KissMeData/000440/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	183100	957744350	18530	18530	18530	18530	618
3	20240220	183000	957744350	18530	18530	18530	18530	0
4	20240220	182900	957744350	18530	18530	18530	18530	0
5	20240220	182800	957744350	18530	18530	18530	18530	0
6	20240220	182700	957744350	18530	18530	18530	18530	0
7	20240220	182600	957744350	18530	18530	18530	18530	0
8	20240220	182500	957744350	18530	18530	18530	18530	0
9	20240220	182400	957744350	18530	18530	18530	18530	0
10	20240220	182300	957744350	18530	18530	18530	18530	0
11	20240220	182200	957744350	18530	18530	18530	18530	0
12	20240220	182100	957744350	18530	18530	18530	18530	0
13	20240220	182000	957744350	18530	18530	18530	18530	0
14	20240220	181900	957744350	18530	18530	18530	18530	0
15	20240220	181800	957744350	18530	18530	18530	18530	0
16	20240220	181700	957744350	18530	18530	18530	18530	0
17	20240220	181600	957744350	18530	18530	18530	18530	0
18	20240220	181500	957744350	18530	18530	18530	18530	0
19	20240220	181400	957744350	18530	18530	18530	18530	0
20	20240220	181300	957744350	18530	18530	18530	18530	0
21	20240220	181200	957744350	18530	18530	18530	18530	0
22	20240220	181100	957744350	18530	18530	18530	18530	0
23	20240220	181000	957744350	18530	18530	18530	18530	0
24	20240220	180900	957744350	18530	18530	18530	18530	0
25	20240220	180800	957744350	18530	18530	18530	18530	0
26	20240220	180700	957744350	18530	18530	18530	18530	0
27	20240220	180600	957744350	18530	18530	18530	18530	0
28	20240220	180500	957744350	18530	18530	18530	18530	0
29	20240220	180400	957744350	18530	18530	18530	18530	0
30	20240220	180300	957744350	18530	18530	18530	18530	0
31	20240220	180200	957744350	18530	18530	18530	18530	0
32	20240220	180100	957744350	18530	18530	18530	18530	618
33	20240220	180000	957744350	18530	18530	18530	18530	0
34	20240220	175900	957744350	18530	18530	18530	18530	0
35	20240220	175800	957744350	18530	18530	18530	18530	0
36	20240220	175700	957744350	18530	18530	18530	18530	0
37	20240220	175600	957744350	18530	18530	18530	18530	0
38	20240220	175500	957744350	18530	18530	18530	18530	0
39	20240220	175400	957744350	18530	18530	18530	18530	0
40	20240220	175300	957744350	18530	18530	18530	18530	0
41	20240220	175200	957744350	18530	18530	18530	18530	0
42	20240220	175100	957744350	18530	18530	18530	18530	0
43	20240220	175000	957744350	18530	18530	18530	18530	0
44	20240220	174900	957744350	18530	18530	18530	18530	0
45	20240220	174800	957744350	18530	18530	18530	18530	0
46	20240220	174700	957744350	18530	18530	18530	18530	0
47	20240220	174600	957744350	18530	18530	18530	18530	0
48	20240220	174500	957744350	18530	18530	18530	18530	0
49	20240220	174400	957744350	18530	18530	18530	18530	0
50	20240220	174300	957744350	18530	18530	18530	18530	0
51	20240220	174200	957744350	18530	18530	18530	18530	0
52	20240220	174100	957744350	18530	18530	18530	18530	0
53	20240220	174000	957744350	18530	18530	18530	18530	0
54	20240220	173900	957744350	18530	18530	18530	18530	0
55	20240220	173800	957744350	18530	18530	18530	18530	0
56	20240220	173700	957744350	18530	18530	18530	18530	0
57	20240220	173600	957744350	18530	18530	18530	18530	0
58	20240220	173500	957744350	18530	18530	18530	18530	0
59	20240220	173400	957744350	18530	18530	18530	18530	0
60	20240220	173300	957744350	18530	18530	18530	18530	0
61	20240220	173200	957744350	18530	18530	18530	18530	0
62	20240220	173100	957744350	18530	18530	18530	18530	618
63	20240220	173000	957744350	18530	18530	18530	18530	0
64	20240220	172900	957744350	18530	18530	18530	18530	0
65	20240220	172800	957744350	18530	18530	18530	18530	0
66	20240220	172700	957744350	18530	18530	18530	18530	0
67	20240220	172600	957744350	18530	18530	18530	18530	0
68	20240220	172500	957744350	18530	18530	18530	18530	0
69	20240220	172400	957744350	18530	18530	18530	18530	0
70	20240220	172300	957744350	18530	18530	18530	18530	0
71	20240220	172200	957744350	18530	18530	18530	18530	0
72	20240220	172100	957744350	18530	18530	18530	18530	0
73	20240220	172000	957744350	18530	18530	18530	18530	0
