KissMeData/382900/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	211800	463123310	18820	18820	18820	18820	611
3	20240222	211700	463123310	18820	18820	18820	18820	0
4	20240222	211600	463123310	18820	18820	18820	18820	0
5	20240222	211500	463123310	18820	18820	18820	18820	0
6	20240222	211400	463123310	18820	18820	18820	18820	0
7	20240222	211300	463123310	18820	18820	18820	18820	0
8	20240222	211200	463123310	18820	18820	18820	18820	0
9	20240222	211100	463123310	18820	18820	18820	18820	0
10	20240222	211000	463123310	18820	18820	18820	18820	0
11	20240222	210900	463123310	18820	18820	18820	18820	0
12	20240222	210800	463123310	18820	18820	18820	18820	0
13	20240222	210700	463123310	18820	18820	18820	18820	0
14	20240222	210600	463123310	18820	18820	18820	18820	0
15	20240222	210500	463123310	18820	18820	18820	18820	0
16	20240222	210400	463123310	18820	18820	18820	18820	0
17	20240222	210300	463123310	18820	18820	18820	18820	0
18	20240222	210200	463123310	18820	18820	18820	18820	0
19	20240222	210100	463123310	18820	18820	18820	18820	0
20	20240222	210000	463123310	18820	18820	18820	18820	0
21	20240222	205900	463123310	18820	18820	18820	18820	0
22	20240222	205800	463123310	18820	18820	18820	18820	0
23	20240222	205700	463123310	18820	18820	18820	18820	0
24	20240222	205600	463123310	18820	18820	18820	18820	0
25	20240222	205500	463123310	18820	18820	18820	18820	0
26	20240222	205400	463123310	18820	18820	18820	18820	0
27	20240222	205300	463123310	18820	18820	18820	18820	0
28	20240222	205200	463123310	18820	18820	18820	18820	0
29	20240222	205100	463123310	18820	18820	18820	18820	0
30	20240222	205000	463123310	18820	18820	18820	18820	0
31	20240222	204900	463123310	18820	18820	18820	18820	0
32	20240222	204800	463123310	18820	18820	18820	18820	611
33	20240222	204700	463123310	18820	18820	18820	18820	0
34	20240222	204600	463123310	18820	18820	18820	18820	0
35	20240222	204500	463123310	18820	18820	18820	18820	0
36	20240222	204400	463123310	18820	18820	18820	18820	0
37	20240222	204300	463123310	18820	18820	18820	18820	0
38	20240222	204200	463123310	18820	18820	18820	18820	0
39	20240222	204100	463123310	18820	18820	18820	18820	0
40	20240222	204000	463123310	18820	18820	18820	18820	0
41	20240222	203900	463123310	18820	18820	18820	18820	0
42	20240222	203800	463123310	18820	18820	18820	18820	0
43	20240222	203700	463123310	18820	18820	18820	18820	0
44	20240222	203600	463123310	18820	18820	18820	18820	0
45	20240222	203500	463123310	18820	18820	18820	18820	0
46	20240222	203400	463123310	18820	18820	18820	18820	0
47	20240222	203300	463123310	18820	18820	18820	18820	0
48	20240222	203200	463123310	18820	18820	18820	18820	0
49	20240222	203100	463123310	18820	18820	18820	18820	0
50	20240222	203000	463123310	18820	18820	18820	18820	0
51	20240222	202900	463123310	18820	18820	18820	18820	0
52	20240222	202800	463123310	18820	18820	18820	18820	0
53	20240222	202700	463123310	18820	18820	18820	18820	0
54	20240222	202600	463123310	18820	18820	18820	18820	0
55	20240222	202500	463123310	18820	18820	18820	18820	0
56	20240222	202400	463123310	18820	18820	18820	18820	0
57	20240222	202300	463123310	18820	18820	18820	18820	0
58	20240222	202200	463123310	18820	18820	18820	18820	0
59	20240222	202100	463123310	18820	18820	18820	18820	0
60	20240222	202000	463123310	18820	18820	18820	18820	0
61	20240222	201900	463123310	18820	18820	18820	18820	0
62	20240222	201800	463123310	18820	18820	18820	18820	611
63	20240222	201700	463123310	18820	18820	18820	18820	0
64	20240222	201600	463123310	18820	18820	18820	18820	0
65	20240222	201500	463123310	18820	18820	18820	18820	0
66	20240222	201400	463123310	18820	18820	18820	18820	0
67	20240222	201300	463123310	18820	18820	18820	18820	0
68	20240222	201200	463123310	18820	18820	18820	18820	0
69	20240222	201100	463123310	18820	18820	18820	18820	0
70	20240222	201000	463123310	18820	18820	18820	18820	0
71	20240222	200900	463123310	18820	18820	18820	18820	0
72	20240222	200800	463123310	18820	18820	18820	18820	0
