KissMeData/090470/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	195700	799002790	9390	9390	9390	9390	1604
3	20240219	195600	799002790	9390	9390	9390	9390	0
4	20240219	195500	799002790	9390	9390	9390	9390	0
5	20240219	195400	799002790	9390	9390	9390	9390	0
6	20240219	195300	799002790	9390	9390	9390	9390	0
7	20240219	195200	799002790	9390	9390	9390	9390	0
8	20240219	195100	799002790	9390	9390	9390	9390	0
9	20240219	195000	799002790	9390	9390	9390	9390	0
10	20240219	194900	799002790	9390	9390	9390	9390	0
11	20240219	194800	799002790	9390	9390	9390	9390	0
12	20240219	194700	799002790	9390	9390	9390	9390	0
13	20240219	194600	799002790	9390	9390	9390	9390	0
14	20240219	194500	799002790	9390	9390	9390	9390	0
15	20240219	194400	799002790	9390	9390	9390	9390	0
16	20240219	194300	799002790	9390	9390	9390	9390	0
17	20240219	194200	799002790	9390	9390	9390	9390	0
18	20240219	194100	799002790	9390	9390	9390	9390	0
19	20240219	194000	799002790	9390	9390	9390	9390	0
20	20240219	193900	799002790	9390	9390	9390	9390	0
21	20240219	193800	799002790	9390	9390	9390	9390	0
22	20240219	193700	799002790	9390	9390	9390	9390	0
23	20240219	193600	799002790	9390	9390	9390	9390	0
24	20240219	193500	799002790	9390	9390	9390	9390	0
25	20240219	193400	799002790	9390	9390	9390	9390	0
26	20240219	193300	799002790	9390	9390	9390	9390	0
27	20240219	193200	799002790	9390	9390	9390	9390	0
28	20240219	193100	799002790	9390	9390	9390	9390	0
29	20240219	193000	799002790	9390	9390	9390	9390	0
30	20240219	192900	799002790	9390	9390	9390	9390	0
31	20240219	192800	799002790	9390	9390	9390	9390	0
32	20240219	192700	799002790	9390	9390	9390	9390	1604
33	20240219	192600	799002790	9390	9390	9390	9390	0
34	20240219	192500	799002790	9390	9390	9390	9390	0
35	20240219	192400	799002790	9390	9390	9390	9390	0
36	20240219	192300	799002790	9390	9390	9390	9390	0
37	20240219	192200	799002790	9390	9390	9390	9390	0
38	20240219	192100	799002790	9390	9390	9390	9390	0
39	20240219	192000	799002790	9390	9390	9390	9390	0
40	20240219	191900	799002790	9390	9390	9390	9390	0
41	20240219	191800	799002790	9390	9390	9390	9390	0
42	20240219	191700	799002790	9390	9390	9390	9390	0
43	20240219	191600	799002790	9390	9390	9390	9390	0
44	20240219	191500	799002790	9390	9390	9390	9390	0
45	20240219	191400	799002790	9390	9390	9390	9390	0
46	20240219	191300	799002790	9390	9390	9390	9390	0
47	20240219	191200	799002790	9390	9390	9390	9390	0
48	20240219	191100	799002790	9390	9390	9390	9390	0
49	20240219	191000	799002790	9390	9390	9390	9390	0
50	20240219	190900	799002790	9390	9390	9390	9390	0
51	20240219	190800	799002790	9390	9390	9390	9390	0
52	20240219	190700	799002790	9390	9390	9390	9390	0
53	20240219	190600	799002790	9390	9390	9390	9390	0
54	20240219	190500	799002790	9390	9390	9390	9390	0
55	20240219	190400	799002790	9390	9390	9390	9390	0
56	20240219	190300	799002790	9390	9390	9390	9390	0
57	20240219	190200	799002790	9390	9390	9390	9390	0
58	20240219	190100	799002790	9390	9390	9390	9390	0
59	20240219	190000	799002790	9390	9390	9390	9390	0
60	20240219	185900	799002790	9390	9390	9390	9390	0
61	20240219	185800	799002790	9390	9390	9390	9390	0
62	20240219	185700	799002790	9390	9390	9390	9390	1604
63	20240219	185600	799002790	9390	9390	9390	9390	0
64	20240219	185500	799002790	9390	9390	9390	9390	0
65	20240219	185400	799002790	9390	9390	9390	9390	0
66	20240219	185300	799002790	9390	9390	9390	9390	0
67	20240219	185200	799002790	9390	9390	9390	9390	0
68	20240219	185100	799002790	9390	9390	9390	9390	0
69	20240219	185000	799002790	9390	9390	9390	9390	0
70	20240219	184900	799002790	9390	9390	9390	9390	0
71	20240219	184800	799002790	9390	9390	9390	9390	0
72	20240219	184700	799002790	9390	9390	9390	9390	0
73	20240219	184600	799002790	9390	9390	9390	9390	0
74	20240219	184500	799002790	9390	9390	9390	9390	0
75	20240219	184400	799002790	9390	9390	9390	9390	0
76	20240219	184300	799002790	9390	9390	9390	9390	0
77	20240219	184200	799002790	9390	9390	9390	9390	0
78	20240219	184100	799002790	9390	9390	9390	9390	0
79	20240219	184000	799002790	9390	9390	9390	9390	0
80	20240219	183900	799002790	9390	9390	9390	9390	0
81	20240219	183800	799002790	9390	9390	9390	9390	0
82	20240219	183700	799002790	9390	9390	9390	9390	0
83	20240219	183600	799002790	9390	9390	9390	9390	0
84	20240219	183500	799002790	9390	9390	9390	9390	0