74	20240220	171900	957744350	18530	18530	18530	18530	0
75	20240220	171800	957744350	18530	18530	18530	18530	0
76	20240220	171700	957744350	18530	18530	18530	18530	0
77	20240220	171600	957744350	18530	18530	18530	18530	0
78	20240220	171500	957744350	18530	18530	18530	18530	0
79	20240220	171400	957744350	18530	18530	18530	18530	0
80	20240220	171300	957744350	18530	18530	18530	18530	0
81	20240220	171200	957744350	18530	18530	18530	18530	0
82	20240220	171100	957744350	18530	18530	18530	18530	0
83	20240220	171000	957744350	18530	18530	18530	18530	0
84	20240220	170900	957744350	18530	18530	18530	18530	0
85	20240220	170800	957744350	18530	18530	18530	18530	0
86	20240220	170700	957744350	18530	18530	18530	18530	0
87	20240220	170600	957744350	18530	18530	18530	18530	0
88	20240220	170500	957744350	18530	18530	18530	18530	0
89	20240220	170400	957744350	18530	18530	18530	18530	0
90	20240220	170300	957744350	18530	18530	18530	18530	0
91	20240220	170200	957744350	18530	18530	18530	18530	0
92	20240220	170100	957744350	18530	18530	18530	18530	618
93	20240220	170000	957744350	18530	18530	18530	18530	0
94	20240220	165900	957744350	18530	18530	18530	18530	0
95	20240220	165800	957744350	18530	18530	18530	18530	0
96	20240220	165700	957744350	18530	18530	18530	18530	0
97	20240220	165600	957744350	18530	18530	18530	18530	0
98	20240220	165500	957744350	18530	18530	18530	18530	0
99	20240220	165400	957744350	18530	18530	18530	18530	0
100	20240220	165300	957744350	18530	18530	18530	18530	0
101	20240220	165200	957744350	18530	18530	18530	18530	0
102	20240220	165100	957744350	18530	18530	18530	18530	0
103	20240220	165000	957744350	18530	18530	18530	18530	0
104	20240220	164900	957744350	18530	18530	18530	18530	0
105	20240220	164800	957744350	18530	18530	18530	18530	0
106	20240220	164700	957744350	18530	18530	18530	18530	0
107	20240220	164600	957744350	18530	18530	18530	18530	0
108	20240220	164500	957744350	18530	18530	18530	18530	0
109	20240220	164400	957744350	18530	18530	18530	18530	0
110	20240220	164300	957744350	18530	18530	18530	18530	0
111	20240220	164200	957744350	18530	18530	18530	18530	0
112	20240220	164100	957744350	18530	18530	18530	18530	0
113	20240220	164000	957744350	18530	18530	18530	18530	0
114	20240220	163900	957744350	18530	18530	18530	18530	0
115	20240220	163800	957744350	18530	18530	18530	18530	0
116	20240220	163700	957744350	18530	18530	18530	18530	0
117	20240220	163600	957744350	18530	18530	18530	18530	0
118	20240220	163500	957744350	18530	18530	18530	18530	0
119	20240220	163400	957744350	18530	18530	18530	18530	0
120	20240220	163300	957744350	18530	18530	18530	18530	0
121	20240220	163200	957744350	18530	18530	18530	18530	0
122	20240220	163100	957744350	18530	18530	18530	18530	618
123	20240220	163000	957744350	18530	18530	18530	18530	0
124	20240220	162900	957744350	18530	18530	18530	18530	0
125	20240220	162800	957744350	18530	18530	18530	18530	0
126	20240220	162700	957744350	18530	18530	18530	18530	0
127	20240220	162600	957744350	18530	18530	18530	18530	0
128	20240220	162500	957744350	18530	18530	18530	18530	0
129	20240220	162400	957744350	18530	18530	18530	18530	0
130	20240220	162300	957744350	18530	18530	18530	18530	0
131	20240220	162200	957744350	18530	18530	18530	18530	0
132	20240220	162100	957744350	18530	18530	18530	18530	0
133	20240220	162000	957744350	18530	18530	18530	18530	0
134	20240220	161900	957744350	18530	18530	18530	18530	0
135	20240220	161800	957744350	18530	18530	18530	18530	0
136	20240220	161700	957744350	18530	18530	18530	18530	0
137	20240220	161600	957744350	18530	18530	18530	18530	0
138	20240220	161500	957744350	18530	18530	18530	18530	0
139	20240220	161400	957744350	18530	18530	18530	18530	0
140	20240220	161300	957744350	18530	18530	18530	18530	0
141	20240220	161200	957744350	18530	18530	18530	18530	0
142	20240220	161100	957744350	18530	18530	18530	18530	0
143	20240220	161000	957744350	18530	18530	18530	18530	0
144	20240220	160900	957744350	18530	18530	18530	18530	0
145	20240220	160800	957744350	18530	18530	18530	18530	0
146	20240220	160700	957744350	18530	18530	18530	18530	0
