KissMeData/230360/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	204200	657924380	9810	9810	9810	9810	1099
3	20240219	204100	657924380	9810	9810	9810	9810	0
4	20240219	204000	657924380	9810	9810	9810	9810	0
5	20240219	203900	657924380	9810	9810	9810	9810	0
6	20240219	203800	657924380	9810	9810	9810	9810	0
7	20240219	203700	657924380	9810	9810	9810	9810	0
8	20240219	203600	657924380	9810	9810	9810	9810	0
9	20240219	203500	657924380	9810	9810	9810	9810	0
10	20240219	203400	657924380	9810	9810	9810	9810	0
11	20240219	203300	657924380	9810	9810	9810	9810	0
12	20240219	203200	657924380	9810	9810	9810	9810	0
13	20240219	203100	657924380	9810	9810	9810	9810	0
14	20240219	203000	657924380	9810	9810	9810	9810	0
15	20240219	202900	657924380	9810	9810	9810	9810	0
16	20240219	202800	657924380	9810	9810	9810	9810	0
17	20240219	202700	657924380	9810	9810	9810	9810	0
18	20240219	202600	657924380	9810	9810	9810	9810	0
19	20240219	202500	657924380	9810	9810	9810	9810	0
20	20240219	202400	657924380	9810	9810	9810	9810	0
21	20240219	202300	657924380	9810	9810	9810	9810	0
22	20240219	202200	657924380	9810	9810	9810	9810	0
23	20240219	202100	657924380	9810	9810	9810	9810	0
24	20240219	202000	657924380	9810	9810	9810	9810	0
25	20240219	201900	657924380	9810	9810	9810	9810	0
26	20240219	201800	657924380	9810	9810	9810	9810	0
27	20240219	201700	657924380	9810	9810	9810	9810	0
28	20240219	201600	657924380	9810	9810	9810	9810	0
29	20240219	201500	657924380	9810	9810	9810	9810	0
30	20240219	201400	657924380	9810	9810	9810	9810	0
31	20240219	201300	657924380	9810	9810	9810	9810	0
32	20240219	201200	657924380	9810	9810	9810	9810	1099
33	20240219	201100	657924380	9810	9810	9810	9810	0
34	20240219	201000	657924380	9810	9810	9810	9810	0
35	20240219	200900	657924380	9810	9810	9810	9810	0
36	20240219	200800	657924380	9810	9810	9810	9810	0
37	20240219	200700	657924380	9810	9810	9810	9810	0
38	20240219	200600	657924380	9810	9810	9810	9810	0
39	20240219	200500	657924380	9810	9810	9810	9810	0
40	20240219	200400	657924380	9810	9810	9810	9810	0
41	20240219	200300	657924380	9810	9810	9810	9810	0
42	20240219	200200	657924380	9810	9810	9810	9810	0
43	20240219	200100	657924380	9810	9810	9810	9810	0
44	20240219	200000	657924380	9810	9810	9810	9810	0
45	20240219	195900	657924380	9810	9810	9810	9810	0
46	20240219	195800	657924380	9810	9810	9810	9810	0
47	20240219	195700	657924380	9810	9810	9810	9810	0
48	20240219	195600	657924380	9810	9810	9810	9810	0
49	20240219	195500	657924380	9810	9810	9810	9810	0
50	20240219	195400	657924380	9810	9810	9810	9810	0
51	20240219	195300	657924380	9810	9810	9810	9810	0
52	20240219	195200	657924380	9810	9810	9810	9810	0
53	20240219	195100	657924380	9810	9810	9810	9810	0
54	20240219	195000	657924380	9810	9810	9810	9810	0
55	20240219	194900	657924380	9810	9810	9810	9810	0
56	20240219	194800	657924380	9810	9810	9810	9810	0
57	20240219	194700	657924380	9810	9810	9810	9810	0
58	20240219	194600	657924380	9810	9810	9810	9810	0
59	20240219	194500	657924380	9810	9810	9810	9810	0
60	20240219	194400	657924380	9810	9810	9810	9810	0
61	20240219	194300	657924380	9810	9810	9810	9810	0
62	20240219	194200	657924380	9810	9810	9810	9810	1099
63	20240219	194100	657924380	9810	9810	9810	9810	0
64	20240219	194000	657924380	9810	9810	9810	9810	0
65	20240219	193900	657924380	9810	9810	9810	9810	0
66	20240219	193800	657924380	9810	9810	9810	9810	0
67	20240219	193700	657924380	9810	9810	9810	9810	0
68	20240219	193600	657924380	9810	9810	9810	9810	0
69	20240219	193500	657924380	9810	9810	9810	9810	0
70	20240219	193400	657924380	9810	9810	9810	9810	0
71	20240219	193300	657924380	9810	9810	9810	9810	0
72	20240219	193200	657924380	9810	9810	9810	9810	0
73	20240219	193100	657924380	9810	9810	9810	9810	0
74	20240219	193000	657924380	9810	9810	9810	9810	0
75	20240219	192900	657924380	9810	9810	9810	9810	0
76	20240219	192800	657924380	9810	9810	9810	9810	0
77	20240219	192700	657924380	9810	9810	9810	9810	0
78	20240219	192600	657924380	9810	9810	9810	9810	0
79	20240219	192500	657924380	9810	9810	9810	9810	0
80	20240219	192400	657924380	9810	9810	9810	9810	0
81	20240219	192300	657924380	9810	9810	9810	9810	0
82	20240219	192200	657924380	9810	9810	9810	9810	0
83	20240219	192100	657924380	9810	9810	9810	9810	0
84	20240219	192000	657924380	9810	9810	9810	9810	0
85	20240219	191900	657924380	9810	9810	9810	9810	0
86	20240219	191800	657924380	9810	9810	9810	9810	0
87	20240219	191700	657924380	9810	9810	9810	9810	0
88	20240219	191600	657924380	9810	9810	9810	9810	0
89	20240219	191500	657924380	9810	9810	9810	9810	0
90	20240219	191400	657924380	9810	9810	9810	9810	0
