KissMeData/031430/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	191200	664478710	17400	17400	17400	17400	2013
3	20240219	191100	664478710	17400	17400	17400	17400	0
4	20240219	191000	664478710	17400	17400	17400	17400	0
5	20240219	190900	664478710	17400	17400	17400	17400	0
6	20240219	190800	664478710	17400	17400	17400	17400	0
7	20240219	190700	664478710	17400	17400	17400	17400	0
8	20240219	190600	664478710	17400	17400	17400	17400	0
9	20240219	190500	664478710	17400	17400	17400	17400	0
10	20240219	190400	664478710	17400	17400	17400	17400	0
11	20240219	190300	664478710	17400	17400	17400	17400	0
12	20240219	190200	664478710	17400	17400	17400	17400	0
13	20240219	190100	664478710	17400	17400	17400	17400	0
14	20240219	190000	664478710	17400	17400	17400	17400	0
15	20240219	185900	664478710	17400	17400	17400	17400	0
16	20240219	185800	664478710	17400	17400	17400	17400	0
17	20240219	185700	664478710	17400	17400	17400	17400	0
18	20240219	185600	664478710	17400	17400	17400	17400	0
19	20240219	185500	664478710	17400	17400	17400	17400	0
20	20240219	185400	664478710	17400	17400	17400	17400	0
21	20240219	185300	664478710	17400	17400	17400	17400	0
22	20240219	185200	664478710	17400	17400	17400	17400	0
23	20240219	185100	664478710	17400	17400	17400	17400	0
24	20240219	185000	664478710	17400	17400	17400	17400	0
25	20240219	184900	664478710	17400	17400	17400	17400	0
26	20240219	184800	664478710	17400	17400	17400	17400	0
27	20240219	184700	664478710	17400	17400	17400	17400	0
28	20240219	184600	664478710	17400	17400	17400	17400	0
29	20240219	184500	664478710	17400	17400	17400	17400	0
30	20240219	184400	664478710	17400	17400	17400	17400	0
31	20240219	184300	664478710	17400	17400	17400	17400	0
32	20240219	184200	664478710	17400	17400	17400	17400	2013
33	20240219	184100	664478710	17400	17400	17400	17400	0
34	20240219	184000	664478710	17400	17400	17400	17400	0
35	20240219	183900	664478710	17400	17400	17400	17400	0
36	20240219	183800	664478710	17400	17400	17400	17400	0
37	20240219	183700	664478710	17400	17400	17400	17400	0
38	20240219	183600	664478710	17400	17400	17400	17400	0
39	20240219	183500	664478710	17400	17400	17400	17400	0
40	20240219	183400	664478710	17400	17400	17400	17400	0
41	20240219	183300	664478710	17400	17400	17400	17400	0
42	20240219	183200	664478710	17400	17400	17400	17400	0
43	20240219	183100	664478710	17400	17400	17400	17400	0
44	20240219	183000	664478710	17400	17400	17400	17400	0
45	20240219	182900	664478710	17400	17400	17400	17400	0
46	20240219	182800	664478710	17400	17400	17400	17400	0
47	20240219	182700	664478710	17400	17400	17400	17400	0
48	20240219	182600	664478710	17400	17400	17400	17400	0
49	20240219	182500	664478710	17400	17400	17400	17400	0
50	20240219	182400	664478710	17400	17400	17400	17400	0
51	20240219	182300	664478710	17400	17400	17400	17400	0
52	20240219	182200	664478710	17400	17400	17400	17400	0
53	20240219	182100	664478710	17400	17400	17400	17400	0
54	20240219	182000	664478710	17400	17400	17400	17400	0
55	20240219	181900	664478710	17400	17400	17400	17400	0
56	20240219	181800	664478710	17400	17400	17400	17400	0
57	20240219	181700	664478710	17400	17400	17400	17400	0
58	20240219	181600	664478710	17400	17400	17400	17400	0
59	20240219	181500	664478710	17400	17400	17400	17400	0
60	20240219	181400	664478710	17400	17400	17400	17400	0
61	20240219	181300	664478710	17400	17400	17400	17400	0
62	20240219	181200	664478710	17400	17400	17400	17400	2013
63	20240219	181100	664478710	17400	17400	17400	17400	0
64	20240219	181000	664478710	17400	17400	17400	17400	0
65	20240219	180900	664478710	17400	17400	17400	17400	0
66	20240219	180800	664478710	17400	17400	17400	17400	0
67	20240219	180700	664478710	17400	17400	17400	17400	0
68	20240219	180600	664478710	17400	17400	17400	17400	0
69	20240219	180500	664478710	17400	17400	17400	17400	0
70	20240219	180400	664478710	17400	17400	17400	17400	0
71	20240219	180300	664478710	17400	17400	17400	17400	0
72	20240219	180200	664478710	17400	17400	17400	17400	0
73	20240219	180100	664478710	17400	17400	17400	17400	0
74	20240219	180000	664478710	17400	17400	17400	17400	0
75	20240219	175900	664478710	17400	17400	17400	17400	0
76	20240219	175800	664478710	17400	17400	17400	17400	0
77	20240219	175700	664478710	17400	17400	17400	17400	0
78	20240219	175600	664478710	17400	17400	17400	17400	0