147	20240220	160600	957744350	18530	18530	18530	18530	0
148	20240220	160500	957744350	18530	18530	18530	18530	0
149	20240220	160400	957744350	18530	18530	18530	18530	0
150	20240220	160300	957744350	18530	18530	18530	18530	0
151	20240220	160200	957744350	18530	18530	18530	18530	0
152	20240220	160100	957744350	18530	18530	18530	18530	618
153	20240220	160000	957744350	18530	18530	18530	18530	0
154	20240220	155900	957744350	18530	18530	18530	18530	0
155	20240220	155800	957744350	18530	18530	18530	18530	0
156	20240220	155700	957744350	18530	18530	18530	18530	0
157	20240220	155600	957744350	18530	18530	18530	18530	0
158	20240220	155500	957744350	18530	18530	18530	18530	0
159	20240220	155400	957744350	18530	18530	18530	18530	0
160	20240220	155300	957744350	18530	18530	18530	18530	0
161	20240220	155200	957744350	18530	18530	18530	18530	0
162	20240220	155100	957744350	18530	18530	18530	18530	0
163	20240220	155000	957744350	18530	18530	18530	18530	0
164	20240220	154900	957744350	18530	18530	18530	18530	0
165	20240220	154800	957744350	18530	18530	18530	18530	0
166	20240220	154700	957744350	18530	18530	18530	18530	0
167	20240220	154600	957744350	18530	18530	18530	18530	0
168	20240220	154500	957744350	18530	18530	18530	18530	0
169	20240220	154400	957744350	18530	18530	18530	18530	0
170	20240220	154300	957744350	18530	18530	18530	18530	0
171	20240220	154200	957744350	18530	18530	18530	18530	0
172	20240220	154100	957744350	18530	18530	18530	18530	0
173	20240220	154000	957744350	18530	18530	18530	18530	0
174	20240220	153900	957744350	18530	18530	18530	18530	0
175	20240220	153800	957744350	18530	18530	18530	18530	0
176	20240220	153700	957744350	18530	18530	18530	18530	0
177	20240220	153600	957744350	18530	18530	18530	18530	0
178	20240220	153500	957744350	18530	18530	18530	18530	0
179	20240220	153400	957744350	18530	18530	18530	18530	0
180	20240220	153300	957744350	18530	18530	18530	18530	0
181	20240220	153200	957744350	18530	18530	18530	18530	0
182	20240220	153100	957744350	18530	18530	18530	18530	618
183	20240220	153000	957744350	18530	18530	18530	18530	618
184	20240220	152900	946292810	18570	18570	18570	18570	0
185	20240220	152800	946292810	18570	18570	18570	18570	0
186	20240220	152700	946292810	18570	18570	18570	18570	0
187	20240220	152600	946292810	18570	18570	18570	18570	0
188	20240220	152500	946292810	18570	18570	18570	18570	0
189	20240220	152400	946292810	18570	18570	18570	18570	0
190	20240220	152300	946292810	18570	18570	18570	18570	0
191	20240220	152200	946292810	18570	18570	18570	18570	0
192	20240220	152100	946292810	18570	18570	18570	18570	0
193	20240220	152000	946292810	18570	18570	18570	18570	0
194	20240220	151900	946292810	18570	18520	18570	18520	115
195	20240220	151800	944159060	18520	18530	18530	18520	112
196	20240220	151700	942084290	18570	18570	18570	18570	0
197	20240220	151600	942084290	18570	18570	18570	18570	1
198	20240220	151500	942065720	18530	18530	18530	18530	63
199	20240220	151400	940898330	18520	18520	18520	18520	0
200	20240220	151300	940898330	18520	18520	18520	18520	6
201	20240220	151200	940787210	18520	18520	18530	18520	102
202	20240220	151100	938897490	18500	18520	18520	18500	1333
203	20240220	151000	914228160	18520	18530	18530	18520	104
204	20240220	150900	912301080	18530	18540	18540	18530	11
205	20240220	150800	912097170	18540	18540	18540	18530	17
206	20240220	150700	911782000	18540	18540	18540	18540	4
207	20240220	150600	911707840	18560	18580	18580	18560	120
208	20240220	150500	909478730	18580	18580	18580	18580	0
209	20240220	150400	909478730	18580	18580	18580	18580	10
210	20240220	150300	909292930	18580	18580	18580	18580	0
211	20240220	150200	909292930	18580	18580	18580	18580	100
212	20240220	150100	907434930	18520	18520	18520	18520	0
213	20240220	150000	907434930	18520	18530	18530	18520	50
214	20240220	145900	906508760	18520	18520	18520	18520	0
215	20240220	145800	906508760	18520	18510	18520	18510	40
216	20240220	145700	905768260	18510	18520	18520	18510	200
217	20240220	145600	902064930	18600	18530	18600	18530	116