91	20240219	191300	657924380	9810	9810	9810	9810	0
92	20240219	191200	657924380	9810	9810	9810	9810	1099
93	20240219	191100	657924380	9810	9810	9810	9810	0
94	20240219	191000	657924380	9810	9810	9810	9810	0
95	20240219	190900	657924380	9810	9810	9810	9810	0
96	20240219	190800	657924380	9810	9810	9810	9810	0
97	20240219	190700	657924380	9810	9810	9810	9810	0
98	20240219	190600	657924380	9810	9810	9810	9810	0
99	20240219	190500	657924380	9810	9810	9810	9810	0
100	20240219	190400	657924380	9810	9810	9810	9810	0
101	20240219	190300	657924380	9810	9810	9810	9810	0
102	20240219	190200	657924380	9810	9810	9810	9810	0
103	20240219	190100	657924380	9810	9810	9810	9810	0
104	20240219	190000	657924380	9810	9810	9810	9810	0
105	20240219	185900	657924380	9810	9810	9810	9810	0
106	20240219	185800	657924380	9810	9810	9810	9810	0
107	20240219	185700	657924380	9810	9810	9810	9810	0
108	20240219	185600	657924380	9810	9810	9810	9810	0
109	20240219	185500	657924380	9810	9810	9810	9810	0
110	20240219	185400	657924380	9810	9810	9810	9810	0
111	20240219	185300	657924380	9810	9810	9810	9810	0
112	20240219	185200	657924380	9810	9810	9810	9810	0
113	20240219	185100	657924380	9810	9810	9810	9810	0
114	20240219	185000	657924380	9810	9810	9810	9810	0
115	20240219	184900	657924380	9810	9810	9810	9810	0
116	20240219	184800	657924380	9810	9810	9810	9810	0
117	20240219	184700	657924380	9810	9810	9810	9810	0
118	20240219	184600	657924380	9810	9810	9810	9810	0
119	20240219	184500	657924380	9810	9810	9810	9810	0
120	20240219	184400	657924380	9810	9810	9810	9810	0
121	20240219	184300	657924380	9810	9810	9810	9810	0
122	20240219	184200	657924380	9810	9810	9810	9810	1099
123	20240219	184100	657924380	9810	9810	9810	9810	0
124	20240219	184000	657924380	9810	9810	9810	9810	0
125	20240219	183900	657924380	9810	9810	9810	9810	0
126	20240219	183800	657924380	9810	9810	9810	9810	0
127	20240219	183700	657924380	9810	9810	9810	9810	0
128	20240219	183600	657924380	9810	9810	9810	9810	0
129	20240219	183500	657924380	9810	9810	9810	9810	0
130	20240219	183400	657924380	9810	9810	9810	9810	0
131	20240219	183300	657924380	9810	9810	9810	9810	0
132	20240219	183200	657924380	9810	9810	9810	9810	0
133	20240219	183100	657924380	9810	9810	9810	9810	0
134	20240219	183000	657924380	9810	9810	9810	9810	0
135	20240219	182900	657924380	9810	9810	9810	9810	0
136	20240219	182800	657924380	9810	9810	9810	9810	0
137	20240219	182700	657924380	9810	9810	9810	9810	0
138	20240219	182600	657924380	9810	9810	9810	9810	0
139	20240219	182500	657924380	9810	9810	9810	9810	0
140	20240219	182400	657924380	9810	9810	9810	9810	0
141	20240219	182300	657924380	9810	9810	9810	9810	0
142	20240219	182200	657924380	9810	9810	9810	9810	0
143	20240219	182100	657924380	9810	9810	9810	9810	0
144	20240219	182000	657924380	9810	9810	9810	9810	0
145	20240219	181900	657924380	9810	9810	9810	9810	0
146	20240219	181800	657924380	9810	9810	9810	9810	0
147	20240219	181700	657924380	9810	9810	9810	9810	0
148	20240219	181600	657924380	9810	9810	9810	9810	0
149	20240219	181500	657924380	9810	9810	9810	9810	0
150	20240219	181400	657924380	9810	9810	9810	9810	0
151	20240219	181300	657924380	9810	9810	9810	9810	0
152	20240219	181200	657924380	9810	9810	9810	9810	1099
153	20240219	181100	657924380	9810	9810	9810	9810	0
154	20240219	181000	657924380	9810	9810	9810	9810	0
155	20240219	180900	657924380	9810	9810	9810	9810	0
156	20240219	180800	657924380	9810	9810	9810	9810	0
157	20240219	180700	657924380	9810	9810	9810	9810	0
158	20240219	180600	657924380	9810	9810	9810	9810	0
159	20240219	180500	657924380	9810	9810	9810	9810	0
160	20240219	180400	657924380	9810	9810	9810	9810	0
161	20240219	180300	657924380	9810	9810	9810	9810	0
162	20240219	180200	657924380	9810	9810	9810	9810	0
163	20240219	180100	657924380	9810	9810	9810	9810	0
164	20240219	180000	657924380	9810	9810	9810	9810	0
165	20240219	175900	657924380	9810	9810	9810	9810	0
166	20240219	175800	657924380	9810	9810	9810	9810	0
167	20240219	175700	657924380	9810	9810	9810	9810	0
168	20240219	175600	657924380	9810	9810	9810	9810	0
169	20240219	175500	657924380	9810	9810	9810	9810	0
170	20240219	175400	657924380	9810	9810	9810	9810	0
171	20240219	175300	657924380	9810	9810	9810	9810	0
172	20240219	175200	657924380	9810	9810	9810	9810	0
173	20240219	175100	657924380	9810	9810	9810	9810	0
174	20240219	175000	657924380	9810	9810	9810	9810	0
175	20240219	174900	657924380	9810	9810	9810	9810	0
176	20240219	174800	657924380	9810	9810	9810	9810	0
177	20240219	174700	657924380	9810	9810	9810	9810	0
178	20240219	174600	657924380	9810	9810	9810	9810	0
179	20240219	174500	657924380	9810	9810	9810	9810	0
