	9750	9750	0
233	20240219	152800	1053301400	9750	9750	9750	9750	0
234	20240219	152700	1053301400	9750	9750	9750	9750	0
235	20240219	152600	1053301400	9750	9750	9750	9750	0
236	20240219	152500	1053301400	9750	9750	9750	9750	0
237	20240219	152400	1053301400	9750	9750	9750	9750	0
238	20240219	152300	1053301400	9750	9750	9750	9750	0
239	20240219	152200	1053301400	9750	9750	9750	9750	0
240	20240219	152100	1053301400	9750	9750	9750	9750	0
241	20240219	152000	1053301400	9750	9750	9750	9750	0
242	20240219	151900	1053301400	9750	9750	9760	9750	514
243	20240219	151800	1048287520	9750	9750	9760	9750	223
244	20240219	151700	1046111950	9750	9760	9760	9750	326
245	20240219	151600	1042930220	9760	9760	9770	9750	72
246	20240219	151500	1042227500	9760	9750	9760	9750	402
247	20240219	151400	1038304120	9750	9760	9760	9750	130
248	20240219	151300	1037035620	9750	9750	9750	9750	2
249	20240219	151200	1037016120	9750	9750	9760	9750	83
250	20240219	151100	1036206860	9750	9750	9760	9750	108
251	20240219	151000	1035152800	9760	9750	9760	9750	21
252	20240219	150900	1034947870	9760	9760	9760	9750	1098
253	20240219	150800	1024231440	9770	9770	9770	9770	14
254	20240219	150700	1024094660	9760	9760	9760	9760	44
255	20240219	150600	1023665220	9750	9750	9750	9750	0
256	20240219	150500	1023665220	9750	9760	9770	9750	38
257	20240219	150400	1023294490	9760	9760	9760	9760	7
258	20240219	150300	1023226170	9750	9760	9760	9750	1012
259	20240219	150200	1013349740	9770	9760	9770	9760	44
260	20240219	150100	1012920000	9760	9760	9760	9760	219
261	20240219	150000	1010782560	9750	9750	9760	9750	154
262	20240219	145900	1009280050	9750	9750	9760	9750	180
263	20240219	145800	1007524950	9750	9750	9760	9750	130
264	20240219	145700	1006257440	9750	9750	9760	9750	133
265	20240219	145600	1004960530	9750	9750	9760	9750	118
266	20240219	145500	1003810010	9760	9760	9760	9750	108
267	20240219	145400	1002756950	9760	9760	9760	9760	479
268	20240219	145300	998081910	9760	9760	9760	9760	154
269	20240219	145200	996578870	9760	9760	9760	9750	1440
270	20240219	145100	982525760	9750	9750	9750	9750	94
271	20240219	145000	981609260	9750	9740	9760	9740	831
272	20240219	144900	973507630	9740	9740	9750	9740	186
273	20240219	144800	971695490	9740	9750	9750	9740	901
274	20240219	144700	962910990	9750	9760	9760	9750	150
275	20240219	144600	961448470	9760	9740	9760	9740	479
276	20240219	144500	956778540	9750	9750	9750	9740	66
277	20240219	144400	956135390	9740	9750	9750	9740	416
278	20240219	144300	952079640	9750	9750	9750	9750	163
279	20240219	144200	950490390	9750	9750	9750	9750	200
280	20240219	144100	948540390	9750	9750	9750	9750	2119
281	20240219	144000	927880140	9760	9750	9760	9750	102
282	20240219	143900	926885630	9750	9760	9770	9750	273
283	20240219	143800	924221090	9760	9750	9760	9750	184
284	20240219	143700	922426790	9750	9750	9750	9750	713
285	20240219	143600	915475040	9750	9750	9750	9750	2435
286	20240219	143500	891733790	9750	9750	9750	9750	440
287	20240219	143400	887443790	9750	9750	9760	9750	331
288	20240219	143300	884214540	9740	9760	9760	9740	5015
289	20240219	143200	835318490	9750	9750	9760	9750	281
290	20240219	143100	832578640	9750	9750	9750	9750	122
291	20240219	143000	831389140	9760	9750	9760	9750	55
292	20240219	142900	830852690	9750	9760	9760	9750	137
293	20240219	142800	829516810	9760	9760	9760	9750	253
294	20240219	142700	827047770	9760	9760	9760	9760	94
295	20240219	142600	826130330	9760	9750	9760	9750	877
296	20240219	142500	817572330	9750	9750	9750	9750	143