218	20240220	145500	899911800	18520	18520	18520	18520	0
219	20240220	145400	899911800	18520	18520	18520	18520	0
220	20240220	145300	899911800	18520	18520	18520	18520	0
221	20240220	145200	899911800	18520	18520	18520	18520	0
222	20240220	145100	899911800	18520	18520	18520	18520	0
223	20240220	145000	899911800	18520	18520	18520	18520	50
224	20240220	144900	898985800	18530	18530	18530	18530	3
225	20240220	144800	898930210	18520	18520	18520	18520	23
226	20240220	144700	898504250	18530	18530	18530	18530	0
227	20240220	144600	898504250	18530	18510	18530	18510	654
228	20240220	144500	886386710	18510	18520	18520	18510	775
229	20240220	144400	872034880	18520	18540	18540	18520	377
230	20240220	144300	865049320	18530	18530	18530	18530	0
231	20240220	144200	865049320	18530	18530	18530	18530	0
232	20240220	144100	865049320	18530	18530	18530	18530	0
233	20240220	144000	865049320	18530	18530	18530	18530	56
234	20240220	143900	864011640	18530	18530	18530	18530	0
235	20240220	143800	864011640	18530	18530	18530	18530	0
236	20240220	143700	864011640	18530	18530	18530	18530	0
237	20240220	143600	864011640	18530	18530	18530	18530	2
238	20240220	143500	863974580	18530	18530	18530	18530	54
239	20240220	143400	862973960	18530	18540	18540	18530	186
240	20240220	143300	859526280	18530	18530	18530	18530	0
241	20240220	143200	859526280	18530	18530	18530	18530	0
242	20240220	143100	859526280	18530	18530	18530	18530	0
243	20240220	143000	859526280	18530	18530	18530	18530	0
244	20240220	142900	859526280	18530	18530	18530	18530	0
245	20240220	142800	859526280	18530	18530	18530	18530	0
246	20240220	142700	859526280	18530	18530	18530	18530	0
247	20240220	142600	859526280	18530	18530	18530	18530	0
248	20240220	142500	859526280	18530	18530	18530	18530	0
249	20240220	142400	859526280	18530	18530	18530	18530	0
250	20240220	142300	859526280	18530	18530	18530	18530	0
251	20240220	142200	859526280	18530	18530	18530	18530	0
252	20240220	142100	859526280	18530	18530	18530	18530	0
253	20240220	142000	859526280	18530	18530	18530	18530	1
254	20240220	141900	859507750	18530	18530	18530	18530	1
255	20240220	141800	859489220	18530	18530	18530	18530	32
256	20240220	141700	858896260	18530	18530	18530	18530	5
257	20240220	141600	858803610	18530	18530	18530	18530	0
258	20240220	141500	858803610	18530	18530	18530	18530	0
259	20240220	141400	858803610	18530	18530	18530	18530	0
260	20240220	141300	858803610	18530	18530	18530	18530	4
261	20240220	141200	858729490	18530	18530	18530	18530	1
262	20240220	141100	858710960	18530	18530	18530	18530	4
263	20240220	141000	858636840	18530	18530	18530	18530	24
264	20240220	140900	858192120	18530	18540	18540	18530	89
265	20240220	140800	856542090	18540	18540	18540	18540	11
266	20240220	140700	856338150	18540	18540	18540	18540	8
267	20240220	140600	856189830	18530	18530	18530	18530	11
268	20240220	140500	855986000	18520	18530	18530	18520	214
269	20240220	140400	852021560	18530	18540	18540	18530	82
270	20240220	140300	850502090	18540	18540	18540	18540	0
271	20240220	140200	850502090	18540	18540	18540	18540	1
272	20240220	140100	850483550	18530	18530	18530	18530	0
273	20240220	140000	850483550	18530	18530	18530	18530	1
274	20240220	135900	850465020	18530	18520	18530	18520	23
275	20240220	135800	850038850	18520	18520	18520	18520	0
276	20240220	135700	850038850	18520	18530	18530	18520	553
277	20240220	135600	839796630	18530	18530	18530	18530	0
278	20240220	135500	839796630	18530	18530	18530	18530	0
279	20240220	135400	839796630	18530	18530	18530	18530	0
280	20240220	135300	839796630	18530	18530	18530	18530	1
281	20240220	135200	839778100	18530	18540	18540	18530	2
282	20240220	135100	839741030	18530	18530	18530	18530	0
283	20240220	135000	839741030	18530	18530	18530	18530	1
284	20240220	134900	839722500	18530	18530	18530	18530	1
285	20240220	134800	839703970	18530	18530	18530	18530	2
286	20240220	134700	839666910	18530	18530	18530	18530	50
287	20240220	134600	838740410	18540	18540	18540	18540	6
288	20240220	134500	838629170	18540	18550	18550	18540	274
289	20240220	134400	833546510	18560	18560	18560	18560	0