85	20240219	183400	799002790	9390	9390	9390	9390	0
86	20240219	183300	799002790	9390	9390	9390	9390	0
87	20240219	183200	799002790	9390	9390	9390	9390	0
88	20240219	183100	799002790	9390	9390	9390	9390	0
89	20240219	183000	799002790	9390	9390	9390	9390	0
90	20240219	182900	799002790	9390	9390	9390	9390	0
91	20240219	182800	799002790	9390	9390	9390	9390	0
92	20240219	182700	799002790	9390	9390	9390	9390	1604
93	20240219	182600	799002790	9390	9390	9390	9390	0
94	20240219	182500	799002790	9390	9390	9390	9390	0
95	20240219	182400	799002790	9390	9390	9390	9390	0
96	20240219	182300	799002790	9390	9390	9390	9390	0
97	20240219	182200	799002790	9390	9390	9390	9390	0
98	20240219	182100	799002790	9390	9390	9390	9390	0
99	20240219	182000	799002790	9390	9390	9390	9390	0
100	20240219	181900	799002790	9390	9390	9390	9390	0
101	20240219	181800	799002790	9390	9390	9390	9390	0
102	20240219	181700	799002790	9390	9390	9390	9390	0
103	20240219	181600	799002790	9390	9390	9390	9390	0
104	20240219	181500	799002790	9390	9390	9390	9390	0
105	20240219	181400	799002790	9390	9390	9390	9390	0
106	20240219	181300	799002790	9390	9390	9390	9390	0
107	20240219	181200	799002790	9390	9390	9390	9390	0
108	20240219	181100	799002790	9390	9390	9390	9390	0
109	20240219	181000	799002790	9390	9390	9390	9390	0
110	20240219	180900	799002790	9390	9390	9390	9390	0
111	20240219	180800	799002790	9390	9390	9390	9390	0
112	20240219	180700	799002790	9390	9390	9390	9390	0
113	20240219	180600	799002790	9390	9390	9390	9390	0
114	20240219	180500	799002790	9390	9390	9390	9390	0
115	20240219	180400	799002790	9390	9390	9390	9390	0
116	20240219	180300	799002790	9390	9390	9390	9390	0
117	20240219	180200	799002790	9390	9390	9390	9390	0
118	20240219	180100	799002790	9390	9390	9390	9390	0
119	20240219	180000	799002790	9390	9390	9390	9390	0
120	20240219	175900	799002790	9390	9390	9390	9390	0
121	20240219	175800	799002790	9390	9390	9390	9390	0
122	20240219	175700	799002790	9390	9390	9390	9390	1604
123	20240219	175600	799002790	9390	9390	9390	9390	0
124	20240219	175500	799002790	9390	9390	9390	9390	0
125	20240219	175400	799002790	9390	9390	9390	9390	0
126	20240219	175300	799002790	9390	9390	9390	9390	0
127	20240219	175200	799002790	9390	9390	9390	9390	0
128	20240219	175100	799002790	9390	9390	9390	9390	0
129	20240219	175000	799002790	9390	9390	9390	9390	0
130	20240219	174900	799002790	9390	9390	9390	9390	0
131	20240219	174800	799002790	9390	9390	9390	9390	0
132	20240219	174700	799002790	9390	9390	9390	9390	0
133	20240219	174600	799002790	9390	9390	9390	9390	0
134	20240219	174500	799002790	9390	9390	9390	9390	0
135	20240219	174400	799002790	9390	9390	9390	9390	0
136	20240219	174300	799002790	9390	9390	9390	9390	0
137	20240219	174200	799002790	9390	9390	9390	9390	0
138	20240219	174100	799002790	9390	9390	9390	9390	0
139	20240219	174000	799002790	9390	9390	9390	9390	0
140	20240219	173900	799002790	9390	9390	9390	9390	0
141	20240219	173800	799002790	9390	9390	9390	9390	0
142	20240219	173700	799002790	9390	9390	9390	9390	0
143	20240219	173600	799002790	9390	9390	9390	9390	0
144	20240219	173500	799002790	9390	9390	9390	9390	0
145	20240219	173400	799002790	9390	9390	9390	9390	0
146	20240219	173300	799002790	9390	9390	9390	9390	0
147	20240219	173200	799002790	9390	9390	9390	9390	0
148	20240219	173100	799002790	9390	9390	9390	9390	0
149	20240219	173000	799002790	9390	9390	9390	9390	0
150	20240219	172900	799002790	9390	9390	9390	9390	0
151	20240219	172800	799002790	9390	9390	9390	9390	0
152	20240219	172700	799002790	9390	9390	9390	9390	1604
153	20240219	172600	799002790	9390	9390	9390	9390	0
154	20240219	172500	799002790	9390	9390	9390	9390	0
155	20240219	172400	799002790	9390	9390	9390	9390	0
156	20240219	172300	799002790	9390	9390	9390	9390	0
157	20240219	172200	799002790	9390	9390	9390	9390	0
158	20240219	172100	799002790	9390	9390	9390	9390	0
159	20240219	172000	799002790	9390	9390	9390	9390	0
160	20240219	171900	799002790	9390	9390	9390	9390	0
161	20240219	171800	799002790	9390	9390	9390	9390	0
162	20240219	171700	799002790	9390	9390	9390	9390	0
163	20240219	171600	799002790	9390	9390	9390	9390	0
164	20240219	171500	799002790	9390	9390	9390	9390	0
165	20240219	171400	799002790	9390	9390	9390	9390	0
166	20240219	171300	799002790	9390	9390	9390	9390	0
167	20240219	171200	799002790	9390	9390	9390	9390	0