180	20240219	174400	657924380	9810	9810	9810	9810	0
181	20240219	174300	657924380	9810	9810	9810	9810	0
182	20240219	174200	657924380	9810	9810	9810	9810	1099
183	20240219	174100	657924380	9810	9810	9810	9810	0
184	20240219	174000	657924380	9810	9810	9810	9810	0
185	20240219	173900	657924380	9810	9810	9810	9810	0
186	20240219	173800	657924380	9810	9810	9810	9810	0
187	20240219	173700	657924380	9810	9810	9810	9810	0
188	20240219	173600	657924380	9810	9810	9810	9810	0
189	20240219	173500	657924380	9810	9810	9810	9810	0
190	20240219	173400	657924380	9810	9810	9810	9810	0
191	20240219	173300	657924380	9810	9810	9810	9810	0
192	20240219	173200	657924380	9810	9810	9810	9810	0
193	20240219	173100	657924380	9810	9810	9810	9810	0
194	20240219	173000	657924380	9810	9810	9810	9810	0
195	20240219	172900	657924380	9810	9810	9810	9810	0
196	20240219	172800	657924380	9810	9810	9810	9810	0
197	20240219	172700	657924380	9810	9810	9810	9810	0
198	20240219	172600	657924380	9810	9810	9810	9810	0
199	20240219	172500	657924380	9810	9810	9810	9810	0
200	20240219	172400	657924380	9810	9810	9810	9810	0
201	20240219	172300	657924380	9810	9810	9810	9810	0
202	20240219	172200	657924380	9810	9810	9810	9810	0
203	20240219	172100	657924380	9810	9810	9810	9810	0
204	20240219	172000	657924380	9810	9810	9810	9810	0
205	20240219	171900	657924380	9810	9810	9810	9810	0
206	20240219	171800	657924380	9810	9810	9810	9810	0
207	20240219	171700	657924380	9810	9810	9810	9810	0
208	20240219	171600	657924380	9810	9810	9810	9810	0
209	20240219	171500	657924380	9810	9810	9810	9810	0
210	20240219	171400	657924380	9810	9810	9810	9810	0
211	20240219	171300	657924380	9810	9810	9810	9810	0
212	20240219	171200	657924380	9810	9810	9810	9810	1099
213	20240219	171100	657924380	9810	9810	9810	9810	0
214	20240219	171000	657924380	9810	9810	9810	9810	0
215	20240219	170900	657924380	9810	9810	9810	9810	0
216	20240219	170800	657924380	9810	9810	9810	9810	0
217	20240219	170700	657924380	9810	9810	9810	9810	0
218	20240219	170600	657924380	9810	9810	9810	9810	0
219	20240219	170500	657924380	9810	9810	9810	9810	0
220	20240219	170400	657924380	9810	9810	9810	9810	0
221	20240219	170300	657924380	9810	9810	9810	9810	0
222	20240219	170200	657924380	9810	9810	9810	9810	0
223	20240219	170100	657924380	9810	9810	9810	9810	0
224	20240219	170000	657924380	9810	9810	9810	9810	0
225	20240219	165900	657924380	9810	9810	9810	9810	0
226	20240219	165800	657924380	9810	9810	9810	9810	0
227	20240219	165700	657924380	9810	9810	9810	9810	0
228	20240219	165600	657924380	9810	9810	9810	9810	0
229	20240219	165500	657924380	9810	9810	9810	9810	0
230	20240219	165400	657924380	9810	9810	9810	9810	0
231	20240219	165300	657924380	9810	9810	9810	9810	0
232	20240219	165200	657924380	9810	9810	9810	9810	0
233	20240219	165100	657924380	9810	9810	9810	9810	0
234	20240219	165000	657924380	9810	9810	9810	9810	0
235	20240219	164900	657924380	9810	9810	9810	9810	0
236	20240219	164800	657924380	9810	9810	9810	9810	0
237	20240219	164700	657924380	9810	9810	9810	9810	0
238	20240219	164600	657924380	9810	9810	9810	9810	0
239	20240219	164500	657924380	9810	9810	9810	9810	0
240	20240219	164400	657924380	9810	9810	9810	9810	0
241	20240219	164300	657924380	9810	9810	9810	9810	0
242	20240219	164200	657924380	9810	9810	9810	9810	1099
243	20240219	164100	657924380	9810	9810	9810	9810	0
244	20240219	164000	657924380	9810	9810	9810	9810	0
245	20240219	163900	657924380	9810	9810	9810	9810	0
246	20240219	163800	657924380	9810	9810	9810	9810	0
247	20240219	163700	657924380	9810	9810	9810	9810	0
248	20240219	163600	657924380	9810	9810	9810	9810	0
249	20240219	163500	657924380	9810	9810	9810	9810	0
250	20240219	163400	657924380	9810	9810	9810	9810	0
251	20240219	163300	657924380	9810	9810	9810	9810	0
252	20240219	163200	657924380	9810	9810	9810	9810	0
253	20240219	163100	657924380	9810	9810	9810	9810	0
254	20240219	163000	657924380	9810	9810	9810	9810	0
255	20240219	162900	657924380	9810	9810	9810	9810	0
256	20240219	162800	657924380	9810	9810	9810	9810	0
257	20240219	162700	657924380	9810	9810	9810	9810	0
258	20240219	162600	657924380	9810	9810	9810	9810	0
259	20240219	162500	657924380	9810	9810	9810	9810	0
260	20240219	162400	657924380	9810	9810	9810	9810	0
261	20240219	162300	657924380	9810	9810	9810	9810	0
262	20240219	162200	657924380	9810	9810	9810	9810	0
263	20240219	162100	657924380	9810	9810	9810	9810	0
264	20240219	162000	657924380	9810	9810	9810	9810	0
265	20240219	161900	657924380	9810	9810	9810	9810	0
266	20240219	161800	657924380	9810	9810	9810	9810	0
267	20240219	161700	657924380	9810	9810	9810	9810	0
268	20240219	161600	657924380	9810	9810	9810	9810	0