297	20240219	142400	816178080	9760	9760	9760	9750	111
298	20240219	142300	815094970	9760	9770	9770	9750	241
299	20240219	142200	812742650	9770	9750	9770	9750	241
300	20240219	142100	810390700	9770	9750	9770	9750	1560
301	20240219	142000	795150700	9750	9750	9750	9750	280
302	20240219	141900	792420700	9750	9760	9760	9750	217
303	20240219	141800	790303020	9760	9770	9770	9760	240
304	20240219	141700	787960120	9770	9760	9770	9760	200
305	20240219	141600	786007750	9760	9760	9760	9760	130
306	20240219	141500	784738950	9760	9760	9760	9760	27
307	20240219	141400	784475430	9780	9780	9780	9760	186
308	20240219	141300	782658670	9780	9760	9780	9760	209
309	20240219	141200	780617110	9760	9760	9780	9760	87
310	20240219	141100	779767630	9780	9770	9780	9750	7115
311	20240219	141000	710309820	9780	9780	9780	9770	176
312	20240219	140900	708589590	9780	9770	9780	9770	103
313	20240219	140800	707582850	9780	9770	9790	9770	125
314	20240219	140700	706360580	9790	9770	9790	9770	210
315	20240219	140600	704307800	9790	9770	9790	9770	96
316	20240219	140500	703369160	9790	9790	9790	9770	148
317	20240219	140400	701922080	9790	9770	9790	9770	163
318	20240219	140300	700328850	9790	9790	9790	9770	91
319	20240219	140200	699439000	9790	9790	9790	9770	182
320	20240219	140100	697659430	9790	9770	9790	9770	234
321	20240219	140000	695371830	9780	9780	9780	9780	122
322	20240219	135900	694178670	9780	9770	9780	9770	254
323	20240219	135800	691696050	9780	9770	9780	9770	166
324	20240219	135700	690073870	9780	9770	9780	9770	96
325	20240219	135600	689135590	9780	9770	9780	9770	196
326	20240219	135500	687220310	9770	9770	9780	9770	145
327	20240219	135400	685803460	9780	9780	9780	9770	146
328	20240219	135300	684375830	9780	9770	9780	9770	193
329	20240219	135200	682489860	9780	9770	9780	9770	748
330	20240219	135100	675180810	9780	9770	9780	9770	59
331	20240219	135000	674603840	9780	9770	9780	9770	435
332	20240219	134900	670353070	9770	9770	9790	9770	1035
333	20240219	134800	660231880	9780	9770	9780	9770	43
334	20240219	134700	659811590	9780	9780	9780	9770	665
335	20240219	134600	653309120	9780	9770	9780	9770	283
336	20240219	134500	650542380	9770	9780	9780	9770	70
337	20240219	134400	649858450	9770	9770	9770	9770	174
338	20240219	134300	648158470	9770	9770	9770	9770	194
339	20240219	134200	646263090	9770	9780	9780	9770	107
340	20240219	134100	645217500	9770	9770	9770	9770	750
341	20240219	134000	637890000	9770	9770	9770	9770	165
342	20240219	133900	636277950	9770	9780	9780	9770	99
343	20240219	133800	635310690	9770	9770	9780	9770	187
344	20240219	133700	633483520	9770	9770	9780	9770	287
345	20240219	133600	630678350	9770	9770	9780	9770	239
346	20240219	133500	628342320	9770	9770	9770	9770	148
347	20240219	133400	626896360	9770	9770	9780	9770	399
348	20240219	133300	622998110	9770	9770	9770	9770	194
349	20240219	133200	621102730	9770	9780	9790	9770	262
350	20240219	133100	618541040	9790	9790	9790	9790	6
351	20240219	133000	618482300	9780	9780	9790	9780	173
352	20240219	132900	616790260	9780	9790	9790	9780	121
353	20240219	132800	615606860	9790	9790	9790	9780	33
354	20240219	132700	615284040	9780	9790	9790	9780	170
355	20240219	132600	613621420	9790	9780	9790	9780	141
356	20240219	132500	612242420	9780	9780	9780	9780	65
357	20240219	132400	611606720	9780	9780	9780	9770	1019
358	20240219	132300	601641150	9780	9790	9790	9780	135
359	20240219	132200	600320670	9790	9790	9790	9790	104
360	20240219	132100	599302510	9790	9780	9800	9780	233