290	20240220	134300	833546510	18560	18560	18560	18560	0
291	20240220	134200	833546510	18560	18560	18560	18560	0
292	20240220	134100	833546510	18560	18560	18560	18560	362
293	20240220	134000	826827790	18630	18590	18630	18560	36
294	20240220	133900	826158550	18560	18560	18560	18560	0
295	20240220	133800	826158550	18560	18560	18560	18560	0
296	20240220	133700	826158550	18560	18560	18560	18560	24
297	20240220	133600	825713110	18560	18560	18560	18560	15
298	20240220	133500	825434710	18560	18560	18560	18560	426
299	20240220	133400	817528150	18560	18560	18560	18560	0
300	20240220	133300	817528150	18560	18560	18560	18560	0
301	20240220	133200	817528150	18560	18560	18560	18560	0
302	20240220	133100	817528150	18560	18560	18560	18560	0
303	20240220	133000	817528150	18560	18560	18560	18560	0
304	20240220	132900	817528150	18560	18560	18560	18560	3
305	20240220	132800	817472470	18560	18560	18560	18560	0
306	20240220	132700	817472470	18560	18560	18560	18560	0
307	20240220	132600	817472470	18560	18560	18560	18560	0
308	20240220	132500	817472470	18560	18560	18560	18560	0
309	20240220	132400	817472470	18560	18520	18560	18520	8
310	20240220	132300	817324110	18520	18550	18550	18520	175
311	20240220	132200	814082960	18530	18530	18530	18530	3
312	20240220	132100	814027370	18530	18530	18530	18530	0
313	20240220	132000	814027370	18530	18530	18530	18530	7
314	20240220	131900	813897660	18530	18530	18530	18530	10
315	20240220	131800	813712360	18530	18530	18530	18530	17
316	20240220	131700	813397350	18530	18530	18530	18530	1
317	20240220	131600	813378820	18530	18530	18530	18530	150
318	20240220	131500	810599320	18530	18530	18530	18530	0
319	20240220	131400	810599320	18530	18530	18530	18530	0
320	20240220	131300	810599320	18530	18530	18530	18530	57
321	20240220	131200	809543110	18530	18530	18530	18530	70
322	20240220	131100	808246010	18530	18530	18530	18530	0
323	20240220	131000	808246010	18530	18530	18530	18530	63
324	20240220	130900	807078620	18530	18530	18530	18530	0
325	20240220	130800	807078620	18530	18530	18530	18530	14
326	20240220	130700	806819200	18530	18530	18530	18530	0
327	20240220	130600	806819200	18530	18530	18530	18530	0
328	20240220	130500	806819200	18530	18530	18530	18530	0
329	20240220	130400	806819200	18530	18530	18530	18530	15
330	20240220	130300	806541250	18530	18530	18530	18530	0
331	20240220	130200	806541250	18530	18530	18530	18530	0
332	20240220	130100	806541250	18530	18530	18530	18530	5
333	20240220	130000	806448600	18530	18530	18530	18530	27
334	20240220	125900	805948290	18540	18540	18540	18540	0
335	20240220	125800	805948290	18540	18540	18540	18540	0
336	20240220	125700	805948290	18540	18540	18540	18540	34
337	20240220	125600	805317930	18540	18540	18540	18540	114
338	20240220	125500	803204370	18540	18550	18550	18540	134
339	20240220	125400	800719790	18550	18550	18550	18550	0
340	20240220	125300	800719790	18550	18550	18550	18550	147
341	20240220	125200	797992940	18550	18550	18550	18550	0
342	20240220	125100	797992940	18550	18550	18550	18550	0
343	20240220	125000	797992940	18550	18550	18550	18550	0
344	20240220	124900	797992940	18550	18550	18550	18550	0
345	20240220	124800	797992940	18550	18560	18560	18550	548
346	20240220	124700	787823830	18560	18560	18560	18560	2
347	20240220	124600	787786710	18560	18590	18590	18560	453
348	20240220	124500	779372340	18590	18600	18600	18590	270
349	20240220	124400	774352360	18600	18600	18600	18600	3
350	20240220	124300	774296560	18650	18650	18650	18650	6
351	20240220	124200	774184660	18670	18670	18670	18670	0
352	20240220	124100	774184660	18670	18670	18670	18670	0
353	20240220	124000	774184660	18670	18670	18670	18670	0
354	20240220	123900	774184660	18670	18670	18670	18670	0
355	20240220	123800	774184660	18670	18670	18670	18670	0
356	20240220	123700	774184660	18670	18670	18670	18670	0
357	20240220	123600	774184660	18670	18670	18670	18670	0
358	20240220	123500	774184660	18670	18670	18670	18670	10
359	20240220	123400	773997960	18670	18670	18670	18670	0
360	20240220	123300	773997960	18670	18670	18670	18670	0