269	20240219	161500	657924380	9810	9810	9810	9810	0
270	20240219	161400	657924380	9810	9810	9810	9810	0
271	20240219	161300	657924380	9810	9810	9810	9810	0
272	20240219	161200	657924380	9810	9810	9810	9810	1099
273	20240219	161100	657924380	9810	9810	9810	9810	0
274	20240219	161000	657924380	9810	9810	9810	9810	0
275	20240219	160900	657924380	9810	9810	9810	9810	0
276	20240219	160800	657924380	9810	9810	9810	9810	0
277	20240219	160700	657924380	9810	9810	9810	9810	0
278	20240219	160600	657924380	9810	9810	9810	9810	0
279	20240219	160500	657924380	9810	9810	9810	9810	0
280	20240219	160400	657924380	9810	9810	9810	9810	0
281	20240219	160300	657924380	9810	9810	9810	9810	0
282	20240219	160200	657924380	9810	9810	9810	9810	0
283	20240219	160100	657924380	9810	9810	9810	9810	0
284	20240219	160000	657924380	9810	9810	9810	9810	0
285	20240219	155900	657924380	9810	9810	9810	9810	0
286	20240219	155800	657924380	9810	9810	9810	9810	0
287	20240219	155700	657924380	9810	9810	9810	9810	0
288	20240219	155600	657924380	9810	9810	9810	9810	0
289	20240219	155500	657924380	9810	9810	9810	9810	0
290	20240219	155400	657924380	9810	9810	9810	9810	0
291	20240219	155300	657924380	9810	9810	9810	9810	0
292	20240219	155200	657924380	9810	9810	9810	9810	0
293	20240219	155100	657924380	9810	9810	9810	9810	0
294	20240219	155000	657924380	9810	9810	9810	9810	0
295	20240219	154900	657924380	9810	9810	9810	9810	0
296	20240219	154800	657924380	9810	9810	9810	9810	0
297	20240219	154700	657924380	9810	9810	9810	9810	0
298	20240219	154600	657924380	9810	9810	9810	9810	0
299	20240219	154500	657924380	9810	9810	9810	9810	0
300	20240219	154400	657924380	9810	9810	9810	9810	0
301	20240219	154300	657924380	9810	9810	9810	9810	0
302	20240219	154200	657924380	9810	9810	9810	9810	1099
303	20240219	154100	657924380	9810	9810	9810	9810	0
304	20240219	154000	657924380	9810	9810	9810	9810	0
305	20240219	153900	657924380	9810	9810	9810	9810	0
306	20240219	153800	657924380	9810	9810	9810	9810	0
307	20240219	153700	657924380	9810	9810	9810	9810	0
308	20240219	153600	657924380	9810	9810	9810	9810	0
309	20240219	153500	657924380	9810	9810	9810	9810	0
310	20240219	153400	657924380	9810	9810	9810	9810	0
311	20240219	153300	657924380	9810	9810	9810	9810	0
312	20240219	153200	657924380	9810	9810	9810	9810	0
313	20240219	153100	657924380	9810	9810	9810	9810	0
314	20240219	153000	657924380	9810	9810	9810	9810	1099
315	20240219	152900	647143190	9830	9830	9830	9830	0
316	20240219	152800	647143190	9830	9830	9830	9830	0
317	20240219	152700	647143190	9830	9830	9830	9830	0
318	20240219	152600	647143190	9830	9830	9830	9830	0
319	20240219	152500	647143190	9830	9830	9830	9830	0
320	20240219	152400	647143190	9830	9830	9830	9830	0
321	20240219	152300	647143190	9830	9830	9830	9830	0
322	20240219	152200	647143190	9830	9830	9830	9830	0
323	20240219	152100	647143190	9830	9830	9830	9830	0
324	20240219	152000	647143190	9830	9830	9830	9830	0
325	20240219	151900	647143190	9830	9820	9830	9820	47
326	20240219	151800	646681630	9820	9820	9830	9820	23
327	20240219	151700	646455560	9820	9810	9820	9810	10
328	20240219	151600	646357370	9830	9810	9830	9810	38
329	20240219	151500	645984270	9810	9810	9810	9810	2
330	20240219	151400	645964650	9810	9830	9830	9810	39
331	20240219	151300	645581960	9810	9820	9820	9810	7
332	20240219	151200	645513230	9830	9820	9830	9820	125
333	20240219	151100	644285580	9820	9820	9820	9820	68
334	20240219	151000	643617820	9820	9830	9830	9820	35
335	20240219	150900	643273840	9820	9820	9820	9820	0
336	20240219	150800	643273840	9820	9820	9820	9820	0
337	20240219	150700	643273840	9820	9820	9820	9820	0
338	20240219	150600	643273840	9820	9820	9820	9820	502
339	20240219	150500	638344200	9820	9820	9820	9820	59
340	20240219	150400	637764820	9820	9820	9820	9820	110
341	20240219	150300	636684620	9820	9820	9820	9820	0
342	20240219	150200	636684620	9820	9830	9830	9820	10
343	20240219	150100	636586380	9830	9830	9830	9830	11
344	20240219	150000	636478250	9830	9820	9830	9820	162
345	20240219	145900	634886390	9820	9840	9840	9820	372
346	20240219	145800	631229790	9840	9830	9840	9830	5
347	20240219	145700	631180630	9830	9830	9830	9820	439
348	20240219	145600	626865320	9830	9830	9840	9830	145
349	20240219	145500	625438960	9830	9840	9840	9830	128
350	20240219	145400	624179720	9830	9830	9830	9830	45
351	20240219	145300	623737370	9830	9830	9830	9820	56
352	20240219	145200	623187380	9830	9830	9840	9820	576
353	20240219	145100	617525520	9830	9830	9830	9830	31
354	20240219	145000	617220790	9830	9830	9840	9830	77
355	20240219	144900	616463200	9840	9830	9840	9830	48
356	20240219	144800	615991340	9830	9830	9840	9820	109