361	20240219	132000	597021770	9780	9780	9780	9780	157
362	20240219	131900	595486310	9780	9790	9790	9780	125
363	20240219	131800	594262810	9780	9790	9790	9780	151
364	20240219	131700	592785780	9780	9780	9780	9780	153
365	20240219	131600	591289440	9780	9780	9780	9780	450
366	20240219	131500	586888440	9780	9780	9780	9780	158
367	20240219	131400	585343200	9780	9780	9780	9780	158
368	20240219	131300	583797960	9780	9790	9790	9780	192
369	20240219	131200	581920070	9780	9780	9780	9780	163
370	20240219	131100	580325930	9780	9780	9780	9780	155
371	20240219	131000	578810030	9780	9780	9780	9780	25
372	20240219	130900	578565530	9780	9780	9780	9780	161
373	20240219	130800	576990950	9780	9780	9780	9780	155
374	20240219	130700	575475050	9780	9780	9780	9780	25
375	20240219	130600	575230550	9780	9790	9790	9780	200
376	20240219	130500	573273600	9780	9780	9790	9780	351
377	20240219	130400	569839820	9780	9780	9780	9780	25
378	20240219	130300	569595320	9790	9780	9790	9780	120
379	20240219	130200	568420770	9790	9780	9790	9780	189
380	20240219	130100	566572020	9790	9790	9790	9790	267
381	20240219	130000	563958090	9780	9780	9780	9780	161
382	20240219	125900	562383510	9780	9780	9780	9780	154
383	20240219	125800	560877390	9780	9780	9790	9780	54
384	20240219	125700	560349250	9780	9790	9790	9780	213
385	20240219	125600	558265010	9780	9780	9790	9780	164
386	20240219	125500	556660990	9780	9780	9780	9780	25
387	20240219	125400	556416490	9780	9780	9780	9780	160
388	20240219	125300	554851690	9790	9790	9790	9790	116
389	20240219	125200	553716050	9790	9790	9790	9790	385
390	20240219	125100	549946900	9780	9790	9790	9780	169
391	20240219	125000	548293650	9790	9780	9790	9780	554
392	20240219	124900	542873530	9780	9790	9790	9780	55
393	20240219	124800	542335330	9790	9790	9790	9780	98
394	20240219	124700	541376510	9780	9780	9780	9780	127
395	20240219	124600	540134450	9780	9780	9780	9780	25
396	20240219	124500	539889950	9780	9780	9780	9780	193
397	20240219	124400	538002410	9780	9780	9780	9780	149
398	20240219	124300	536545190	9780	9780	9780	9780	24
399	20240219	124200	536310470	9780	9780	9790	9780	170
400	20240219	124100	534647570	9780	9780	9780	9780	2330
401	20240219	124000	511860170	9780	9780	9780	9780	25
402	20240219	123900	511615670	9780	9780	9780	9780	192
403	20240219	123800	509737910	9780	9780	9780	9780	156
404	20240219	123700	508212230	9780	9780	9780	9780	0
405	20240219	123600	508212230	9780	9790	9790	9780	446
406	20240219	123500	503846140	9790	9790	9790	9790	177
407	20240219	123400	502113310	9790	9790	9790	9790	24
408	20240219	123300	501878350	9790	9800	9800	9790	170
409	20240219	123200	500214020	9800	9790	9800	9790	136
410	20240219	123100	498882460	9790	9790	9790	9790	45
411	20240219	123000	498441910	9790	9790	9790	9790	156
412	20240219	122900	496914670	9800	9800	9800	9800	214
413	20240219	122800	494817470	9790	9790	9790	9780	64
414	20240219	122700	494190930	9790	9790	9790	9790	0
415	20240219	122600	494190930	9790	9790	9790	9790	74
416	20240219	122500	493466470	9790	9790	9790	9790	0
417	20240219	122400	493466470	9790	9790	9790	9790	662
418	20240219	122300	486985490	9790	9790	9790	9790	0
419	20240219	122200	486985490	9790	9790	9790	9790	10
420	20240219	122100	486887590	9790	9790	9790	9790	1
421	20240219	122000	486877800	9790	9790	9790	9790	30
422	20240219	121900	486584100	9790	9790	9790	9790	5
423	20240219	121800	486535150	9790	9790	9790	9790	1100
424	20240219	121700	475766150	9780	9780	9780	9780	0
425	20240219	121600	475766150	9780	9780	9780	9780	0