361	20240220	123200	773997960	18670	18670	18670	18670	0
362	20240220	123100	773997960	18670	18670	18670	18670	0
363	20240220	123000	773997960	18670	18670	18670	18670	1
364	20240220	122900	773979290	18610	18610	18610	18610	0
365	20240220	122800	773979290	18610	18610	18610	18610	90
366	20240220	122700	772304390	18580	18580	18580	18580	40
367	20240220	122600	771561190	18580	18580	18580	18580	42
368	20240220	122500	770780830	18580	18580	18580	18580	0
369	20240220	122400	770780830	18580	18580	18580	18580	100
370	20240220	122300	768922830	18580	18580	18580	18580	143
371	20240220	122200	766265890	18610	18610	18610	18610	1
372	20240220	122100	766247280	18580	18580	18580	18580	1
373	20240220	122000	766228700	18580	18590	18590	18580	234
374	20240220	121900	761880650	18600	18600	18600	18600	0
375	20240220	121800	761880650	18600	18600	18600	18600	100
376	20240220	121700	760020650	18610	18610	18610	18610	0
377	20240220	121600	760020650	18610	18600	18610	18570	918
378	20240220	121500	742952460	18610	18610	18610	18610	86
379	20240220	121400	741352000	18610	18620	18620	18610	615
380	20240220	121300	729903690	18620	18620	18620	18620	0
381	20240220	121200	729903690	18620	18620	18620	18620	70
382	20240220	121100	728600290	18630	18630	18630	18630	81
383	20240220	121000	727091260	18630	18630	18630	18630	152
384	20240220	120900	724259500	18630	18630	18630	18630	0
385	20240220	120800	724259500	18630	18630	18630	18630	23
386	20240220	120700	723831010	18630	18630	18630	18630	71
387	20240220	120600	722508280	18630	18630	18630	18630	0
388	20240220	120500	722508280	18630	18630	18630	18630	0
389	20240220	120400	722508280	18630	18630	18630	18630	0
390	20240220	120300	722508280	18630	18630	18630	18630	522
391	20240220	120200	712783420	18630	18630	18630	18630	0
392	20240220	120100	712783420	18630	18630	18630	18630	100
393	20240220	120000	710920420	18690	18700	18700	18690	51
394	20240220	115900	709967220	18700	18700	18700	18700	1
395	20240220	115800	709948520	18700	18700	18700	18700	0
396	20240220	115700	709948520	18700	18700	18700	18700	0
397	20240220	115600	709948520	18700	18700	18700	18700	0
398	20240220	115500	709948520	18700	18630	18700	18630	2
399	20240220	115400	709911190	18640	18640	18640	18640	109
400	20240220	115300	707879430	18640	18680	18680	18640	384
401	20240220	115200	700717610	18700	18700	18700	18700	0
402	20240220	115100	700717610	18700	18700	18700	18700	5
403	20240220	115000	700624110	18650	18650	18650	18650	257
404	20240220	114900	695831060	18650	18670	18670	18650	791
405	20240220	114800	681076640	18670	18670	18670	18670	0
406	20240220	114700	681076640	18670	18670	18670	18670	0
407	20240220	114600	681076640	18670	18670	18670	18670	0
408	20240220	114500	681076640	18670	18670	18670	18670	0
409	20240220	114400	681076640	18670	18690	18690	18670	395
410	20240220	114300	673698730	18680	18690	18690	18680	471
411	20240220	114200	664900440	18720	18720	18720	18720	100
412	20240220	114100	663028440	18720	18720	18720	18720	1
413	20240220	114000	663009720	18700	18720	18730	18700	716
414	20240220	113900	649617100	18770	18770	18770	18770	0
415	20240220	113800	649617100	18770	18780	18780	18770	399
416	20240220	113700	642127610	18780	18780	18780	18780	4
417	20240220	113600	642052490	18790	18790	18790	18790	0
418	20240220	113500	642052490	18790	18790	18790	18790	0
419	20240220	113400	642052490	18790	18790	18790	18790	1
420	20240220	113300	642033700	18700	18700	18700	18700	0
421	20240220	113200	642033700	18700	18710	18710	18700	177
422	20240220	113100	638723460	18710	18790	18790	18710	107
423	20240220	113000	636721250	18710	18700	18790	18700	361
424	20240220	112900	629970280	18710	18770	18800	18700	552
425	20240220	112800	619638630	18750	18790	18800	18750	114
426	20240220	112700	617496070	18750	18750	18750	18750	3
427	20240220	112600	617439820	18750	18770	18770	18750	101
428	20240220	112500	615544690	18770	18800	18800	18770	260
429	20240220	112400	610662610	18800	18860	18870	18800	1801
430	20240220	112300	576706430	18860	18880	18880	18830	540
431	20240220	112200	566525240	18880	18810	18880	18740	2393