79	20240219	175500	664478710	17400	17400	17400	17400	0
80	20240219	175400	664478710	17400	17400	17400	17400	0
81	20240219	175300	664478710	17400	17400	17400	17400	0
82	20240219	175200	664478710	17400	17400	17400	17400	0
83	20240219	175100	664478710	17400	17400	17400	17400	0
84	20240219	175000	664478710	17400	17400	17400	17400	0
85	20240219	174900	664478710	17400	17400	17400	17400	0
86	20240219	174800	664478710	17400	17400	17400	17400	0
87	20240219	174700	664478710	17400	17400	17400	17400	0
88	20240219	174600	664478710	17400	17400	17400	17400	0
89	20240219	174500	664478710	17400	17400	17400	17400	0
90	20240219	174400	664478710	17400	17400	17400	17400	0
91	20240219	174300	664478710	17400	17400	17400	17400	0
92	20240219	174200	664478710	17400	17400	17400	17400	2013
93	20240219	174100	664478710	17400	17400	17400	17400	0
94	20240219	174000	664478710	17400	17400	17400	17400	0
95	20240219	173900	664478710	17400	17400	17400	17400	0
96	20240219	173800	664478710	17400	17400	17400	17400	0
97	20240219	173700	664478710	17400	17400	17400	17400	0
98	20240219	173600	664478710	17400	17400	17400	17400	0
99	20240219	173500	664478710	17400	17400	17400	17400	0
100	20240219	173400	664478710	17400	17400	17400	17400	0
101	20240219	173300	664478710	17400	17400	17400	17400	0
102	20240219	173200	664478710	17400	17400	17400	17400	0
103	20240219	173100	664478710	17400	17400	17400	17400	0
104	20240219	173000	664478710	17400	17400	17400	17400	0
105	20240219	172900	664478710	17400	17400	17400	17400	0
106	20240219	172800	664478710	17400	17400	17400	17400	0
107	20240219	172700	664478710	17400	17400	17400	17400	0
108	20240219	172600	664478710	17400	17400	17400	17400	0
109	20240219	172500	664478710	17400	17400	17400	17400	0
110	20240219	172400	664478710	17400	17400	17400	17400	0
111	20240219	172300	664478710	17400	17400	17400	17400	0
112	20240219	172200	664478710	17400	17400	17400	17400	0
113	20240219	172100	664478710	17400	17400	17400	17400	0
114	20240219	172000	664478710	17400	17400	17400	17400	0
115	20240219	171900	664478710	17400	17400	17400	17400	0
116	20240219	171800	664478710	17400	17400	17400	17400	0
117	20240219	171700	664478710	17400	17400	17400	17400	0
118	20240219	171600	664478710	17400	17400	17400	17400	0
119	20240219	171500	664478710	17400	17400	17400	17400	0
120	20240219	171400	664478710	17400	17400	17400	17400	0
121	20240219	171300	664478710	17400	17400	17400	17400	0
122	20240219	171200	664478710	17400	17400	17400	17400	2013
123	20240219	171100	664478710	17400	17400	17400	17400	0
124	20240219	171000	664478710	17400	17400	17400	17400	0
125	20240219	170900	664478710	17400	17400	17400	17400	0
126	20240219	170800	664478710	17400	17400	17400	17400	0
127	20240219	170700	664478710	17400	17400	17400	17400	0
128	20240219	170600	664478710	17400	17400	17400	17400	0
129	20240219	170500	664478710	17400	17400	17400	17400	0
130	20240219	170400	664478710	17400	17400	17400	17400	0
131	20240219	170300	664478710	17400	17400	17400	17400	0
132	20240219	170200	664478710	17400	17400	17400	17400	0
133	20240219	170100	664478710	17400	17400	17400	17400	0
134	20240219	170000	664478710	17400	17400	17400	17400	0
135	20240219	165900	664478710	17400	17400	17400	17400	0
136	20240219	165800	664478710	17400	17400	17400	17400	0
137	20240219	165700	664478710	17400	17400	17400	17400	0
138	20240219	165600	664478710	17400	17400	17400	17400	0
139	20240219	165500	664478710	17400	17400	17400	17400	0
140	20240219	165400	664478710	17400	17400	17400	17400	0
141	20240219	165300	664478710	17400	17400	17400	17400	0
142	20240219	165200	664478710	17400	17400	17400	17400	0
143	20240219	165100	664478710	17400	17400	17400	17400	0
144	20240219	165000	664478710	17400	17400	17400	17400	0
145	20240219	164900	664478710	17400	17400	17400	17400	0
146	20240219	164800	664478710	17400	17400	17400	17400	0
147	20240219	164700	664478710	17400	17400	17400	17400	0
148	20240219	164600	664478710	17400	17400	17400	17400	0
149	20240219	164500	664478710	17400	17400	17400	17400	0
150	20240219	164400	664478710	17400	17400	17400	17400	0
151	20240219	164300	664478710	17400	17400	17400	17400	0
152	20240219	164200	664478710	17400	17400	17400	17400	2013
153	20240219	164100	664478710	17400	17400	17400	17400	0
154	20240219	164000	664478710	17400	17400	17400	17400	0
155	20240219	163900	664478710	17400	17400	17400	17400	0
156	20240219	163800	664478710	17400	17400	17400	17400	0