426	20240219	121500	475766150	9780	9780	9780	9780	300
427	20240219	121400	472832150	9780	9780	9780	9780	0
428	20240219	121300	472832150	9780	9780	9780	9780	2878
429	20240219	121200	444685310	9780	9780	9780	9780	27
430	20240219	121100	444421250	9790	9790	9790	9790	3
431	20240219	121000	444391880	9780	9790	9790	9780	34
432	20240219	120900	444059290	9790	9790	9790	9790	0
433	20240219	120800	444059290	9790	9790	9790	9790	41
434	20240219	120700	443657900	9780	9780	9780	9780	10
435	20240219	120600	443560100	9790	9790	9790	9790	0
436	20240219	120500	443560100	9790	9790	9790	9780	49
437	20240219	120400	443080490	9780	9780	9780	9780	65
438	20240219	120300	442444790	9780	9780	9780	9780	0
439	20240219	120200	442444790	9780	9780	9790	9780	1302
440	20240219	120100	429710210	9780	9780	9780	9780	300
441	20240219	120000	426776210	9780	9780	9780	9780	676
442	20240219	115900	420164930	9790	9790	9790	9790	2
443	20240219	115800	420145350	9780	9790	9790	9780	37
444	20240219	115700	419783390	9790	9790	9790	9790	7
445	20240219	115600	419714860	9790	9780	9790	9780	78
446	20240219	115500	418951910	9780	9780	9780	9780	61
447	20240219	115400	418355330	9790	9790	9790	9790	1
448	20240219	115300	418345540	9780	9780	9780	9780	37
449	20240219	115200	417983680	9790	9780	9790	9780	201
450	20240219	115100	416017890	9790	9780	9790	9780	52
451	20240219	115000	415508820	9780	9780	9780	9780	2
452	20240219	114900	415489260	9790	9790	9790	9790	2
453	20240219	114800	415469680	9790	9790	9790	9780	129
454	20240219	114700	414207040	9780	9780	9780	9780	0
455	20240219	114600	414207040	9780	9790	9790	9780	92
456	20240219	114500	413306780	9790	9790	9790	9790	22
457	20240219	114400	413091400	9790	9790	9790	9790	20
458	20240219	114300	412895600	9780	9780	9780	9780	27
459	20240219	114200	412631540	9790	9790	9790	9790	10
460	20240219	114100	412533640	9780	9780	9780	9780	200
461	20240219	114000	410577640	9780	9780	9780	9780	0
462	20240219	113900	410577640	9780	9780	9780	9780	20
463	20240219	113800	410382040	9780	9780	9780	9780	47
464	20240219	113700	409922380	9790	9790	9790	9790	25
465	20240219	113600	409677630	9790	9790	9790	9790	0
466	20240219	113500	409677630	9790	9780	9790	9780	333
467	20240219	113400	406420860	9780	9780	9780	9780	27
468	20240219	113300	406156800	9790	9790	9790	9790	0
469	20240219	113200	406156800	9790	9790	9790	9790	1
470	20240219	113100	406147010	9780	9780	9780	9780	239
471	20240219	113000	403809590	9790	9790	9790	9790	3
472	20240219	112900	403780220	9780	9780	9780	9780	1
473	20240219	112800	403770440	9780	9780	9780	9780	27
474	20240219	112700	403506380	9780	9790	9790	9780	11
475	20240219	112600	403398700	9790	9790	9790	9790	0
476	20240219	112500	403398700	9790	9790	9790	9780	9
477	20240219	112400	403310600	9780	9780	9780	9780	0
478	20240219	112300	403310600	9780	9780	9780	9780	427
479	20240219	112200	399134540	9780	9790	9790	9780	85
480	20240219	112100	398303000	9800	9800	9800	9800	2
481	20240219	112000	398283400	9800	9790	9800	9790	31
482	20240219	111900	397979880	9780	9780	9780	9780	40
483	20240219	111800	397588680	9780	9780	9780	9780	48
484	20240219	111700	397119240	9780	9790	9790	9780	86
485	20240219	111600	396277650	9790	9780	9790	9780	257
486	20240219	111500	393764180	9780	9790	9790	9780	96
487	20240219	111400	392824950	9790	9790	9790	9790	972
488	20240219	111300	383309070	9790	9790	9790	9790	276
489	20240219	111200	380607030	9780	9790	9790	9780	136
490	20240219	111100	379275860	9790	9790	9790	9790	2420