73	20240222	200700	463123310	18820	18820	18820	18820	0
74	20240222	200600	463123310	18820	18820	18820	18820	0
75	20240222	200500	463123310	18820	18820	18820	18820	0
76	20240222	200400	463123310	18820	18820	18820	18820	0
77	20240222	200300	463123310	18820	18820	18820	18820	0
78	20240222	200200	463123310	18820	18820	18820	18820	0
79	20240222	200100	463123310	18820	18820	18820	18820	0
80	20240222	200000	463123310	18820	18820	18820	18820	0
81	20240222	195900	463123310	18820	18820	18820	18820	0
82	20240222	195800	463123310	18820	18820	18820	18820	0
83	20240222	195700	463123310	18820	18820	18820	18820	0
84	20240222	195600	463123310	18820	18820	18820	18820	0
85	20240222	195500	463123310	18820	18820	18820	18820	0
86	20240222	195400	463123310	18820	18820	18820	18820	0
87	20240222	195300	463123310	18820	18820	18820	18820	0
88	20240222	195200	463123310	18820	18820	18820	18820	0
89	20240222	195100	463123310	18820	18820	18820	18820	0
90	20240222	195000	463123310	18820	18820	18820	18820	0
91	20240222	194900	463123310	18820	18820	18820	18820	0
92	20240222	194800	463123310	18820	18820	18820	18820	611
93	20240222	194700	463123310	18820	18820	18820	18820	0
94	20240222	194600	463123310	18820	18820	18820	18820	0
95	20240222	194500	463123310	18820	18820	18820	18820	0
96	20240222	194400	463123310	18820	18820	18820	18820	0
97	20240222	194300	463123310	18820	18820	18820	18820	0
98	20240222	194200	463123310	18820	18820	18820	18820	0
99	20240222	194100	463123310	18820	18820	18820	18820	0
100	20240222	194000	463123310	18820	18820	18820	18820	0
101	20240222	193900	463123310	18820	18820	18820	18820	0
102	20240222	193800	463123310	18820	18820	18820	18820	0
103	20240222	193700	463123310	18820	18820	18820	18820	0
104	20240222	193600	463123310	18820	18820	18820	18820	0
105	20240222	193500	463123310	18820	18820	18820	18820	0
106	20240222	193400	463123310	18820	18820	18820	18820	0
107	20240222	193300	463123310	18820	18820	18820	18820	0
108	20240222	193200	463123310	18820	18820	18820	18820	0
109	20240222	193100	463123310	18820	18820	18820	18820	0
110	20240222	193000	463123310	18820	18820	18820	18820	0
111	20240222	192900	463123310	18820	18820	18820	18820	0
112	20240222	192800	463123310	18820	18820	18820	18820	0
113	20240222	192700	463123310	18820	18820	18820	18820	0
114	20240222	192600	463123310	18820	18820	18820	18820	0
115	20240222	192500	463123310	18820	18820	18820	18820	0
116	20240222	192400	463123310	18820	18820	18820	18820	0
117	20240222	192300	463123310	18820	18820	18820	18820	0
118	20240222	192200	463123310	18820	18820	18820	18820	0
119	20240222	192100	463123310	18820	18820	18820	18820	0
120	20240222	192000	463123310	18820	18820	18820	18820	0
121	20240222	191900	463123310	18820	18820	18820	18820	0
122	20240222	191800	463123310	18820	18820	18820	18820	611
123	20240222	191700	463123310	18820	18820	18820	18820	0
124	20240222	191600	463123310	18820	18820	18820	18820	0
125	20240222	191500	463123310	18820	18820	18820	18820	0
126	20240222	191400	463123310	18820	18820	18820	18820	0
127	20240222	191300	463123310	18820	18820	18820	18820	0
128	20240222	191200	463123310	18820	18820	18820	18820	0
129	20240222	191100	463123310	18820	18820	18820	18820	0
130	20240222	191000	463123310	18820	18820	18820	18820	0
131	20240222	190900	463123310	18820	18820	18820	18820	0
132	20240222	190800	463123310	18820	18820	18820	18820	0
133	20240222	190700	463123310	18820	18820	18820	18820	0
134	20240222	190600	463123310	18820	18820	18820	18820	0
135	20240222	190500	463123310	18820	18820	18820	18820	0
136	20240222	190400	463123310	18820	18820	18820	18820	0
137	20240222	190300	463123310	18820	18820	18820	18820	0
138	20240222	190200	463123310	18820	18820	18820	18820	0
139	20240222	190100	463123310	18820	18820	18820	18820	0
140	20240222	190000	463123310	18820	18820	18820	18820	0
141	20240222	185900	463123310	18820	18820	18820	18820	0
142	20240222	185800	463123310	18820	18820	18820	18820	0
143	20240222	185700	463123310	18820	18820	18820	18820	0