357	20240219	144700	614920360	9830	9830	9840	9830	124
358	20240219	144600	613700620	9830	9830	9840	9830	141
359	20240219	144500	612313690	9830	9840	9840	9820	62
360	20240219	144400	611704220	9840	9820	9840	9820	132
361	20240219	144300	610406170	9820	9820	9830	9820	219
362	20240219	144200	608254600	9820	9820	9830	9820	155
363	20240219	144100	606731620	9830	9820	9830	9820	23
364	20240219	144000	606505730	9820	9820	9830	9820	133
365	20240219	143900	605198720	9820	9820	9830	9820	125
366	20240219	143800	603970390	9820	9830	9830	9820	19
367	20240219	143700	603783650	9820	9820	9830	9820	97
368	20240219	143600	602830360	9830	9820	9830	9820	86
369	20240219	143500	601985020	9820	9820	9830	9820	105
370	20240219	143400	600953230	9820	9820	9820	9810	51
371	20240219	143300	600452670	9830	9820	9830	9820	402
372	20240219	143200	596501030	9820	9830	9830	9820	106
373	20240219	143100	595459440	9830	9820	9830	9820	123
374	20240219	143000	594250760	9820	9840	9840	9820	650
375	20240219	142900	587863400	9830	9830	9840	9830	142
376	20240219	142800	586466660	9840	9830	9840	9830	129
377	20240219	142700	585197720	9830	9840	9840	9830	188
378	20240219	142600	583347830	9830	9830	9840	9830	96
379	20240219	142500	582403220	9830	9830	9840	9830	148
380	20240219	142400	580947470	9830	9840	9840	9830	103
381	20240219	142300	579934230	9840	9830	9840	9830	83
382	20240219	142200	579117540	9830	9830	9840	9830	164
383	20240219	142100	577504530	9830	9820	9830	9820	21
384	20240219	142000	577298280	9820	9820	9840	9820	665
385	20240219	141900	570761560	9820	9830	9830	9820	91
386	20240219	141800	569867110	9820	9820	9830	9820	116
387	20240219	141700	568727190	9820	9820	9830	9820	126
388	20240219	141600	567489180	9820	9820	9830	9820	93
389	20240219	141500	566575040	9830	9820	9830	9820	39
390	20240219	141400	566192050	9810	9820	9830	9810	540
391	20240219	141300	560889430	9810	9810	9820	9810	84
392	20240219	141200	560064680	9820	9820	9830	9820	198
393	20240219	141100	558119450	9820	9830	9830	9820	136
394	20240219	141000	556783920	9820	9820	9830	9820	106
395	20240219	140900	555742340	9820	9830	9830	9820	91
396	20240219	140800	554847910	9820	9820	9830	9820	145
397	20240219	140700	553423150	9820	9820	9830	9820	81
398	20240219	140600	552626960	9820	9820	9830	9820	18
399	20240219	140500	552450160	9820	9810	9820	9810	339
400	20240219	140400	549121420	9810	9820	9820	9810	168
401	20240219	140300	547471700	9810	9830	9830	9810	180
402	20240219	140200	545703180	9830	9820	9830	9820	26
403	20240219	140100	545447850	9830	9820	9830	9820	118
404	20240219	140000	544288240	9830	9820	9830	9820	118
405	20240219	135900	543128710	9830	9820	9830	9820	95
406	20240219	135800	542194880	9820	9830	9830	9820	257
407	20240219	135700	539668950	9820	9820	9820	9810	614
408	20240219	135600	533639590	9830	9830	9840	9830	226
409	20240219	135500	531417990	9830	9820	9830	9820	372
410	20240219	135400	527761320	9830	9820	9830	9820	133
411	20240219	135300	526454520	9830	9830	9830	9820	91
412	20240219	135200	525560190	9820	9820	9830	9820	456
413	20240219	135100	521081550	9820	9810	9820	9810	197
414	20240219	135000	519147600	9810	9810	9810	9810	62
415	20240219	134900	518539380	9810	9810	9820	9810	266
416	20240219	134800	515928950	9810	9810	9820	9810	106
417	20240219	134700	514888280	9810	9800	9810	9800	206
418	20240219	134600	512867440	9810	9800	9810	9800	112
419	20240219	134500	511768940	9800	9820	9820	9800	148
420	20240219	134400	510316320	9810	9800	9810	9800	43
421	20240219	134300	509894860	9800	9810	9820	9800	125
422	20240219	134200	508667600	9810	9810	9820	9810	131
423	20240219	134100	507381600	9810	9810	9820	9800	273
424	20240219	134000	504705460	9810	9810	9820	9800	586
425	20240219	133900	498961820	9810	9810	9810	9810	211
426	20240219	133800	496891910	9810	9820	9820	9810	524
427	20240219	133700	491749280	9820	9810	9830	9810	129
428	20240219	133600	490482440	9810	9810	9830	9810	1107
429	20240219	133500	479617470	9820	9810	9820	9810	246
430	20240219	133400	477201780	9810	9800	9820	9800	380
431	20240219	133300	473471700	9790	9780	9810	9770	7476
432	20240219	133200	400226710	9790	9780	9790	9780	16
433	20240219	133100	400070220	9780	9780	9780	9770	219
434	20240219	133000	397928410	9780	9770	9780	9770	103
435	20240219	132900	396922070	9780	9780	9790	9780	215
436	20240219	132800	394818620	9790	9780	9790	9780	10
437	20240219	132700	394720810	9770	9790	9790	9770	257
438	20240219	132600	392205370	9790	9780	9790	9780	107
439	20240219	132500	391158040	9790	9780	9790	9770	7
440	20240219	132400	391089580	9780	9780	9780	9780	864
441	20240219	132300	382639660	9780	9760	9780	9760	1443
442	20240219	132200	368551120	9760	9750	9760	9750	4