168	20240219	171100	799002790	9390	9390	9390	9390	0
169	20240219	171000	799002790	9390	9390	9390	9390	0
170	20240219	170900	799002790	9390	9390	9390	9390	0
171	20240219	170800	799002790	9390	9390	9390	9390	0
172	20240219	170700	799002790	9390	9390	9390	9390	0
173	20240219	170600	799002790	9390	9390	9390	9390	0
174	20240219	170500	799002790	9390	9390	9390	9390	0
175	20240219	170400	799002790	9390	9390	9390	9390	0
176	20240219	170300	799002790	9390	9390	9390	9390	0
177	20240219	170200	799002790	9390	9390	9390	9390	0
178	20240219	170100	799002790	9390	9390	9390	9390	0
179	20240219	170000	799002790	9390	9390	9390	9390	0
180	20240219	165900	799002790	9390	9390	9390	9390	0
181	20240219	165800	799002790	9390	9390	9390	9390	0
182	20240219	165700	799002790	9390	9390	9390	9390	1604
183	20240219	165600	799002790	9390	9390	9390	9390	0
184	20240219	165500	799002790	9390	9390	9390	9390	0
185	20240219	165400	799002790	9390	9390	9390	9390	0
186	20240219	165300	799002790	9390	9390	9390	9390	0
187	20240219	165200	799002790	9390	9390	9390	9390	0
188	20240219	165100	799002790	9390	9390	9390	9390	0
189	20240219	165000	799002790	9390	9390	9390	9390	0
190	20240219	164900	799002790	9390	9390	9390	9390	0
191	20240219	164800	799002790	9390	9390	9390	9390	0
192	20240219	164700	799002790	9390	9390	9390	9390	0
193	20240219	164600	799002790	9390	9390	9390	9390	0
194	20240219	164500	799002790	9390	9390	9390	9390	0
195	20240219	164400	799002790	9390	9390	9390	9390	0
196	20240219	164300	799002790	9390	9390	9390	9390	0
197	20240219	164200	799002790	9390	9390	9390	9390	0
198	20240219	164100	799002790	9390	9390	9390	9390	0
199	20240219	164000	799002790	9390	9390	9390	9390	0
200	20240219	163900	799002790	9390	9390	9390	9390	0
201	20240219	163800	799002790	9390	9390	9390	9390	0
202	20240219	163700	799002790	9390	9390	9390	9390	0
203	20240219	163600	799002790	9390	9390	9390	9390	0
204	20240219	163500	799002790	9390	9390	9390	9390	0
205	20240219	163400	799002790	9390	9390	9390	9390	0
206	20240219	163300	799002790	9390	9390	9390	9390	0
207	20240219	163200	799002790	9390	9390	9390	9390	0
208	20240219	163100	799002790	9390	9390	9390	9390	0
209	20240219	163000	799002790	9390	9390	9390	9390	0
210	20240219	162900	799002790	9390	9390	9390	9390	0
211	20240219	162800	799002790	9390	9390	9390	9390	0
212	20240219	162700	799002790	9390	9390	9390	9390	1604
213	20240219	162600	799002790	9390	9390	9390	9390	0
214	20240219	162500	799002790	9390	9390	9390	9390	0
215	20240219	162400	799002790	9390	9390	9390	9390	0
216	20240219	162300	799002790	9390	9390	9390	9390	0
217	20240219	162200	799002790	9390	9390	9390	9390	0
218	20240219	162100	799002790	9390	9390	9390	9390	0
219	20240219	162000	799002790	9390	9390	9390	9390	0
220	20240219	161900	799002790	9390	9390	9390	9390	0
221	20240219	161800	799002790	9390	9390	9390	9390	0
222	20240219	161700	799002790	9390	9390	9390	9390	0
223	20240219	161600	799002790	9390	9390	9390	9390	0
224	20240219	161500	799002790	9390	9390	9390	9390	0
225	20240219	161400	799002790	9390	9390	9390	9390	0
226	20240219	161300	799002790	9390	9390	9390	9390	0
227	20240219	161200	799002790	9390	9390	9390	9390	0
228	20240219	161100	799002790	9390	9390	9390	9390	0
229	20240219	161000	799002790	9390	9390	9390	9390	0
230	20240219	160900	799002790	9390	9390	9390	9390	0
231	20240219	160800	799002790	9390	9390	9390	9390	0
232	20240219	160700	799002790	9390	9390	9390	9390	0
233	20240219	160600	799002790	9390	9390	9390	9390	0
234	20240219	160500	799002790	9390	9390	9390	9390	0
235	20240219	160400	799002790	9390	9390	9390	9390	0
236	20240219	160300	799002790	9390	9390	9390	9390	0
237	20240219	160200	799002790	9390	9390	9390	9390	0
238	20240219	160100	799002790	9390	9390	9390	9390	0
239	20240219	160000	799002790	9390	9390	9390	9390	0
240	20240219	155900	799002790	9390	9390	9390	9390	0
241	20240219	155800	799002790	9390	9390	9390	9390	0
242	20240219	155700	799002790	9390	9390	9390	9390	1604
243	20240219	155600	799002790	9390	9390	9390	9390	0
244	20240219	155500	799002790	9390	9390	9390	9390	0
245	20240219	155400	799002790	9390	9390	9390	9390	0
246	20240219	155300	799002790	9390	9390	9390	9390	0
247	20240219	155200	799002790	9390	9390	9390	9390	0
248	20240219	155100	799002790	9390	9390	9390	9390	0
249	20240219	155000	799002790	9390	9390	9390	9390	0
250	20240219	154900	799002790	9390	9390	9390	9390	0