157	20240219	163700	664478710	17400	17400	17400	17400	0
158	20240219	163600	664478710	17400	17400	17400	17400	0
159	20240219	163500	664478710	17400	17400	17400	17400	0
160	20240219	163400	664478710	17400	17400	17400	17400	0
161	20240219	163300	664478710	17400	17400	17400	17400	0
162	20240219	163200	664478710	17400	17400	17400	17400	0
163	20240219	163100	664478710	17400	17400	17400	17400	0
164	20240219	163000	664478710	17400	17400	17400	17400	0
165	20240219	162900	664478710	17400	17400	17400	17400	0
166	20240219	162800	664478710	17400	17400	17400	17400	0
167	20240219	162700	664478710	17400	17400	17400	17400	0
168	20240219	162600	664478710	17400	17400	17400	17400	0
169	20240219	162500	664478710	17400	17400	17400	17400	0
170	20240219	162400	664478710	17400	17400	17400	17400	0
171	20240219	162300	664478710	17400	17400	17400	17400	0
172	20240219	162200	664478710	17400	17400	17400	17400	0
173	20240219	162100	664478710	17400	17400	17400	17400	0
174	20240219	162000	664478710	17400	17400	17400	17400	0
175	20240219	161900	664478710	17400	17400	17400	17400	0
176	20240219	161800	664478710	17400	17400	17400	17400	0
177	20240219	161700	664478710	17400	17400	17400	17400	0
178	20240219	161600	664478710	17400	17400	17400	17400	0
179	20240219	161500	664478710	17400	17400	17400	17400	0
180	20240219	161400	664478710	17400	17400	17400	17400	0
181	20240219	161300	664478710	17400	17400	17400	17400	0
182	20240219	161200	664478710	17400	17400	17400	17400	2013
183	20240219	161100	664478710	17400	17400	17400	17400	0
184	20240219	161000	664478710	17400	17400	17400	17400	0
185	20240219	160900	664478710	17400	17400	17400	17400	0
186	20240219	160800	664478710	17400	17400	17400	17400	0
187	20240219	160700	664478710	17400	17400	17400	17400	0
188	20240219	160600	664478710	17400	17400	17400	17400	0
189	20240219	160500	664478710	17400	17400	17400	17400	0
190	20240219	160400	664478710	17400	17400	17400	17400	0
191	20240219	160300	664478710	17400	17400	17400	17400	0
192	20240219	160200	664478710	17400	17400	17400	17400	0
193	20240219	160100	664478710	17400	17400	17400	17400	0
194	20240219	160000	664478710	17400	17400	17400	17400	0
195	20240219	155900	664478710	17400	17400	17400	17400	0
196	20240219	155800	664478710	17400	17400	17400	17400	0
197	20240219	155700	664478710	17400	17400	17400	17400	0
198	20240219	155600	664478710	17400	17400	17400	17400	0
199	20240219	155500	664478710	17400	17400	17400	17400	0
200	20240219	155400	664478710	17400	17400	17400	17400	0
201	20240219	155300	664478710	17400	17400	17400	17400	0
202	20240219	155200	664478710	17400	17400	17400	17400	0
203	20240219	155100	664478710	17400	17400	17400	17400	0
204	20240219	155000	664478710	17400	17400	17400	17400	0
205	20240219	154900	664478710	17400	17400	17400	17400	0
206	20240219	154800	664478710	17400	17400	17400	17400	0
207	20240219	154700	664478710	17400	17400	17400	17400	0
208	20240219	154600	664478710	17400	17400	17400	17400	0
209	20240219	154500	664478710	17400	17400	17400	17400	0
210	20240219	154400	664478710	17400	17400	17400	17400	0
211	20240219	154300	664478710	17400	17400	17400	17400	0
212	20240219	154200	664478710	17400	17400	17400	17400	2013
213	20240219	154100	664478710	17400	17400	17400	17400	0
214	20240219	154000	664478710	17400	17400	17400	17400	0
215	20240219	153900	664478710	17400	17400	17400	17400	0
216	20240219	153800	664478710	17400	17400	17400	17400	0
217	20240219	153700	664478710	17400	17400	17400	17400	0
218	20240219	153600	664478710	17400	17400	17400	17400	0
219	20240219	153500	664478710	17400	17400	17400	17400	0
220	20240219	153400	664478710	17400	17400	17400	17400	0
221	20240219	153300	664478710	17400	17400	17400	17400	0
222	20240219	153200	664478710	17400	17400	17400	17400	0
223	20240219	153100	664478710	17400	17400	17400	17400	0
224	20240219	153000	664478710	17400	17400	17400	17400	2013
225	20240219	152900	629452510	17400	17400	17400	17400	0
226	20240219	152800	629452510	17400	17400	17400	17400	0
227	20240219	152700	629452510	17400	17400	17400	17400	0
228	20240219	152600	629452510	17400	17400	17400	17400	0
229	20240219	152500	629452510	17400	17400	17400	17400	0
230	20240219	152400	629452510	17400	17400	17400	17400	0
231	20240219	152300	629452510	17400	17400	17400	17400	0
232	20240219	152200	629452510	17400	17400	17400	17400	0
233	20240219	152100	629452510	17400	17400	17400	17400	0