491	20240219	111000	355584060	9800	9790	9800	9790	151
492	20240219	110900	354104770	9800	9800	9800	9800	808
493	20240219	110800	346186370	9800	9810	9810	9800	328
494	20240219	110700	342971960	9800	9800	9800	9800	0
495	20240219	110600	342971960	9800	9800	9800	9800	20
496	20240219	110500	342775960	9810	9810	9810	9810	6
497	20240219	110400	342717100	9800	9810	9810	9800	43
498	20240219	110300	342295540	9800	9800	9800	9800	0
499	20240219	110200	342295540	9800	9800	9800	9800	0
500	20240219	110100	342295540	9800	9800	9800	9800	419
501	20240219	110000	338189340	9800	9800	9800	9800	154
502	20240219	105900	336680140	9800	9800	9810	9800	580
503	20240219	105800	330996010	9800	9800	9800	9800	0
504	20240219	105700	330996010	9800	9800	9800	9800	820
505	20240219	105600	322960010	9800	9800	9800	9800	0
506	20240219	105500	322960010	9800	9800	9810	9800	32
507	20240219	105400	322646370	9810	9810	9810	9810	0
508	20240219	105300	322646370	9810	9810	9810	9810	10
509	20240219	105200	322548270	9810	9810	9810	9810	701
510	20240219	105100	315671460	9810	9800	9810	9800	28
511	20240219	105000	315397050	9810	9810	9810	9810	100
512	20240219	104900	314416050	9810	9810	9810	9810	7
513	20240219	104800	314347380	9800	9800	9800	9800	300
514	20240219	104700	311407380	9800	9800	9810	9800	108
515	20240219	104600	310347980	9800	9800	9810	9800	82
516	20240219	104500	309544260	9800	9800	9810	9800	42
517	20240219	104400	309132650	9810	9810	9810	9800	1129
518	20240219	104300	298058250	9810	9810	9810	9810	2
519	20240219	104200	298038630	9820	9810	9820	9810	34
520	20240219	104100	297705050	9820	9820	9820	9820	25
521	20240219	104000	297459550	9830	9820	9830	9810	340
522	20240219	103900	294122550	9830	9810	9830	9810	65
523	20240219	103800	293484540	9810	9810	9820	9810	929
524	20240219	103700	284367970	9810	9820	9820	9810	43
525	20240219	103600	283945810	9820	9820	9820	9810	16
526	20240219	103500	283788780	9820	9810	9820	9810	87
527	20240219	103400	282935190	9820	9820	9820	9810	166
528	20240219	103300	281305490	9810	9810	9810	9810	1145
529	20240219	103200	270073040	9820	9820	9820	9820	10
530	20240219	103100	269974840	9820	9820	9820	9820	9
531	20240219	103000	269886460	9810	9800	9810	9800	1605
532	20240219	102900	254154890	9820	9810	9820	9800	3284
533	20240219	102800	221941840	9810	9810	9820	9810	256
534	20240219	102700	219428010	9830	9810	9830	9810	13
535	20240219	102600	219300300	9820	9820	9820	9820	73
536	20240219	102500	218583440	9840	9840	9840	9840	32
537	20240219	102400	218268560	9840	9820	9840	9820	26
538	20240219	102300	218013180	9820	9820	9850	9810	419
539	20240219	102200	213899040	9820	9820	9830	9820	640
540	20240219	102100	207614230	9830	9850	9850	9830	51
541	20240219	102000	207112880	9850	9850	9850	9850	1
542	20240219	101900	207103030	9820	9860	9860	9820	38
543	20240219	101800	206729740	9820	9860	9860	9820	21
544	20240219	101700	206523110	9860	9840	9860	9810	1418
545	20240219	101600	192597510	9860	9840	9860	9840	16
546	20240219	101500	192440030	9850	9860	9860	9850	2
547	20240219	101400	192420320	9860	9840	9860	9840	350
548	20240219	101300	188975260	9830	9840	9840	9830	7
549	20240219	101200	188906390	9840	9840	9840	9820	611
550	20240219	101100	182897770	9840	9840	9840	9840	10
551	20240219	101000	182799370	9840	9870	9870	9840	127
552	20240219	100900	181549040	9880	9840	9880	9830	652
553	20240219	100800	175122400	9850	9890	9890	9850	18
554	20240219	100700	174944880	9890	9870	9890	9870	303
555	20240219	100600	171954230	9870	9860	9870	9850	20