443	20240219	132100	368512100	9740	9740	9740	9730	607
444	20240219	132000	362600920	9740	9730	9740	9730	60
445	20240219	131900	362017100	9720	9720	9730	9720	10
446	20240219	131800	361919890	9720	9720	9730	9720	21
447	20240219	131700	361715760	9720	9720	9730	9720	125
448	20240219	131600	360499630	9720	9710	9720	9710	57
449	20240219	131500	359945780	9720	9710	9720	9710	243
450	20240219	131400	357583880	9710	9720	9720	9710	15
451	20240219	131300	357438200	9720	9710	9720	9710	119
452	20240219	131200	356281650	9720	9700	9720	9700	31
453	20240219	131100	355980610	9710	9730	9730	9700	216
454	20240219	131000	353882640	9720	9720	9720	9720	31
455	20240219	130900	353581320	9720	9700	9720	9690	91
456	20240219	130800	352697610	9700	9700	9710	9700	1616
457	20240219	130700	337006500	9710	9700	9710	9700	121
458	20240219	130600	335831720	9700	9700	9710	9700	515
459	20240219	130500	330836210	9710	9700	9710	9700	149
460	20240219	130400	329389610	9690	9700	9710	9690	176
461	20240219	130300	327681460	9700	9700	9700	9700	159
462	20240219	130200	326139160	9700	9700	9700	9700	25
463	20240219	130100	325896660	9700	9700	9700	9700	21
464	20240219	130000	325692960	9700	9700	9700	9700	21
465	20240219	125900	325489260	9700	9700	9710	9700	28
466	20240219	125800	325217550	9700	9700	9700	9700	29
467	20240219	125700	324936250	9700	9700	9700	9700	20
468	20240219	125600	324742250	9700	9700	9700	9700	19
469	20240219	125500	324557950	9700	9700	9710	9700	228
470	20240219	125400	322344350	9710	9710	9710	9700	50
471	20240219	125300	321859080	9700	9700	9700	9700	30
472	20240219	125200	321568080	9700	9700	9700	9700	33
473	20240219	125100	321247980	9700	9700	9710	9700	26
474	20240219	125000	320995770	9700	9700	9700	9700	23
475	20240219	124900	320772670	9700	9700	9700	9700	26
476	20240219	124800	320520470	9700	9700	9700	9700	29
477	20240219	124700	320239170	9700	9700	9700	9700	34
478	20240219	124600	319909370	9700	9700	9710	9700	32
479	20240219	124500	319598960	9700	9700	9700	9700	29
480	20240219	124400	319317660	9710	9700	9710	9700	56
481	20240219	124300	318774150	9700	9700	9700	9700	27
482	20240219	124200	318512250	9700	9700	9710	9700	32
483	20240219	124100	318201830	9700	9700	9700	9700	33
484	20240219	124000	317881730	9700	9700	9700	9700	24
485	20240219	123900	317648930	9700	9700	9710	9700	33
486	20240219	123800	317328770	9700	9700	9700	9700	23
487	20240219	123700	317105670	9700	9700	9710	9700	37
488	20240219	123600	316746560	9710	9710	9710	9700	14
489	20240219	123500	316610670	9710	9700	9720	9700	51
490	20240219	123400	316115560	9710	9700	9710	9700	23
491	20240219	123300	315892450	9700	9700	9710	9700	32
492	20240219	123200	315582030	9700	9700	9710	9700	94
493	20240219	123100	314669480	9700	9700	9700	9700	28
494	20240219	123000	314397880	9700	9700	9710	9700	29
495	20240219	122900	314116480	9710	9700	9710	9700	43
496	20240219	122800	313699280	9700	9700	9700	9700	22
497	20240219	122700	313485880	9700	9700	9700	9700	29
498	20240219	122600	313204580	9700	9700	9700	9700	24
499	20240219	122500	312971780	9700	9720	9720	9700	22
500	20240219	122400	312758320	9720	9720	9730	9720	19
501	20240219	122300	312573630	9720	9720	9720	9720	38
502	20240219	122200	312204270	9720	9720	9720	9720	66
503	20240219	122100	311562750	9720	9720	9720	9720	31
504	20240219	122000	311261430	9720	9720	9720	9720	27
505	20240219	121900	310998990	9720	9720	9720	9700	82
506	20240219	121800	310202030	9700	9700	9710	9700	454
507	20240219	121700	305798020	9700	9700	9710	9700	44
508	20240219	121600	305371120	9700	9700	9710	9700	31
509	20240219	121500	305070360	9700	9710	9710	9700	305
510	20240219	121400	302111620	9710	9700	9710	9700	13
511	20240219	121300	301985450	9710	9700	9710	9700	58
512	20240219	121200	301422390	9700	9700	9710	9700	566
513	20240219	121100	295926790	9700	9690	9700	9690	37
514	20240219	121000	295568150	9690	9700	9720	9690	109
515	20240219	120900	294510870	9700	9720	9720	9670	6811
516	20240219	120800	228505330	9710	9710	9710	9710	34
517	20240219	120700	228175190	9710	9710	9710	9710	37
518	20240219	120600	227815920	9710	9720	9720	9710	51
519	20240219	120500	227320540	9720	9710	9720	9710	41
520	20240219	120400	226922320	9710	9710	9720	9710	34
521	20240219	120300	226592010	9710	9720	9730	9710	35
522	20240219	120200	226252090	9720	9720	9720	9720	34
523	20240219	120100	225921610	9720	9720	9720	9720	36
524	20240219	120000	225571690	9720	9720	9720	9720	36
525	20240219	115900	225221770	9720	9720	9720	9720	28
526	20240219	115800	224949610	9720	9720	9730	9720	45
527	20240219	115700	224512080	9720	9720	9720	9720	34
528	20240219	115600	224181600	9730	9720	9730	9720	45
529	20240219	115500	223744000	9720	9720	9730	9720	40