234	20240219	152000	629452510	17400	17400	17400	17400	0
235	20240219	151900	629452510	17400	17400	17400	17400	25
236	20240219	151800	629017510	17390	17390	17390	17390	15
237	20240219	151700	628756660	17390	17390	17390	17390	2
238	20240219	151600	628721880	17390	17400	17400	17390	2
239	20240219	151500	628687090	17390	17380	17400	17380	761
240	20240219	151400	615453170	17380	17380	17380	17380	0
241	20240219	151300	615453170	17380	17380	17380	17380	43
242	20240219	151200	614705830	17380	17390	17390	17370	1571
243	20240219	151100	587410040	17390	17390	17390	17390	0
244	20240219	151000	587410040	17390	17390	17390	17390	4
245	20240219	150900	587340480	17390	17390	17390	17390	1
246	20240219	150800	587323090	17390	17390	17390	17390	2
247	20240219	150700	587288310	17390	17390	17390	17390	4
248	20240219	150600	587218750	17390	17390	17390	17390	0
249	20240219	150500	587218750	17390	17390	17390	17390	2
250	20240219	150400	587183970	17390	17390	17390	17390	10
251	20240219	150300	587010070	17390	17390	17390	17390	1
252	20240219	150200	586992680	17390	17390	17390	17390	0
253	20240219	150100	586992680	17390	17390	17390	17390	0
254	20240219	150000	586992680	17390	17390	17390	17380	100
255	20240219	145900	585253700	17400	17390	17400	17390	218
256	20240219	145800	581462610	17390	17390	17390	17390	1
257	20240219	145700	581445220	17390	17400	17400	17390	680
258	20240219	145600	569613230	17400	17400	17400	17400	0
259	20240219	145500	569613230	17400	17390	17440	17390	1848
260	20240219	145400	537449270	17400	17390	17400	17390	297
261	20240219	145300	532284380	17390	17390	17390	17390	1
262	20240219	145200	532266990	17380	17380	17380	17380	1
263	20240219	145100	532249610	17380	17380	17380	17380	2
264	20240219	145000	532214850	17380	17390	17390	17380	195
265	20240219	144900	528823820	17390	17390	17390	17390	1
266	20240219	144800	528806430	17390	17390	17390	17390	2
267	20240219	144700	528771650	17390	17390	17390	17390	0
268	20240219	144600	528771650	17390	17400	17400	17390	2
269	20240219	144500	528736860	17390	17390	17390	17390	22
270	20240219	144400	528354280	17400	17400	17400	17400	1
271	20240219	144300	528336880	17390	17390	17400	17390	161
272	20240219	144200	525536970	17390	17390	17390	17390	1
273	20240219	144100	525519580	17390	17390	17390	17390	0
274	20240219	144000	525519580	17390	17390	17390	17390	13
275	20240219	143900	525293510	17400	17390	17400	17390	21
276	20240219	143800	524928120	17390	17390	17390	17390	0
277	20240219	143700	524928120	17390	17390	17390	17390	1
278	20240219	143600	524910730	17390	17390	17390	17390	25
279	20240219	143500	524475980	17390	17390	17390	17390	3
280	20240219	143400	524423810	17390	17390	17390	17390	43
281	20240219	143300	523676040	17390	17390	17390	17390	25
282	20240219	143200	523241290	17390	17390	17390	17390	101
283	20240219	143100	521484900	17390	17390	17390	17390	2
284	20240219	143000	521450120	17390	17390	17390	17390	3
285	20240219	142900	521397950	17390	17390	17390	17390	2
286	20240219	142800	521363170	17390	17390	17390	17390	1
287	20240219	142700	521345780	17390	17390	17390	17390	100
288	20240219	142600	519606780	17400	17390	17400	17390	346
289	20240219	142500	513589740	17400	17400	17400	17390	3
290	20240219	142400	513537550	17390	17390	17390	17390	0
291	20240219	142300	513537550	17390	17390	17390	17390	1
292	20240219	142200	513520160	17390	17390	17390	17390	2
293	20240219	142100	513485380	17390	17400	17400	17390	30
294	20240219	142000	512963570	17390	17400	17400	17390	2
295	20240219	141900	512928780	17400	17400	17400	17400	114
296	20240219	141800	510945180	17400	17390	17400	17390	470
297	20240219	141700	502771180	17390	17390	17390	17390	1
298	20240219	141600	502753790	17390	17390	17390	17390	1
299	20240219	141500	502736400	17390	17390	17390	17390	0
300	20240219	141400	502736400	17390	17390	17390	17390	1
301	20240219	141300	502719010	17400	17400	17400	17400	0
302	20240219	141200	502719010	17400	17400	17400	17400	406
303	20240219	141100	495654610	17390	17390	17390	17390	2
304	20240219	141000	495619830	17390	17390	17390	17390	0
305	20240219	140900	495619830	17390	17390	17390	17390	0
306	20240219	140800	495619830	17390	17400	17400	17390	6
307	20240219	140700	495515440	17400	17400	17400	17400	13
308	20240219	140600	495289240	17390	17390	17390	17390	1
309	20240219	140500	495271850	17390	17390	17390	17390	1