432	20240220	112100	521436110	18810	18760	18810	18760	1280
433	20240220	112000	497383460	18760	18720	18770	18720	569
434	20240220	111900	486709830	18730	18730	18730	18730	62
435	20240220	111800	485548570	18760	18760	18760	18760	1
436	20240220	111700	485529810	18760	18760	18760	18760	50
437	20240220	111600	484591810	18760	18730	18760	18730	176
438	20240220	111500	481293280	18740	18740	18740	18740	5
439	20240220	111400	481199580	18740	18760	18760	18740	76
440	20240220	111300	479774640	18770	18770	18770	18770	78
441	20240220	111200	478310580	18770	18780	18790	18770	132
442	20240220	111100	475832780	18790	18800	18800	18770	502
443	20240220	111000	466405400	18800	18750	18800	18750	2157
444	20240220	110900	425901960	18750	18710	18750	18710	953
445	20240220	110800	408047270	18720	18720	18720	18720	0
446	20240220	110700	408047270	18720	18720	18720	18720	0
447	20240220	110600	408047270	18720	18720	18720	18720	5
448	20240220	110500	407953670	18710	18670	18710	18670	1297
449	20240220	110400	383701100	18650	18650	18650	18650	13
450	20240220	110300	383458650	18650	18650	18650	18650	0
451	20240220	110200	383458650	18650	18650	18650	18650	350
452	20240220	110100	376931150	18650	18650	18650	18650	0
453	20240220	110000	376931150	18650	18680	18690	18650	138
454	20240220	105900	374352310	18650	18650	18650	18650	0
455	20240220	105800	374352310	18650	18650	18650	18650	60
456	20240220	105700	373233310	18650	18650	18650	18650	0
457	20240220	105600	373233310	18650	18650	18650	18650	0
458	20240220	105500	373233310	18650	18660	18660	18650	17
459	20240220	105400	372916250	18660	18660	18660	18660	1
460	20240220	105300	372897590	18650	18650	18650	18650	0
461	20240220	105200	372897590	18650	18650	18650	18650	0
462	20240220	105100	372897590	18650	18650	18650	18650	150
463	20240220	105000	370100090	18650	18650	18650	18650	0
464	20240220	104900	370100090	18650	18650	18650	18650	0
465	20240220	104800	370100090	18650	18650	18650	18650	3
466	20240220	104700	370044140	18660	18660	18660	18660	201
467	20240220	104600	366293480	18660	18660	18660	18660	35
468	20240220	104500	365640380	18680	18680	18680	18680	2
469	20240220	104400	365603020	18660	18650	18660	18650	55
470	20240220	104300	364577240	18640	18650	18650	18640	259
471	20240220	104200	359747480	18640	18640	18640	18640	2
472	20240220	104100	359710200	18650	18650	18650	18650	31
473	20240220	104000	359132050	18650	18650	18650	18650	8
474	20240220	103900	358982850	18650	18650	18650	18650	0
475	20240220	103800	358982850	18650	18650	18650	18650	0
476	20240220	103700	358982850	18650	18660	18660	18650	153
477	20240220	103600	356127920	18660	18660	18660	18660	16
478	20240220	103500	355829360	18680	18680	18680	18680	22
479	20240220	103400	355418400	18680	18680	18680	18680	2
480	20240220	103300	355381040	18680	18680	18680	18680	5
481	20240220	103200	355287640	18680	18680	18680	18680	28
482	20240220	103100	354764600	18680	18680	18680	18680	2
483	20240220	103000	354727240	18680	18680	18680	18680	0
484	20240220	102900	354727240	18680	18680	18680	18680	0
485	20240220	102800	354727240	18680	18680	18680	18680	6
486	20240220	102700	354615160	18680	18680	18680	18680	11
487	20240220	102600	354409680	18680	18680	18680	18680	3
488	20240220	102500	354353640	18680	18680	18680	18680	1
489	20240220	102400	354334960	18680	18680	18680	18680	3
490	20240220	102300	354278920	18690	18690	18690	18690	0
491	20240220	102200	354278920	18690	18690	18690	18690	51
492	20240220	102100	353325730	18650	18670	18670	18650	214
493	20240220	102000	349334410	18650	18650	18650	18650	53
494	20240220	101900	348345960	18660	18660	18660	18660	0
495	20240220	101800	348345960	18660	18660	18660	18660	0
496	20240220	101700	348345960	18660	18650	18660	18650	177
497	20240220	101600	345044840	18660	18660	18660	18660	125
498	20240220	101500	342712340	18670	18670	18670	18670	50
499	20240220	101400	341778840	18670	18670	18670	18670	0
500	20240220	101300	341778840	18670	18670	18670	18670	35
501	20240220	101200	341125390	18670	18670	18670	18670	1
502	20240220	101100	341106720	18670	18670	18670	18670	6