530	20240219	115400	223355190	9720	9720	9720	9720	250
531	20240219	115300	220925190	9720	9720	9720	9720	30
532	20240219	115200	220633590	9720	9720	9720	9720	100
533	20240219	115100	219661590	9720	9720	9720	9720	34
534	20240219	115000	219331110	9720	9720	9720	9720	33
535	20240219	114900	219010350	9720	9720	9730	9720	53
536	20240219	114800	218494980	9730	9720	9730	9720	145
537	20240219	114700	217084580	9720	9720	9720	9720	31
538	20240219	114600	216783260	9720	9720	9730	9720	51
539	20240219	114500	216287390	9720	9720	9720	9720	38
540	20240219	114400	215918030	9720	9720	9720	9720	33
541	20240219	114300	215597270	9720	9720	9730	9720	48
542	20240219	114200	215130700	9720	9720	9720	9720	42
543	20240219	114100	214722460	9720	9730	9730	9720	19
544	20240219	114000	214537760	9720	9710	9720	9710	103
545	20240219	113900	213536820	9710	9710	9710	9710	36
546	20240219	113800	213187260	9710	9710	9710	9710	31
547	20240219	113700	212886250	9710	9710	9710	9710	107
548	20240219	113600	211847280	9700	9720	9720	9700	38
549	20240219	113500	211478370	9710	9700	9720	9700	56
550	20240219	113400	210934570	9700	9700	9700	9700	29
551	20240219	113300	210653270	9720	9700	9720	9700	29
552	20240219	113200	210371950	9700	9700	9710	9700	38
553	20240219	113100	210003330	9700	9710	9720	9700	1067
554	20240219	113000	199647290	9710	9710	9720	9710	132
555	20240219	112900	198365090	9710	9710	9720	9710	30
556	20240219	112800	198073780	9710	9710	9720	9710	32
557	20240219	112700	197763050	9710	9710	9710	9710	39
558	20240219	112600	197384360	9710	9720	9720	9710	48
559	20240219	112500	196917890	9720	9720	9730	9710	815
560	20240219	112400	188992030	9720	9720	9720	9720	45
561	20240219	112300	188554630	9720	9720	9720	9720	304
562	20240219	112200	185599750	9720	9720	9720	9720	36
563	20240219	112100	185249830	9720	9720	9720	9720	34
564	20240219	112000	184919350	9720	9720	9730	9720	46
565	20240219	111900	184472190	9720	9720	9730	9720	63
566	20240219	111800	183859630	9720	9720	9720	9720	34
567	20240219	111700	183529150	9720	9720	9720	9720	47
568	20240219	111600	183072310	9720	9730	9730	9720	38
569	20240219	111500	182702930	9720	9720	9720	9720	293
570	20240219	111400	179854970	9720	9720	9730	9720	33
571	20240219	111300	179534200	9720	9720	9720	9720	43
572	20240219	111200	179116240	9720	9720	9720	9720	30
573	20240219	111100	178824640	9720	9720	9730	9720	75
574	20240219	111000	178095130	9720	9720	9730	9720	30
575	20240219	110900	177803520	9720	9720	9730	9720	32
576	20240219	110800	177492450	9730	9720	9730	9720	335
577	20240219	110700	174233040	9720	9720	9730	9720	45
578	20240219	110600	173795630	9720	9720	9720	9720	29
579	20240219	110500	173513750	9720	9720	9720	9720	42
580	20240219	110400	173105510	9720	9720	9730	9720	32
581	20240219	110300	172794460	9740	9750	9750	9720	20
582	20240219	110200	172599950	9730	9730	9730	9730	45
583	20240219	110100	172162100	9730	9730	9730	9730	40
584	20240219	110000	171772900	9730	9750	9750	9730	18
585	20240219	105900	171597740	9730	9730	9740	9730	124
586	20240219	105800	170390210	9730	9730	9740	9730	41
587	20240219	105700	169991210	9730	9730	9730	9730	31
588	20240219	105600	169689580	9730	9730	9730	9730	36
589	20240219	105500	169339300	9740	9740	9740	9730	88
590	20240219	105400	168482310	9740	9740	9740	9740	27
591	20240219	105300	168219330	9740	9740	9740	9740	28
592	20240219	105200	167946610	9740	9750	9750	9740	28
593	20240219	105100	167673820	9750	9740	9750	9740	46
594	20240219	105000	167225500	9750	9750	9750	9740	65
595	20240219	104900	166592060	9760	9740	9760	9740	27
596	20240219	104800	166329060	9760	9740	9760	9740	135
597	20240219	104700	165011990	9740	9750	9750	9740	33
598	20240219	104600	164690460	9750	9740	9750	9740	94
599	20240219	104500	163774010	9740	9740	9740	9740	35
600	20240219	104400	163433110	9740	9740	9740	9740	37
601	20240219	104300	163072730	9740	9740	9740	9740	31
602	20240219	104200	162770790	9740	9750	9750	9740	17
603	20240219	104100	162605090	9750	9750	9750	9750	31
604	20240219	104000	162302840	9750	9750	9750	9750	43
605	20240219	103900	161883590	9750	9750	9750	9750	42
606	20240219	103800	161474090	9750	9750	9760	9750	251
607	20240219	103700	159026810	9750	9750	9750	9750	25
608	20240219	103600	158783060	9750	9750	9750	9750	30
609	20240219	103500	158490560	9750	9760	9760	9750	30
610	20240219	103400	158197790	9760	9760	9760	9760	2
611	20240219	103300	158178270	9760	9770	9770	9760	991
612	20240219	103200	148496520	9770	9780	9780	9770	345
613	20240219	103100	145122700	9770	9770	9770	9770	20
614	20240219	103000	144927300	9770	9770	9770	9770	25
615	20240219	102900	144683050	9770	9770	9770	9770	15
616	20240219	102800	144536500	9770	9770	9770	9770	18