310	20240219	140400	495254460	17400	17390	17400	17390	25
311	20240219	140300	494819600	17390	17390	17400	17390	108
312	20240219	140200	492941440	17400	17390	17400	17390	15
313	20240219	140100	492680560	17390	17390	17390	17390	12
314	20240219	140000	492471880	17390	17390	17390	17390	25
315	20240219	135900	492037130	17390	17390	17390	17390	14
316	20240219	135800	491793670	17390	17390	17390	17390	72
317	20240219	135700	490541590	17390	17390	17390	17390	25
318	20240219	135600	490106840	17390	17390	17390	17390	12
319	20240219	135500	489898160	17390	17390	17390	17390	12
320	20240219	135400	489689480	17390	17390	17390	17390	25
321	20240219	135300	489254730	17390	17400	17400	17390	14
322	20240219	135200	489011260	17390	17380	17390	17380	39
323	20240219	135100	488333180	17380	17380	17380	17380	25
324	20240219	135000	487898680	17380	17380	17380	17380	13
325	20240219	134900	487672740	17380	17380	17380	17380	12
326	20240219	134800	487464180	17380	17380	17380	17380	26
327	20240219	134700	487012300	17380	17380	17380	17380	12
328	20240219	134600	486803740	17380	17380	17380	17380	13
329	20240219	134500	486577800	17380	17380	17380	17380	24
330	20240219	134400	486160680	17390	17380	17390	17380	13
331	20240219	134300	485934730	17380	17380	17380	17380	13
332	20240219	134200	485708790	17380	17380	17380	17380	12
333	20240219	134100	485500230	17380	17380	17380	17380	52
334	20240219	134000	484596470	17370	17370	17370	17370	14
335	20240219	133900	484353290	17370	17370	17370	17370	12
336	20240219	133800	484144850	17370	17380	17380	17370	25
337	20240219	133700	483710470	17380	17380	17380	17380	24
338	20240219	133600	483293350	17380	17380	17380	17380	2
339	20240219	133500	483258590	17390	17380	17390	17380	27
340	20240219	133400	482789300	17380	17390	17390	17380	28
341	20240219	133300	482302650	17380	17380	17380	17380	0
342	20240219	133200	482302650	17380	17380	17380	17380	18
343	20240219	133100	481989810	17380	17380	17380	17380	6
344	20240219	133000	481885530	17380	17380	17380	17380	0
345	20240219	132900	481885530	17380	17380	17380	17380	1
346	20240219	132800	481868150	17380	17380	17380	17380	100
347	20240219	132700	480130150	17390	17370	17390	17370	72
348	20240219	132600	478879250	17400	17400	17400	17400	20
349	20240219	132500	478531250	17400	17370	17400	17370	1692
350	20240219	132400	449138480	17370	17390	17390	17370	145
351	20240219	132300	446619460	17390	17400	17400	17390	2
352	20240219	132200	446584670	17390	17370	17390	17370	4
353	20240219	132100	446515170	17370	17370	17370	17370	10
354	20240219	132000	446341470	17370	17400	17400	17370	203
355	20240219	131900	442811410	17390	17390	17390	17390	6
356	20240219	131800	442707070	17390	17390	17390	17390	0
357	20240219	131700	442707070	17390	17390	17390	17390	25
358	20240219	131600	442272320	17390	17390	17390	17390	1
359	20240219	131500	442254930	17390	17400	17400	17390	4
360	20240219	131400	442185340	17390	17390	17390	17390	120
361	20240219	131300	440098540	17400	17400	17400	17390	5
362	20240219	131200	440011560	17400	17400	17400	17400	2
363	20240219	131100	439976760	17400	17400	17400	17400	9
364	20240219	131000	439820160	17390	17390	17390	17390	1
365	20240219	130900	439802770	17400	17400	17400	17400	5
366	20240219	130800	439715770	17400	17400	17400	17400	11
367	20240219	130700	439524370	17390	17390	17390	17390	1
368	20240219	130600	439506980	17400	17400	17400	17400	0
369	20240219	130500	439506980	17400	17390	17400	17390	5
370	20240219	130400	439419990	17390	17400	17400	17390	2
371	20240219	130300	439385200	17400	17400	17400	17400	1
372	20240219	130200	439367800	17390	17400	17400	17390	4
373	20240219	130100	439298230	17390	17390	17390	17390	0
374	20240219	130000	439298230	17390	17390	17390	17390	11
375	20240219	125900	439106940	17380	17380	17380	17380	0
376	20240219	125800	439106940	17380	17380	17380	17380	0
377	20240219	125700	439106940	17380	17380	17380	17380	0
378	20240219	125600	439106940	17380	17380	17380	17380	0
379	20240219	125500	439106940	17380	17380	17380	17380	12
380	20240219	125400	438898380	17380	17380	17380	17380	2
381	20240219	125300	438863620	17380	17380	17380	17380	1
382	20240219	125200	438846240	17380	17380	17380	17380	5
383	20240219	125100	438759340	17380	17380	17380	17380	0
384	20240219	125000	438759340	17380	17380	17380	17380	0
385	20240219	124900	438759340	17380	17380	17380	17380	0