251	20240219	154800	799002790	9390	9390	9390	9390	0
252	20240219	154700	799002790	9390	9390	9390	9390	0
253	20240219	154600	799002790	9390	9390	9390	9390	0
254	20240219	154500	799002790	9390	9390	9390	9390	0
255	20240219	154400	799002790	9390	9390	9390	9390	0
256	20240219	154300	799002790	9390	9390	9390	9390	0
257	20240219	154200	799002790	9390	9390	9390	9390	0
258	20240219	154100	799002790	9390	9390	9390	9390	0
259	20240219	154000	799002790	9390	9390	9390	9390	0
260	20240219	153900	799002790	9390	9390	9390	9390	0
261	20240219	153800	799002790	9390	9390	9390	9390	0
262	20240219	153700	799002790	9390	9390	9390	9390	0
263	20240219	153600	799002790	9390	9390	9390	9390	0
264	20240219	153500	799002790	9390	9390	9390	9390	0
265	20240219	153400	799002790	9390	9390	9390	9390	0
266	20240219	153300	799002790	9390	9390	9390	9390	0
267	20240219	153200	799002790	9390	9390	9390	9390	0
268	20240219	153100	799002790	9390	9390	9390	9390	0
269	20240219	153000	799002790	9390	9390	9390	9390	1604
270	20240219	152900	783941230	9420	9420	9420	9420	0
271	20240219	152800	783941230	9420	9420	9420	9420	0
272	20240219	152700	783941230	9420	9420	9420	9420	0
273	20240219	152600	783941230	9420	9420	9420	9420	0
274	20240219	152500	783941230	9420	9420	9420	9420	0
275	20240219	152400	783941230	9420	9420	9420	9420	0
276	20240219	152300	783941230	9420	9420	9420	9420	0
277	20240219	152200	783941230	9420	9420	9420	9420	0
278	20240219	152100	783941230	9420	9420	9420	9420	0
279	20240219	152000	783941230	9420	9420	9420	9420	0
280	20240219	151900	783941230	9420	9390	9420	9360	5513
281	20240219	151800	732296110	9420	9400	9420	9390	940
282	20240219	151700	723469040	9400	9400	9400	9400	149
283	20240219	151600	722068440	9410	9410	9410	9410	16
284	20240219	151500	721917880	9420	9420	9420	9420	0
285	20240219	151400	721917880	9420	9420	9420	9410	170
286	20240219	151300	720317490	9420	9420	9420	9420	0
287	20240219	151200	720317490	9420	9420	9420	9420	0
288	20240219	151100	720317490	9420	9420	9420	9420	0
289	20240219	151000	720317490	9420	9420	9420	9420	160
290	20240219	150900	718810290	9420	9420	9420	9420	9
291	20240219	150800	718725510	9460	9430	9460	9430	129
292	20240219	150700	717508800	9460	9440	9460	9440	22
293	20240219	150600	717300700	9460	9460	9460	9460	5
294	20240219	150500	717253400	9460	9460	9460	9460	25
295	20240219	150400	717016900	9460	9460	9460	9460	0
296	20240219	150300	717016900	9460	9460	9460	9460	0
297	20240219	150200	717016900	9460	9440	9460	9440	1005
298	20240219	150100	707523920	9450	9430	9450	9430	2008
299	20240219	150000	688570890	9440	9440	9440	9440	0
300	20240219	145900	688570890	9440	9440	9440	9440	0
301	20240219	145800	688570890	9440	9440	9440	9440	10
302	20240219	145700	688476490	9440	9440	9440	9440	11
303	20240219	145600	688372650	9440	9440	9440	9440	7
304	20240219	145500	688306570	9440	9440	9440	9440	0
305	20240219	145400	688306570	9440	9440	9440	9440	0
306	20240219	145300	688306570	9440	9440	9440	9440	12
307	20240219	145200	688193290	9430	9430	9430	9430	136
308	20240219	145100	686910810	9430	9430	9430	9430	0
309	20240219	145000	686910810	9430	9410	9430	9370	1095
310	20240219	144900	676630830	9410	9410	9410	9410	0
311	20240219	144800	676630830	9410	9410	9410	9410	0
312	20240219	144700	676630830	9410	9410	9410	9410	0
313	20240219	144600	676630830	9410	9410	9410	9410	0
314	20240219	144500	676630830	9410	9410	9410	9410	50
315	20240219	144400	676160330	9430	9430	9430	9430	5
316	20240219	144300	676113180	9410	9410	9410	9410	4
317	20240219	144200	676075540	9410	9410	9410	9410	5
318	20240219	144100	676028490	9430	9430	9430	9430	4
319	20240219	144000	675990770	9440	9440	9440	9440	0
320	20240219	143900	675990770	9440	9410	9440	9410	17
321	20240219	143800	675830650	9410	9410	9410	9410	0
322	20240219	143700	675830650	9410	9390	9410	9390	70
323	20240219	143600	675171970	9390	9380	9390	9380	283
324	20240219	143500	672515100	9360	9360	9360	9360	0
325	20240219	143400	672515100	9360	9360	9360	9360	0
326	20240219	143300	672515100	9360	9370	9370	9360	760
327	20240219	143200	665401490	9360	9380	9380	9360	530
328	20240219	143100	660438790	9410	9410	9410	9410	0
329	20240219	143000	660438790	9410	9410	9410	9410	0
330	20240219	142900	660438790	9410	9410	9410	9410	0
331	20240219	142800	660438790	9410	9410	9410	9410	0
332	20240219	142700	660438790	9410	9410	9410	9410	0