144	20240222	185600	463123310	18820	18820	18820	18820	0
145	20240222	185500	463123310	18820	18820	18820	18820	0
146	20240222	185400	463123310	18820	18820	18820	18820	0
147	20240222	185300	463123310	18820	18820	18820	18820	0
148	20240222	185200	463123310	18820	18820	18820	18820	0
149	20240222	185100	463123310	18820	18820	18820	18820	0
150	20240222	185000	463123310	18820	18820	18820	18820	0
151	20240222	184900	463123310	18820	18820	18820	18820	0
152	20240222	184800	463123310	18820	18820	18820	18820	611
153	20240222	184700	463123310	18820	18820	18820	18820	0
154	20240222	184600	463123310	18820	18820	18820	18820	0
155	20240222	184500	463123310	18820	18820	18820	18820	0
156	20240222	184400	463123310	18820	18820	18820	18820	0
157	20240222	184300	463123310	18820	18820	18820	18820	0
158	20240222	184200	463123310	18820	18820	18820	18820	0
159	20240222	184100	463123310	18820	18820	18820	18820	0
160	20240222	184000	463123310	18820	18820	18820	18820	0
161	20240222	183900	463123310	18820	18820	18820	18820	0
162	20240222	183800	463123310	18820	18820	18820	18820	0
163	20240222	183700	463123310	18820	18820	18820	18820	0
164	20240222	183600	463123310	18820	18820	18820	18820	0
165	20240222	183500	463123310	18820	18820	18820	18820	0
166	20240222	183400	463123310	18820	18820	18820	18820	0
167	20240222	183300	463123310	18820	18820	18820	18820	0
168	20240222	183200	463123310	18820	18820	18820	18820	0
169	20240222	183100	463123310	18820	18820	18820	18820	0
170	20240222	183000	463123310	18820	18820	18820	18820	0
171	20240222	182900	463123310	18820	18820	18820	18820	0
172	20240222	182800	463123310	18820	18820	18820	18820	0
173	20240222	182700	463123310	18820	18820	18820	18820	0
174	20240222	182600	463123310	18820	18820	18820	18820	0
175	20240222	182500	463123310	18820	18820	18820	18820	0
176	20240222	182400	463123310	18820	18820	18820	18820	0
177	20240222	182300	463123310	18820	18820	18820	18820	0
178	20240222	182200	463123310	18820	18820	18820	18820	0
179	20240222	182100	463123310	18820	18820	18820	18820	0
180	20240222	182000	463123310	18820	18820	18820	18820	0
181	20240222	181900	463123310	18820	18820	18820	18820	0
182	20240222	181800	463123310	18820	18820	18820	18820	611
183	20240222	181700	463123310	18820	18820	18820	18820	0
184	20240222	181600	463123310	18820	18820	18820	18820	0
185	20240222	181500	463123310	18820	18820	18820	18820	0
186	20240222	181400	463123310	18820	18820	18820	18820	0
187	20240222	181300	463123310	18820	18820	18820	18820	0
188	20240222	181200	463123310	18820	18820	18820	18820	0
189	20240222	181100	463123310	18820	18820	18820	18820	0
190	20240222	181000	463123310	18820	18820	18820	18820	0
191	20240222	180900	463123310	18820	18820	18820	18820	0
192	20240222	180800	463123310	18820	18820	18820	18820	0
193	20240222	180700	463123310	18820	18820	18820	18820	0
194	20240222	180600	463123310	18820	18820	18820	18820	0
195	20240222	180500	463123310	18820	18820	18820	18820	0
196	20240222	180400	463123310	18820	18820	18820	18820	0
197	20240222	180300	463123310	18820	18820	18820	18820	0
198	20240222	180200	463123310	18820	18820	18820	18820	0
199	20240222	180100	463123310	18820	18820	18820	18820	0
200	20240222	180000	463123310	18820	18820	18820	18820	0
201	20240222	175900	463123310	18820	18820	18820	18820	0
202	20240222	175800	463123310	18820	18820	18820	18820	0
203	20240222	175700	463123310	18820	18820	18820	18820	0
204	20240222	175600	463123310	18820	18820	18820	18820	0
205	20240222	175500	463123310	18820	18820	18820	18820	0
206	20240222	175400	463123310	18820	18820	18820	18820	0
207	20240222	175300	463123310	18820	18820	18820	18820	0
208	20240222	175200	463123310	18820	18820	18820	18820	0
209	20240222	175100	463123310	18820	18820	18820	18820	0
210	20240222	175000	463123310	18820	18820	18820	18820	0
211	20240222	174900	463123310	18820	18820	18820	18820	0
212	20240222	174800	463123310	18820	18820	18820	18820	611
213	20240222	174700	463123310	18820	18820	18820	18820	0
214	20240222	174600	463123310	18820	18820	18820	18820	0