386	20240219	124800	438759340	17380	17380	17380	17380	0
387	20240219	124700	438759340	17380	17380	17380	17380	11
388	20240219	124600	438568160	17370	17370	17370	17370	1
389	20240219	124500	438550790	17380	17380	17380	17380	1
390	20240219	124400	438533410	17380	17380	17380	17380	15
391	20240219	124300	438272710	17390	17390	17390	17390	334
392	20240219	124200	432464450	17400	17400	17400	17390	322
393	20240219	124100	426864750	17400	17400	17400	17400	32
394	20240219	124000	426307950	17400	17400	17400	17400	0
395	20240219	123900	426307950	17400	17390	17400	17390	100
396	20240219	123800	424568940	17390	17390	17390	17390	3
397	20240219	123700	424516770	17390	17390	17390	17390	0
398	20240219	123600	424516770	17390	17390	17390	17390	11
399	20240219	123500	424325480	17380	17380	17380	17380	0
400	20240219	123400	424325480	17380	17380	17380	17380	0
401	20240219	123300	424325480	17380	17380	17380	17380	29
402	20240219	123200	423821460	17380	17360	17380	17350	52
403	20240219	123100	422918650	17360	17360	17360	17360	30
404	20240219	123000	422397850	17360	17360	17360	17360	1
405	20240219	122900	422380490	17360	17360	17360	17360	8
406	20240219	122800	422241610	17360	17360	17360	17360	0
407	20240219	122700	422241610	17360	17360	17360	17360	2
408	20240219	122600	422206890	17360	17360	17360	17360	0
409	20240219	122500	422206890	17360	17350	17360	17350	55
410	20240219	122400	421252100	17360	17360	17360	17360	1
411	20240219	122300	421234740	17360	17350	17360	17350	2
412	20240219	122200	421200030	17350	17350	17350	17350	10
413	20240219	122100	421026530	17350	17350	17350	17350	2
414	20240219	122000	420991830	17360	17360	17360	17360	1
415	20240219	121900	420974470	17350	17350	17350	17350	82
416	20240219	121800	419551770	17350	17350	17350	17350	1
417	20240219	121700	419534420	17350	17350	17350	17350	0
418	20240219	121600	419534420	17350	17350	17350	17350	30
419	20240219	121500	419013920	17360	17360	17360	17360	4
420	20240219	121400	418944480	17360	17360	17360	17360	0
421	20240219	121300	418944480	17360	17360	17360	17360	0
422	20240219	121200	418944480	17360	17360	17360	17360	7
423	20240219	121100	418822960	17370	17360	17370	17360	4
424	20240219	121000	418753490	17360	17360	17360	17360	23
425	20240219	120900	418354210	17360	17360	17360	17360	0
426	20240219	120800	418354210	17360	17360	17360	17360	1
427	20240219	120700	418336850	17360	17360	17360	17360	1
428	20240219	120600	418319490	17360	17360	17360	17360	76
429	20240219	120500	417000130	17370	17360	17370	17360	77
430	20240219	120400	415663390	17360	17360	17360	17360	1
431	20240219	120300	415646030	17360	17360	17360	17360	0
432	20240219	120200	415646030	17360	17360	17360	17360	0
433	20240219	120100	415646030	17360	17360	17360	17360	2
434	20240219	120000	415611310	17360	17360	17360	17360	0
435	20240219	115900	415611310	17360	17360	17360	17360	1
436	20240219	115800	415593950	17370	17370	17370	17370	0
437	20240219	115700	415593950	17370	17370	17370	17370	1
438	20240219	115600	415576580	17370	17370	17370	17370	0
439	20240219	115500	415576580	17370	17360	17370	17360	19
440	20240219	115400	415246560	17370	17370	17370	17370	31
441	20240219	115300	414708090	17360	17360	17360	17360	0
442	20240219	115200	414708090	17360	17360	17360	17360	71
443	20240219	115100	413475530	17360	17360	17360	17360	62
444	20240219	115000	412399210	17360	17360	17360	17360	21
445	20240219	114900	412034650	17370	17370	17370	17370	0
446	20240219	114800	412034650	17370	17370	17370	17370	20
447	20240219	114700	411687250	17370	17360	17370	17360	244
448	20240219	114600	407451290	17370	17380	17380	17370	228
449	20240219	114500	403490920	17380	17370	17380	17370	46
450	20240219	114400	402691450	17380	17380	17380	17380	0
451	20240219	114300	402691450	17380	17380	17380	17380	1
452	20240219	114200	402674070	17370	17370	17370	17370	10
453	20240219	114100	402500370	17380	17380	17380	17380	95
454	20240219	114000	400849270	17370	17370	17370	17370	1
455	20240219	113900	400831900	17370	17360	17370	17360	27
456	20240219	113800	400363160	17360	17360	17360	17360	3
457	20240219	113700	400311080	17370	17370	17370	17370	0
458	20240219	113600	400311080	17370	17360	17390	17360	477
459	20240219	113500	392028450	17350	17350	17350	17350	0
460	20240219	113400	392028450	17350	17350	17350	17350	20
461	20240219	113300	391681450	17360	17360	17360	17360	0
462	20240219	113200	391681450	17360	17360	17360	17360	7