333	20240219	142600	660438790	9410	9410	9410	9410	6
334	20240219	142500	660382330	9410	9410	9410	9410	3
335	20240219	142400	660354100	9410	9410	9410	9410	0
336	20240219	142300	660354100	9410	9410	9410	9410	2
337	20240219	142200	660335280	9410	9410	9410	9410	10
338	20240219	142100	660241180	9410	9400	9410	9360	6034
339	20240219	142000	603680490	9400	9400	9400	9400	307
340	20240219	141900	600794690	9390	9390	9400	9390	104
341	20240219	141800	599818120	9390	9390	9390	9390	13
342	20240219	141700	599696050	9390	9390	9390	9390	13
343	20240219	141600	599573980	9390	9410	9410	9390	6760
344	20240219	141500	536051460	9410	9410	9410	9410	74
345	20240219	141400	535355120	9410	9410	9410	9410	74
346	20240219	141300	534658780	9410	9410	9410	9410	13
347	20240219	141200	534536450	9410	9410	9440	9410	19
348	20240219	141100	534357600	9410	9430	9440	9410	10
349	20240219	141000	534263370	9430	9410	9430	9410	16
350	20240219	140900	534112770	9410	9410	9440	9410	508
351	20240219	140800	529332460	9440	9440	9440	9440	5
352	20240219	140700	529285260	9440	9440	9440	9440	0
353	20240219	140600	529285260	9440	9440	9440	9440	2
354	20240219	140500	529266380	9410	9410	9410	9410	0
355	20240219	140400	529266380	9410	9420	9420	9410	2402
356	20240219	140300	506663500	9440	9440	9440	9440	0
357	20240219	140200	506663500	9440	9440	9440	9440	0
358	20240219	140100	506663500	9440	9440	9440	9440	0
359	20240219	140000	506663500	9440	9440	9440	9440	0
360	20240219	135900	506663500	9440	9440	9440	9440	4
361	20240219	135800	506625740	9410	9410	9410	9410	0
362	20240219	135700	506625740	9410	9410	9410	9410	0
363	20240219	135600	506625740	9410	9410	9410	9410	0
364	20240219	135500	506625740	9410	9430	9430	9410	2945
365	20240219	135400	478906960	9420	9420	9420	9420	0
366	20240219	135300	478906960	9420	9430	9430	9420	95
367	20240219	135200	478011260	9440	9440	9440	9440	0
368	20240219	135100	478011260	9440	9440	9440	9440	0
369	20240219	135000	478011260	9440	9440	9440	9440	1
370	20240219	134900	478001820	9430	9430	9430	9430	0
371	20240219	134800	478001820	9430	9430	9430	9430	528
372	20240219	134700	473022780	9430	9430	9430	9430	5
373	20240219	134600	472975630	9430	9430	9430	9430	0
374	20240219	134500	472975630	9430	9430	9430	9430	0
375	20240219	134400	472975630	9430	9430	9430	9430	0
376	20240219	134300	472975630	9430	9430	9430	9430	5
377	20240219	134200	472928480	9430	9430	9430	9430	0
378	20240219	134100	472928480	9430	9430	9430	9430	1
379	20240219	134000	472919050	9420	9420	9420	9420	1
380	20240219	133900	472909630	9430	9430	9430	9430	0
381	20240219	133800	472909630	9430	9430	9430	9430	50
382	20240219	133700	472438130	9430	9430	9430	9430	0
383	20240219	133600	472438130	9430	9430	9430	9430	30
384	20240219	133500	472155230	9430	9430	9430	9430	80
385	20240219	133400	471400830	9440	9440	9440	9440	0
386	20240219	133300	471400830	9440	9440	9440	9440	50
387	20240219	133200	470928830	9440	9440	9440	9440	0
388	20240219	133100	470928830	9440	9440	9440	9440	69
389	20240219	133000	470277470	9450	9450	9450	9450	0
390	20240219	132900	470277470	9450	9440	9450	9440	241
391	20240219	132800	468002420	9440	9440	9440	9440	11
392	20240219	132700	467898580	9440	9440	9440	9440	2
393	20240219	132600	467879700	9430	9430	9430	9430	50
394	20240219	132500	467408200	9440	9430	9440	9430	55
395	20240219	132400	466889540	9430	9430	9430	9430	0
396	20240219	132300	466889540	9430	9430	9430	9430	65
397	20240219	132200	466276590	9420	9420	9420	9420	349
398	20240219	132100	462989010	9420	9420	9420	9420	201
399	20240219	132000	461095590	9410	9420	9420	9410	2330
400	20240219	131900	439148640	9430	9430	9430	9430	0
401	20240219	131800	439148640	9430	9430	9430	9430	22
402	20240219	131700	438941180	9430	9430	9430	9430	110
403	20240219	131600	437903880	9430	9430	9430	9430	190
404	20240219	131500	436112180	9430	9430	9430	9430	1
405	20240219	131400	436102750	9430	9430	9430	9430	355
406	20240219	131300	432755100	9420	9420	9420	9420	450
407	20240219	131200	428516100	9420	9420	9420	9420	1500
408	20240219	131100	414386100	9420	9420	9420	9420	542
409	20240219	131000	409280460	9420	9430	9430	9420	1886
410	20240219	130900	391509310	9430	9420	9430	9420	930
411	20240219	130800	382743710	9430	9430	9430	9430	2211
412	20240219	130700	361893980	9440	9440	9440	9440	5
413	20240219	130600	361846780	9430	9440	9440	9430	20