556	20240219	100500	171756950	9870	9860	9870	9830	107
557	20240219	100400	170702090	9830	9830	9830	9830	329
558	20240219	100300	167468020	9830	9830	9830	9810	1039
559	20240219	100200	157266170	9830	9860	9860	9830	1599
560	20240219	100100	141544900	9860	9860	9860	9860	19
561	20240219	100000	141357560	9860	9860	9860	9860	104
562	20240219	095900	140332120	9860	9860	9860	9860	2
563	20240219	095800	140312400	9860	9860	9860	9860	0
564	20240219	095700	140312400	9860	9860	9860	9860	6
565	20240219	095600	140253240	9860	9860	9860	9860	13
566	20240219	095500	140125060	9860	9860	9860	9860	312
567	20240219	095400	137048740	9860	9860	9860	9860	4
568	20240219	095300	137009300	9860	9860	9860	9860	56
569	20240219	095200	136457140	9860	9860	9860	9850	28
570	20240219	095100	136181220	9860	9860	9860	9860	15
571	20240219	095000	136033320	9860	9850	9860	9850	416
572	20240219	094900	131935670	9850	9850	9850	9850	1
573	20240219	094800	131925820	9850	9850	9850	9850	3
574	20240219	094700	131896270	9850	9850	9850	9840	15
575	20240219	094600	131748620	9850	9850	9850	9850	20
576	20240219	094500	131551620	9850	9850	9850	9850	6
577	20240219	094400	131492520	9850	9850	9850	9850	6
578	20240219	094300	131433420	9840	9850	9850	9840	3
579	20240219	094200	131403890	9850	9850	9850	9850	25
580	20240219	094100	131157640	9850	9830	9850	9830	7
581	20240219	094000	131088720	9830	9830	9830	9830	0
582	20240219	093900	131088720	9830	9850	9850	9830	29
583	20240219	093800	130803090	9850	9850	9850	9850	0
584	20240219	093700	130803090	9850	9850	9850	9850	0
585	20240219	093600	130803090	9850	9850	9850	9850	1
586	20240219	093500	130793240	9820	9830	9830	9820	398
587	20240219	093400	126884870	9830	9830	9830	9830	501
588	20240219	093300	121960040	9840	9840	9840	9840	25
589	20240219	093200	121714040	9830	9850	9850	9820	700
590	20240219	093100	114833130	9840	9840	9840	9840	0
591	20240219	093000	114833130	9840	9840	9840	9840	7
592	20240219	092900	114764250	9850	9850	9850	9840	180
593	20240219	092800	112991290	9850	9850	9850	9850	19
594	20240219	092700	112804140	9850	9840	9850	9840	524
595	20240219	092600	107642790	9840	9850	9850	9840	15
596	20240219	092500	107495120	9810	9830	9830	9810	1500
597	20240219	092400	92762360	9860	9860	9860	9860	5
598	20240219	092300	92713060	9860	9860	9860	9860	0
599	20240219	092200	92713060	9860	9850	9860	9850	84
600	20240219	092100	91885270	9820	9850	9850	9820	395
601	20240219	092000	88001490	9850	9830	9850	9830	657
602	20240219	091900	81542920	9830	9850	9850	9830	241
603	20240219	091800	79173380	9850	9860	9860	9850	47
604	20240219	091700	78709970	9870	9870	9870	9870	25
605	20240219	091600	78463220	9870	9870	9870	9870	3
606	20240219	091500	78433610	9880	9870	9880	9870	8
607	20240219	091400	78354610	9880	9890	9890	9870	16
608	20240219	091300	78196620	9890	9890	9890	9890	4
609	20240219	091200	78157060	9850	9890	9890	9830	419
610	20240219	091100	74037970	9830	9880	9890	9830	528
611	20240219	091000	68845890	9880	9850	9890	9800	2145
612	20240219	090900	47789430	9870	9860	9870	9840	297
613	20240219	090800	44861110	9860	9860	9860	9820	98
614	20240219	090700	43898600	9860	9860	9860	9820	910
615	20240219	090600	34960770	9840	9860	9860	9830	573
616	20240219	090500	29323370	9860	9870	9870	9860	4
617	20240219	090400	29283900	9890	9900	9900	9890	13
618	20240219	090300	29155310	9900	9880	9900	9870	38
619	20240219	090200	28779230	9900	9860	9900	9860	1082
620	20240219	090100	18106740	9870	9870	9870	9870	2
621	20240219	090000	18087000	9870	9870	9870	9820	1834