463	20240219	113100	391559930	17360	17360	17360	17360	3
464	20240219	113000	391507850	17350	17360	17360	17350	24
465	20240219	112900	391091220	17360	17370	17370	17360	5
466	20240219	112800	391004400	17390	17390	17390	17390	0
467	20240219	112700	391004400	17390	17370	17390	17360	365
468	20240219	112600	384666370	17380	17380	17380	17380	32
469	20240219	112500	384110210	17380	17380	17380	17380	106
470	20240219	112400	382267930	17390	17390	17390	17390	1
471	20240219	112300	382250540	17380	17390	17390	17380	7
472	20240219	112200	382128830	17390	17390	17390	17390	0
473	20240219	112100	382128830	17390	17390	17390	17390	0
474	20240219	112000	382128830	17390	17390	17390	17390	0
475	20240219	111900	382128830	17390	17390	17390	17390	0
476	20240219	111800	382128830	17390	17390	17390	17390	0
477	20240219	111700	382128830	17390	17390	17390	17390	20
478	20240219	111600	381781030	17390	17380	17390	17380	2
479	20240219	111500	381746260	17390	17390	17390	17390	10
480	20240219	111400	381572360	17400	17400	17400	17400	0
481	20240219	111300	381572360	17400	17400	17400	17400	4
482	20240219	111200	381502760	17390	17390	17410	17390	262
483	20240219	111100	376946500	17410	17410	17410	17410	1
484	20240219	111000	376929090	17410	17410	17410	17400	131
485	20240219	110900	374649330	17410	17420	17420	17410	88
486	20240219	110800	373117150	17410	17410	17410	17410	0
487	20240219	110700	373117150	17410	17420	17420	17410	38
488	20240219	110600	372455520	17420	17420	17420	17410	68
489	20240219	110500	371271460	17410	17410	17410	17410	88
490	20240219	110400	369739380	17430	17410	17430	17410	12
491	20240219	110300	369530420	17430	17430	17430	17430	0
492	20240219	110200	369530420	17430	17420	17430	17420	175
493	20240219	110100	366481910	17430	17430	17430	17420	63
494	20240219	110000	365384120	17440	17440	17440	17440	111
495	20240219	105900	363448280	17440	17440	17440	17440	15
496	20240219	105800	363186680	17440	17440	17440	17440	88
497	20240219	105700	361651960	17450	17450	17450	17450	5
498	20240219	105600	361564710	17450	17440	17450	17440	14
499	20240219	105500	361320520	17440	17440	17440	17440	2
500	20240219	105400	361285640	17440	17460	17460	17440	14
501	20240219	105300	361041280	17470	17450	17470	17450	25
502	20240219	105200	360604630	17450	17450	17450	17450	0
503	20240219	105100	360604630	17450	17450	17450	17440	105
504	20240219	105000	358773360	17440	17440	17440	17440	22
505	20240219	104900	358389680	17440	17430	17440	17430	101
506	20240219	104800	356629240	17430	17430	17430	17430	32
507	20240219	104700	356071480	17440	17480	17480	17440	42
508	20240219	104600	355338910	17500	17500	17500	17500	0
509	20240219	104500	355338910	17500	17500	17500	17500	0
510	20240219	104400	355338910	17500	17500	17500	17500	0
511	20240219	104300	355338910	17500	17480	17500	17480	133
512	20240219	104200	353012730	17470	17470	17470	17470	10
513	20240219	104100	352838030	17480	17490	17490	17480	70
514	20240219	104000	351613740	17480	17480	17480	17480	26
515	20240219	103900	351159260	17480	17480	17480	17480	11
516	20240219	103800	350966980	17480	17480	17480	17480	9
517	20240219	103700	350809660	17480	17480	17480	17480	0
518	20240219	103600	350809660	17480	17480	17480	17480	0
519	20240219	103500	350809660	17480	17480	17480	17480	10
520	20240219	103400	350634860	17500	17440	17500	17440	77
521	20240219	103300	349290110	17450	17450	17450	17450	1
522	20240219	103200	349272660	17450	17450	17450	17450	0
523	20240219	103100	349272660	17450	17450	17450	17450	12
524	20240219	103000	349063260	17450	17450	17450	17450	0
525	20240219	102900	349063260	17450	17440	17450	17420	617
526	20240219	102800	338308500	17440	17440	17440	17440	0
527	20240219	102700	338308500	17440	17440	17440	17440	1
528	20240219	102600	338291060	17440	17440	17440	17440	0
529	20240219	102500	338291060	17440	17440	17440	17440	19
530	20240219	102400	337959700	17440	17440	17440	17440	0
531	20240219	102300	337959700	17440	17440	17440	17440	2
532	20240219	102200	337924820	17440	17440	17440	17440	1
533	20240219	102100	337907380	17440	17440	17440	17440	0
534	20240219	102000	337907380	17440	17440	17440	17440	44
535	20240219	101900	337140020	17450	17450	17450	17450	0
536	20240219	101800	337140020	17450	17440	17450	17440	63
537	20240219	101700	336041270	17440	17430	17440	17430	25
538	20240219	101600	335605370	17440	17440	17440	17440	28