414	20240219	130500	361658080	9440	9440	9440	9440	155
415	20240219	130400	360194880	9440	9440	9440	9440	9
416	20240219	130300	360109920	9440	9450	9450	9440	213
417	20240219	130200	358099100	9430	9430	9430	9430	0
418	20240219	130100	358099100	9430	9430	9430	9430	70
419	20240219	130000	357439000	9430	9430	9430	9430	0
420	20240219	125900	357439000	9430	9430	9430	9430	580
421	20240219	125800	351969600	9440	9440	9440	9440	230
422	20240219	125700	349798400	9440	9450	9450	9440	2747
423	20240219	125600	323860510	9460	9460	9460	9460	64
424	20240219	125500	323255070	9450	9450	9450	9450	2
425	20240219	125400	323236170	9470	9470	9470	9470	0
426	20240219	125300	323236170	9470	9470	9470	9470	0
427	20240219	125200	323236170	9470	9470	9470	9470	0
428	20240219	125100	323236170	9470	9470	9470	9470	0
429	20240219	125000	323236170	9470	9470	9470	9470	10
430	20240219	124900	323141470	9460	9460	9460	9460	279
431	20240219	124800	320502130	9450	9450	9450	9450	16
432	20240219	124700	320350930	9460	9460	9460	9460	2
433	20240219	124600	320332010	9460	9460	9460	9460	0
434	20240219	124500	320332010	9460	9460	9460	9460	0
435	20240219	124400	320332010	9460	9460	9460	9460	0
436	20240219	124300	320332010	9460	9460	9460	9460	2
437	20240219	124200	320313090	9450	9450	9450	9450	100
438	20240219	124100	319368090	9450	9450	9450	9450	3
439	20240219	124000	319339740	9450	9470	9470	9450	36
440	20240219	123900	318999140	9460	9460	9460	9460	617
441	20240219	123800	313162320	9480	9480	9480	9480	0
442	20240219	123700	313162320	9480	9480	9480	9480	0
443	20240219	123600	313162320	9480	9480	9480	9480	0
444	20240219	123500	313162320	9480	9460	9480	9460	7
445	20240219	123400	313096060	9480	9480	9480	9480	0
446	20240219	123300	313096060	9480	9480	9480	9480	5
447	20240219	123200	313048660	9470	9470	9470	9470	0
448	20240219	123100	313048660	9470	9470	9470	9470	5
449	20240219	123000	313001310	9470	9470	9470	9470	5
450	20240219	122900	312953960	9470	9450	9470	9450	207
451	20240219	122800	310997790	9440	9440	9440	9440	2000
452	20240219	122700	292117790	9450	9450	9450	9450	101
453	20240219	122600	291163340	9440	9450	9450	9440	2000
454	20240219	122500	272280630	9450	9450	9450	9450	30
455	20240219	122400	271997130	9450	9460	9460	9450	1270
456	20240219	122300	259992500	9460	9460	9460	9460	0
457	20240219	122200	259992500	9460	9460	9460	9460	105
458	20240219	122100	258999200	9460	9460	9460	9460	10
459	20240219	122000	258904600	9470	9470	9470	9470	0
460	20240219	121900	258904600	9470	9470	9470	9470	0
461	20240219	121800	258904600	9470	9470	9470	9470	0
462	20240219	121700	258904600	9470	9470	9470	9470	0
463	20240219	121600	258904600	9470	9470	9470	9470	0
464	20240219	121500	258904600	9470	9470	9470	9470	0
465	20240219	121400	258904600	9470	9470	9470	9470	0
466	20240219	121300	258904600	9470	9460	9470	9460	63
467	20240219	121200	258308610	9460	9460	9460	9460	0
468	20240219	121100	258308610	9460	9460	9460	9450	104
469	20240219	121000	257325270	9450	9450	9450	9450	0
470	20240219	120900	257325270	9450	9460	9460	9450	102
471	20240219	120800	256361060	9460	9470	9470	9460	592
472	20240219	120700	250760620	9480	9480	9480	9480	0
473	20240219	120600	250760620	9480	9480	9480	9480	0
474	20240219	120500	250760620	9480	9470	9480	9470	356
475	20240219	120400	247389260	9480	9480	9480	9480	3
476	20240219	120300	247360820	9470	9470	9470	9470	0
477	20240219	120200	247360820	9470	9470	9470	9470	0
478	20240219	120100	247360820	9470	9470	9470	9470	282
479	20240219	120000	244690280	9480	9480	9480	9480	1
480	20240219	115900	244680800	9480	9470	9480	9470	3
481	20240219	115800	244652370	9480	9480	9480	9480	0
482	20240219	115700	244652370	9480	9480	9480	9480	0
483	20240219	115600	244652370	9480	9480	9480	9480	0
484	20240219	115500	244652370	9480	9480	9480	9480	0
485	20240219	115400	244652370	9480	9480	9480	9480	207
486	20240219	115300	242690010	9480	9480	9480	9480	0
487	20240219	115200	242690010	9480	9480	9480	9480	0
488	20240219	115100	242690010	9480	9480	9480	9480	100
489	20240219	115000	241742010	9480	9480	9480	9480	0
490	20240219	114900	241742010	9480	9480	9480	9480	0
491	20240219	114800	241742010	9480	9480	9480	9480	1
492	20240219	114700	241732530	9480	9480	9480	9480	0
493	20240219	114600	241732530	9480	9480	9480	9480	0
494	20240219	114500	241732530	9480	9480	9480	9480	0
495	20240219	114400	241732530	9480	9480	9480	9480	0