617	20240219	102700	144360640	9770	9770	9770	9770	25
618	20240219	102600	144116390	9770	9780	9780	9770	157
619	20240219	102500	142581480	9780	9770	9780	9770	25
620	20240219	102400	142337180	9770	9780	9780	9770	268
621	20240219	102300	139716340	9790	9780	9790	9780	20
622	20240219	102200	139520710	9780	9780	9780	9780	21
623	20240219	102100	139315330	9780	9780	9780	9780	24
624	20240219	102000	139080610	9780	9780	9780	9780	54
625	20240219	101900	138552490	9780	9780	9780	9780	22
626	20240219	101800	138337330	9780	9780	9780	9780	36
627	20240219	101700	137985250	9780	9780	9780	9780	26
628	20240219	101600	137730970	9780	9790	9790	9780	16
629	20240219	101500	137574480	9780	9780	9780	9780	205
630	20240219	101400	135569580	9780	9780	9780	9780	9
631	20240219	101300	135481560	9790	9790	9790	9790	51
632	20240219	101200	134982270	9790	9780	9790	9780	146
633	20240219	101100	133554380	9780	9780	9780	9780	235
634	20240219	101000	131256080	9780	9780	9780	9780	20
635	20240219	100900	131060480	9780	9780	9780	9780	27
636	20240219	100800	130796420	9780	9780	9780	9780	76
637	20240219	100700	130053140	9780	9780	9780	9780	20
638	20240219	100600	129857540	9780	9790	9790	9780	86
639	20240219	100500	129015950	9790	9790	9790	9790	1
640	20240219	100400	129006160	9790	9790	9790	9790	1
641	20240219	100300	128996370	9790	9790	9790	9790	50
642	20240219	100200	128506870	9780	9780	9780	9780	24
643	20240219	100100	128272150	9780	9800	9800	9780	8
644	20240219	100000	128193810	9800	9780	9800	9780	27
645	20240219	095900	127929370	9780	9790	9790	9780	550
646	20240219	095800	122545010	9790	9790	9790	9790	32
647	20240219	095700	122231730	9790	9790	9800	9790	204
648	20240219	095600	120232610	9800	9800	9800	9800	0
649	20240219	095500	120232610	9800	9800	9800	9790	31
650	20240219	095400	119928820	9800	9800	9800	9800	194
651	20240219	095300	118027620	9800	9800	9800	9800	12
652	20240219	095200	117910020	9800	9800	9810	9800	617
653	20240219	095100	111858220	9800	9800	9800	9800	1
654	20240219	095000	111848420	9800	9790	9800	9790	663
655	20240219	094900	105351190	9800	9800	9800	9800	0
656	20240219	094800	105351190	9800	9800	9800	9800	1
657	20240219	094700	105341390	9800	9800	9800	9800	181
658	20240219	094600	103567590	9800	9800	9800	9800	243
659	20240219	094500	101186190	9800	9810	9810	9800	45
660	20240219	094400	100745080	9800	9800	9810	9800	89
661	20240219	094300	99872810	9800	9800	9800	9800	491
662	20240219	094200	95061010	9800	9800	9800	9800	6
663	20240219	094100	95002210	9790	9800	9800	9790	39
664	20240219	094000	94620340	9800	9800	9800	9800	3
665	20240219	093900	94590940	9790	9800	9800	9790	1755
666	20240219	093800	77392080	9790	9790	9790	9790	325
667	20240219	093700	74210330	9790	9790	9790	9790	12
668	20240219	093600	74092850	9780	9780	9780	9780	25
669	20240219	093500	73848350	9770	9770	9770	9770	0
670	20240219	093400	73848350	9770	9790	9800	9770	302
671	20240219	093300	70895710	9780	9780	9780	9780	0
672	20240219	093200	70895710	9780	9790	9790	9780	2
673	20240219	093100	70876140	9790	9790	9790	9790	0
674	20240219	093000	70876140	9790	9790	9790	9790	0
675	20240219	092900	70876140	9790	9790	9790	9790	17
676	20240219	092800	70709710	9800	9800	9800	9800	159
677	20240219	092700	69151510	9800	9790	9810	9790	2101
678	20240219	092600	48563900	9790	9770	9790	9770	1261
679	20240219	092500	36228250	9770	9780	9780	9770	4
680	20240219	092400	36189150	9780	9770	9780	9770	31
681	20240219	092300	35885980	9780	9780	9780	9780	21
682	20240219	092200	35680600	9780	9780	9780	9780	30
683	20240219	092100	35387200	9780	9780	9780	9780	4
684	20240219	092000	35348080	9780	9780	9780	9780	11
685	20240219	091900	35240500	9780	9780	9780	9780	8
686	20240219	091800	35162260	9780	9780	9780	9780	1
687	20240219	091700	35152480	9780	9780	9780	9780	1
688	20240219	091600	35142700	9780	9780	9780	9780	10
689	20240219	091500	35044900	9780	9780	9780	9770	521
690	20240219	091400	29949560	9770	9770	9770	9770	0
691	20240219	091300	29949560	9770	9770	9770	9770	140
692	20240219	091200	28581760	9780	9770	9800	9770	368
693	20240219	091100	24985870	9770	9730	9770	9730	34
694	20240219	091000	24653730	9730	9770	9770	9730	236
695	20240219	090900	22348050	9760	9750	9760	9750	504
696	20240219	090800	17433800	9740	9700	9750	9700	488
697	20240219	090700	12692200	9700	9700	9700	9700	43
698	20240219	090600	12275100	9750	9750	9750	9750	1
699	20240219	090500	12265350	9700	9700	9700	9700	1
700	20240219	090400	12255650	9750	9750	9750	9750	0
701	20240219	090300	12255650	9750	9750	9750	9750	1
702	20240219	090200	12245900	9750	9750	9750	9750	0
703	20240219	090100	12245900	9750	9700	9750	9650	816
704	20240219	090000	4351850	9770	9740	9770	9710	447