539	20240219	101500	335117050	17440	17440	17440	17440	41
540	20240219	101400	334402010	17440	17440	17440	17440	0
541	20240219	101300	334402010	17440	17430	17440	17430	18
542	20240219	101200	334088260	17430	17430	17430	17430	1
543	20240219	101100	334070830	17410	17440	17440	17410	200
544	20240219	101000	330585000	17450	17440	17450	17440	323
545	20240219	100900	324951470	17460	17460	17460	17460	49
546	20240219	100800	324095930	17470	17480	17480	17470	272
547	20240219	100700	319341780	17490	17480	17500	17480	73
548	20240219	100600	318064900	17480	17480	17480	17480	5
549	20240219	100500	317977500	17480	17490	17490	17480	203
550	20240219	100400	314427090	17490	17500	17500	17490	3
551	20240219	100300	314374600	17500	17490	17500	17490	18
552	20240219	100200	314059680	17490	17490	17490	17490	0
553	20240219	100100	314059680	17490	17480	17490	17480	34
554	20240219	100000	313465290	17480	17480	17480	17480	1
555	20240219	095900	313447810	17500	17510	17510	17490	71
556	20240219	095800	312205430	17510	17510	17510	17500	66
557	20240219	095700	311050240	17530	17520	17530	17520	39
558	20240219	095600	310366860	17530	17530	17530	17530	12
559	20240219	095500	310156500	17540	17540	17540	17540	75
560	20240219	095400	308841000	17540	17540	17540	17540	0
561	20240219	095300	308841000	17540	17540	17540	17540	53
562	20240219	095200	307911380	17550	17550	17550	17550	49
563	20240219	095100	307051430	17540	17540	17540	17540	26
564	20240219	095000	306595390	17520	17520	17520	17520	0
565	20240219	094900	306595390	17520	17560	17560	17520	62
566	20240219	094800	305508120	17570	17570	17570	17570	0
567	20240219	094700	305508120	17570	17590	17590	17570	70
568	20240219	094600	304277510	17610	17610	17610	17600	144
569	20240219	094500	301741720	17610	17600	17620	17600	16
570	20240219	094400	301459880	17600	17600	17600	17600	0
571	20240219	094300	301459880	17600	17590	17600	17590	28
572	20240219	094200	300967340	17590	17580	17590	17580	1022
573	20240219	094100	283000360	17590	17590	17590	17580	2263
574	20240219	094000	243216210	17590	17630	17630	17590	789
575	20240219	093900	229326100	17620	17680	17680	17620	231
576	20240219	093800	225243510	17690	17700	17700	17660	769
577	20240219	093700	211650040	17690	17670	17730	17670	613
578	20240219	093600	200807070	17670	17680	17680	17670	17
579	20240219	093500	200506600	17680	17670	17680	17670	99
580	20240219	093400	198756810	17670	17680	17680	17670	51
581	20240219	093300	197855460	17670	17620	17680	17610	1356
582	20240219	093200	173939530	17620	17620	17620	17610	19
583	20240219	093100	173604840	17620	17600	17620	17600	388
584	20240219	093000	166774170	17600	17600	17600	17590	11
585	20240219	092900	166580580	17590	17590	17590	17590	101
586	20240219	092800	164803990	17600	17600	17600	17580	1320
587	20240219	092700	141597820	17600	17600	17610	17600	308
588	20240219	092600	136176970	17600	17580	17600	17570	620
589	20240219	092500	125273850	17590	17590	17590	17590	10
590	20240219	092400	125097950	17590	17590	17590	17580	328
591	20240219	092300	119328480	17600	17600	17620	17600	819
592	20240219	092200	104913960	17620	17530	17630	17500	2516
593	20240219	092100	60678320	17530	17550	17550	17530	179
594	20240219	092000	57536910	17550	17530	17580	17520	482
595	20240219	091900	49079670	17540	17520	17540	17520	83
596	20240219	091800	47624290	17510	17500	17510	17500	56
597	20240219	091700	46644100	17500	17500	17550	17500	663
598	20240219	091600	35029400	17500	17480	17500	17480	78
599	20240219	091500	33665080	17480	17480	17480	17470	64
600	20240219	091400	32546390	17470	17470	17470	17470	2
601	20240219	091300	32511450	17490	17490	17490	17490	67
602	20240219	091200	31339620	17490	17450	17490	17450	9
603	20240219	091100	31182410	17440	17440	17440	17440	1
604	20240219	091000	31164970	17440	17490	17500	17440	40
605	20240219	090900	30465760	17500	17510	17510	17500	142
606	20240219	090800	27980430	17510	17510	17510	17510	1
607	20240219	090700	27962920	17510	17500	17510	17500	403
608	20240219	090600	20908170	17490	17470	17490	17470	67
609	20240219	090500	19736860	17470	17480	17490	17430	152
610	20240219	090400	17085130	17430	17490	17490	17430	183
611	20240219	090300	13886980	17490	17490	17490	17490	90
612	20240219	090200	12312880	17500	17440	17500	17440	6
613	20240219	090100	12208000	17440	17330	17440	17330	358
614	20240219	090000	5973150	17430	17310	17430	17310	345