496	20240219	114300	241732530	9480	9480	9480	9480	0
497	20240219	114200	241732530	9480	9480	9480	9480	0
498	20240219	114100	241732530	9480	9480	9480	9480	0
499	20240219	114000	241732530	9480	9480	9480	9480	18
500	20240219	113900	241561890	9480	9480	9480	9480	0
501	20240219	113800	241561890	9480	9490	9490	9480	209
502	20240219	113700	239580420	9490	9490	9490	9490	0
503	20240219	113600	239580420	9490	9490	9490	9490	0
504	20240219	113500	239580420	9490	9490	9490	9490	0
505	20240219	113400	239580420	9490	9490	9490	9490	0
506	20240219	113300	239580420	9490	9490	9490	9490	0
507	20240219	113200	239580420	9490	9490	9490	9490	6
508	20240219	113100	239523480	9470	9470	9470	9470	9
509	20240219	113000	239438250	9490	9490	9490	9490	0
510	20240219	112900	239438250	9490	9490	9490	9490	0
511	20240219	112800	239438250	9490	9490	9490	9490	5
512	20240219	112700	239390800	9490	9490	9490	9490	8
513	20240219	112600	239314880	9480	9480	9480	9480	0
514	20240219	112500	239314880	9480	9480	9480	9480	0
515	20240219	112400	239314880	9480	9480	9480	9480	0
516	20240219	112300	239314880	9480	9480	9480	9480	0
517	20240219	112200	239314880	9480	9480	9480	9480	0
518	20240219	112100	239314880	9480	9480	9480	9480	0
519	20240219	112000	239314880	9480	9480	9480	9480	38
520	20240219	111900	238954640	9480	9480	9480	9480	814
521	20240219	111800	231237920	9480	9480	9480	9480	0
522	20240219	111700	231237920	9480	9480	9480	9480	1
523	20240219	111600	231228440	9480	9480	9480	9480	3
524	20240219	111500	231200000	9480	9480	9480	9480	0
525	20240219	111400	231200000	9480	9480	9480	9480	0
526	20240219	111300	231200000	9480	9480	9480	9480	250
527	20240219	111200	228830000	9480	9480	9480	9480	0
528	20240219	111100	228830000	9480	9480	9480	9480	298
529	20240219	111000	226004960	9480	9480	9480	9480	0
530	20240219	110900	226004960	9480	9480	9480	9480	1
531	20240219	110800	225995480	9460	9460	9460	9460	0
532	20240219	110700	225995480	9460	9460	9460	9460	0
533	20240219	110600	225995480	9460	9460	9460	9460	0
534	20240219	110500	225995480	9460	9460	9460	9460	0
535	20240219	110400	225995480	9460	9460	9460	9460	0
536	20240219	110300	225995480	9460	9460	9460	9460	250
537	20240219	110200	223630480	9450	9450	9450	9450	0
538	20240219	110100	223630480	9450	9460	9460	9450	50
539	20240219	110000	223157940	9480	9480	9480	9480	1
540	20240219	105900	223148460	9450	9460	9460	9450	281
541	20240219	105800	220492440	9460	9460	9460	9460	1
542	20240219	105700	220482980	9460	9460	9460	9460	80
543	20240219	105600	219726180	9460	9460	9460	9460	387
544	20240219	105500	216065160	9470	9470	9470	9470	50
545	20240219	105400	215591660	9470	9470	9470	9470	0
546	20240219	105300	215591660	9470	9470	9470	9470	10
547	20240219	105200	215496960	9500	9500	9500	9500	0
548	20240219	105100	215496960	9500	9500	9500	9500	0
549	20240219	105000	215496960	9500	9500	9500	9500	0
550	20240219	104900	215496960	9500	9500	9500	9500	0
551	20240219	104800	215496960	9500	9500	9500	9500	190
552	20240219	104700	213691960	9500	9500	9500	9500	1
553	20240219	104600	213682460	9470	9470	9470	9470	111
554	20240219	104500	212631290	9500	9500	9500	9500	0
555	20240219	104400	212631290	9500	9500	9500	9500	0
556	20240219	104300	212631290	9500	9500	9500	9500	0
557	20240219	104200	212631290	9500	9500	9500	9500	0
558	20240219	104100	212631290	9500	9500	9500	9500	0
559	20240219	104000	212631290	9500	9500	9500	9500	0
560	20240219	103900	212631290	9500	9500	9500	9500	0
561	20240219	103800	212631290	9500	9500	9500	9500	200
562	20240219	103700	210731290	9500	9500	9500	9500	0
563	20240219	103600	210731290	9500	9500	9500	9500	20
564	20240219	103500	210541290	9500	9500	9500	9500	0
565	20240219	103400	210541290	9500	9500	9500	9500	0
566	20240219	103300	210541290	9500	9500	9500	9500	7
567	20240219	103200	210474790	9460	9480	9480	9460	530
568	20240219	103100	205454050	9500	9500	9500	9500	317
569	20240219	103000	202442550	9500	9500	9500	9500	5
570	20240219	102900	202395050	9480	9480	9480	9480	0
571	20240219	102800	202395050	9480	9500	9500	9480	33
572	20240219	102700	202081880	9500	9500	9500	9500	132
573	20240219	102600	200827880	9500	9500	9500	9500	0
574	20240219	102500	200827880	9500	9500	9500	9500	0
575	20240219	102400	200827880	9500	9500	9500	9500	10
576	20240219	102300	200732880	9500	9500	9500	9500	1
577	20240219	102200	200723380	9490	9490	9490	9490	138