503	20240220	101000	340994700	18670	18670	18670	18670	2
504	20240220	100900	340957360	18670	18670	18670	18670	5
505	20240220	100800	340864010	18680	18670	18680	18670	208
506	20240220	100700	336980630	18670	18670	18670	18670	0
507	20240220	100600	336980630	18670	18670	18670	18670	1
508	20240220	100500	336961960	18660	18660	18660	18660	0
509	20240220	100400	336961960	18660	18670	18670	18660	659
510	20240220	100300	324658850	18670	18670	18670	18670	116
511	20240220	100200	322493130	18670	18680	18680	18670	404
512	20240220	100100	314950410	18680	18680	18680	18680	1
513	20240220	100000	314931730	18680	18700	18700	18680	126
514	20240220	095900	312577830	18700	18700	18700	18700	6
515	20240220	095800	312465630	18690	18690	18690	18690	43
516	20240220	095700	311661960	18710	18710	18710	18710	4
517	20240220	095600	311587120	18690	18690	18690	18690	109
518	20240220	095500	309549910	18690	18690	18690	18690	321
519	20240220	095400	303550420	18690	18690	18710	18690	30
520	20240220	095300	302989690	18690	18690	18690	18690	0
521	20240220	095200	302989690	18690	18690	18690	18690	4
522	20240220	095100	302914930	18690	18690	18690	18690	39
523	20240220	095000	302186020	18690	18690	18690	18690	9
524	20240220	094900	302017810	18690	18730	18740	18690	42
525	20240220	094800	301231110	18690	18690	18690	18690	41
526	20240220	094700	300464820	18730	18700	18730	18700	12
527	20240220	094600	300240120	18700	18700	18700	18700	573
528	20240220	094500	289525020	18700	18710	18710	18700	108
529	20240220	094400	287504380	18710	18720	18720	18710	70
530	20240220	094300	286194630	18740	18710	18740	18710	248
531	20240220	094200	281547210	18710	18710	18720	18710	454
532	20240220	094100	273052770	18690	18690	18690	18690	1
533	20240220	094000	273034080	18690	18670	18710	18670	167
534	20240220	093900	269912070	18700	18670	18700	18670	101
535	20240220	093800	268026370	18670	18700	18700	18670	4
536	20240220	093700	267951630	18670	18670	18670	18670	1
537	20240220	093600	267932960	18680	18670	18680	18660	252
538	20240220	093500	263226000	18670	18670	18670	18670	244
539	20240220	093400	258670520	18680	18690	18690	18680	264
540	20240220	093300	253738810	18700	18680	18700	18680	82
541	20240220	093200	252206990	18700	18740	18740	18700	499
542	20240220	093100	242875290	18740	18730	18740	18730	161
543	20240220	093000	239858180	18700	18700	18700	18700	1
544	20240220	092900	239839480	18740	18740	18740	18740	0
545	20240220	092800	239839480	18740	18690	18740	18680	67
546	20240220	092700	238587630	18690	18750	18760	18690	370
547	20240220	092600	231671680	18760	18750	18760	18750	60
548	20240220	092500	230546650	18760	18710	18760	18710	621
549	20240220	092400	218908040	18690	18690	18690	18690	165
550	20240220	092300	215824190	18720	18750	18750	18680	688
551	20240220	092200	202968810	18740	18650	18740	18640	2201
552	20240220	092100	161780760	18640	18640	18640	18640	71
553	20240220	092000	160457320	18690	18690	18690	18690	10
554	20240220	091900	160270420	18690	18690	18690	18690	32
555	20240220	091800	159672340	18690	18640	18690	18640	233
556	20240220	091700	155328770	18640	18640	18640	18640	30
557	20240220	091600	154769570	18640	18640	18640	18640	203
558	20240220	091500	150985650	18680	18720	18720	18680	467
559	20240220	091400	142253010	18720	18690	18730	18690	1235
560	20240220	091300	119144430	18700	18580	18720	18580	744
561	20240220	091200	105237590	18580	18580	18580	18580	30
562	20240220	091100	104680190	18560	18680	18700	18560	780
563	20240220	091000	90170240	18670	18640	18670	18640	369
564	20240220	090900	83285750	18650	18650	18650	18570	85
565	20240220	090800	81701550	18650	18600	18660	18600	433
566	20240220	090700	73622580	18650	18650	18660	18650	49
567	20240220	090600	72708520	18560	18660	18660	18560	175
568	20240220	090500	69460320	18660	18660	18660	18660	5
569	20240220	090400	69367020	18660	18590	18660	18550	866
570	20240220	090300	53277890	18590	18600	18600	18590	378
571	20240220	090200	46250210	18610	18610	18610	18590	574
572	20240220	090100	35571160	18610	18760	18760	18610	318
573	20240220	090000	29648740	18760	18650	18770	18620	1585