578	20240219	102100	199413760	9490	9490	9490	9490	2
579	20240219	102000	199394780	9490	9490	9490	9490	125
580	20240219	101900	198208530	9490	9490	9500	9490	214
581	20240219	101800	196177640	9490	9480	9490	9480	132
582	20240219	101700	194926260	9480	9480	9480	9480	0
583	20240219	101600	194926260	9480	9480	9480	9480	0
584	20240219	101500	194926260	9480	9480	9480	9480	0
585	20240219	101400	194926260	9480	9480	9480	9480	14
586	20240219	101300	194793540	9480	9450	9480	9440	255
587	20240219	101200	192386240	9450	9450	9450	9450	257
588	20240219	101100	189957590	9450	9450	9450	9450	298
589	20240219	101000	187141490	9460	9470	9470	9460	2
590	20240219	100900	187122560	9460	9460	9460	9460	0
591	20240219	100800	187122560	9460	9460	9460	9460	466
592	20240219	100700	182714200	9480	9480	9480	9480	0
593	20240219	100600	182714200	9480	9480	9480	9480	67
594	20240219	100500	182079040	9480	9480	9480	9480	0
595	20240219	100400	182079040	9480	9480	9480	9480	7
596	20240219	100300	182012680	9470	9470	9470	9470	22
597	20240219	100200	181804340	9480	9480	9480	9480	34
598	20240219	100100	181482020	9480	9480	9480	9480	77
599	20240219	100000	180752060	9510	9510	9510	9510	20
600	20240219	095900	180561860	9510	9510	9510	9510	2
601	20240219	095800	180542840	9510	9510	9510	9510	0
602	20240219	095700	180542840	9510	9510	9510	9510	0
603	20240219	095600	180542840	9510	9510	9510	9510	0
604	20240219	095500	180542840	9510	9510	9510	9510	0
605	20240219	095400	180542840	9510	9510	9510	9510	0
606	20240219	095300	180542840	9510	9510	9510	9510	24
607	20240219	095200	180314600	9510	9490	9510	9490	118
608	20240219	095100	179194080	9490	9490	9490	9490	2
609	20240219	095000	179175100	9490	9480	9490	9460	325
610	20240219	094900	176093610	9480	9480	9480	9480	0
611	20240219	094800	176093610	9480	9480	9480	9480	6
612	20240219	094700	176036730	9480	9480	9480	9480	0
613	20240219	094600	176036730	9480	9480	9480	9480	1
614	20240219	094500	176027250	9460	9460	9460	9460	169
615	20240219	094400	174428510	9440	9440	9450	9440	226
616	20240219	094300	172293570	9440	9440	9440	9440	57
617	20240219	094200	171755490	9440	9450	9460	9440	3682
618	20240219	094100	136990540	9450	9460	9460	9450	289
619	20240219	094000	134258170	9490	9490	9490	9490	1
620	20240219	093900	134248680	9460	9490	9490	9460	3
621	20240219	093800	134220240	9490	9450	9490	9450	245
622	20240219	093700	131904830	9450	9460	9460	9450	1051
623	20240219	093600	121972830	9460	9470	9520	9450	1931
624	20240219	093500	103714720	9520	9470	9520	9470	3
625	20240219	093400	103686210	9470	9520	9520	9470	41
626	20240219	093300	103297840	9480	9510	9520	9480	75
627	20240219	093200	102584540	9470	9500	9510	9470	581
628	20240219	093100	97065520	9470	9500	9500	9460	120
629	20240219	093000	95929910	9460	9460	9460	9460	1
630	20240219	092900	95920450	9500	9500	9500	9460	55
631	20240219	092800	95399860	9500	9500	9500	9500	7
632	20240219	092700	95333360	9460	9460	9460	9460	503
633	20240219	092600	90574980	9500	9500	9500	9460	8
634	20240219	092500	90499020	9470	9470	9470	9470	274
635	20240219	092400	87904240	9470	9470	9470	9470	261
636	20240219	092300	85432570	9500	9470	9500	9470	51
637	20240219	092200	84948100	9500	9470	9500	9470	120
638	20240219	092100	83811100	9500	9490	9500	9470	259
639	20240219	092000	81354830	9500	9490	9500	9470	164
640	20240219	091900	79800090	9510	9480	9510	9480	121
641	20240219	091800	78652830	9480	9490	9490	9470	979
642	20240219	091700	69376480	9490	9510	9520	9490	1174
643	20240219	091600	58224150	9510	9540	9540	9510	663
644	20240219	091500	51913030	9550	9550	9550	9540	72
645	20240219	091400	51225480	9550	9550	9550	9550	10
646	20240219	091300	51129980	9550	9520	9550	9520	52
647	20240219	091200	50634790	9500	9530	9550	9500	472
648	20240219	091100	46149580	9500	9550	9550	9500	808
649	20240219	091000	38465100	9530	9560	9560	9530	64
650	20240219	090900	37853840	9560	9550	9560	9520	599
651	20240219	090800	32146700	9560	9530	9560	9530	78
652	20240219	090700	31401050	9570	9570	9570	9510	108
653	20240219	090600	30369230	9570	9520	9570	9500	303
654	20240219	090500	27474630	9520	9510	9540	9500	446
655	20240219	090400	23232000	9500	9510	9510	9500	267
656	20240219	090300	20693760	9510	9530	9530	9500	625
657	20240219	090200	14738240	9560	9560	9560	9540	258
658	20240219	090100	12276290	9520	9500	9560	9500	40
659	20240219	090000	11894260	9500	9540	9550	9500	1247