215	20240222	174500	463123310	18820	18820	18820	18820	0
216	20240222	174400	463123310	18820	18820	18820	18820	0
217	20240222	174300	463123310	18820	18820	18820	18820	0
218	20240222	174200	463123310	18820	18820	18820	18820	0
219	20240222	174100	463123310	18820	18820	18820	18820	0
220	20240222	174000	463123310	18820	18820	18820	18820	0
221	20240222	173900	463123310	18820	18820	18820	18820	0
222	20240222	173800	463123310	18820	18820	18820	18820	0
223	20240222	173700	463123310	18820	18820	18820	18820	0
224	20240222	173600	463123310	18820	18820	18820	18820	0
225	20240222	173500	463123310	18820	18820	18820	18820	0
226	20240222	173400	463123310	18820	18820	18820	18820	0
227	20240222	173300	463123310	18820	18820	18820	18820	0
228	20240222	173200	463123310	18820	18820	18820	18820	0
229	20240222	173100	463123310	18820	18820	18820	18820	0
230	20240222	173000	463123310	18820	18820	18820	18820	0
231	20240222	172900	463123310	18820	18820	18820	18820	0
232	20240222	172800	463123310	18820	18820	18820	18820	0
233	20240222	172700	463123310	18820	18820	18820	18820	0
234	20240222	172600	463123310	18820	18820	18820	18820	0
235	20240222	172500	463123310	18820	18820	18820	18820	0
236	20240222	172400	463123310	18820	18820	18820	18820	0
237	20240222	172300	463123310	18820	18820	18820	18820	0
238	20240222	172200	463123310	18820	18820	18820	18820	0
239	20240222	172100	463123310	18820	18820	18820	18820	0
240	20240222	172000	463123310	18820	18820	18820	18820	0
241	20240222	171900	463123310	18820	18820	18820	18820	0
242	20240222	171800	463123310	18820	18820	18820	18820	611
243	20240222	171700	463123310	18820	18820	18820	18820	0
244	20240222	171600	463123310	18820	18820	18820	18820	0
245	20240222	171500	463123310	18820	18820	18820	18820	0
246	20240222	171400	463123310	18820	18820	18820	18820	0
247	20240222	171300	463123310	18820	18820	18820	18820	0
248	20240222	171200	463123310	18820	18820	18820	18820	0
249	20240222	171100	463123310	18820	18820	18820	18820	0
250	20240222	171000	463123310	18820	18820	18820	18820	0
251	20240222	170900	463123310	18820	18820	18820	18820	0
252	20240222	170800	463123310	18820	18820	18820	18820	0
253	20240222	170700	463123310	18820	18820	18820	18820	0
254	20240222	170600	463123310	18820	18820	18820	18820	0
255	20240222	170500	463123310	18820	18820	18820	18820	0
256	20240222	170400	463123310	18820	18820	18820	18820	0
257	20240222	170300	463123310	18820	18820	18820	18820	0
258	20240222	170200	463123310	18820	18820	18820	18820	0
259	20240222	170100	463123310	18820	18820	18820	18820	0
260	20240222	170000	463123310	18820	18820	18820	18820	0
261	20240222	165900	463123310	18820	18820	18820	18820	0
262	20240222	165800	463123310	18820	18820	18820	18820	0
263	20240222	165700	463123310	18820	18820	18820	18820	0
264	20240222	165600	463123310	18820	18820	18820	18820	0
265	20240222	165500	463123310	18820	18820	18820	18820	0
266	20240222	165400	463123310	18820	18820	18820	18820	0
267	20240222	165300	463123310	18820	18820	18820	18820	0
268	20240222	165200	463123310	18820	18820	18820	18820	0
269	20240222	165100	463123310	18820	18820	18820	18820	0
270	20240222	165000	463123310	18820	18820	18820	18820	0
271	20240222	164900	463123310	18820	18820	18820	18820	0
272	20240222	164800	463123310	18820	18820	18820	18820	611
273	20240222	164700	463123310	18820	18820	18820	18820	0
274	20240222	164600	463123310	18820	18820	18820	18820	0
275	20240222	164500	463123310	18820	18820	18820	18820	0
276	20240222	164400	463123310	18820	18820	18820	18820	0
277	20240222	164300	463123310	18820	18820	18820	18820	0
278	20240222	164200	463123310	18820	18820	18820	18820	0
279	20240222	164100	463123310	18820	18820	18820	18820	0
280	20240222	164000	463123310	18820	18820	18820	18820	0
281	20240222	163900	463123310	18820	18820	18820	18820	0
282	20240222	163800	463123310	18820	18820	18820	18820	0
283	20240222	163700	463123310	18820	18820	18820	18820	0
284	20240222	163600	463123310	18820	18820	18820	18820	0
285	20240222	163500	463123310	18820	18820	18820	18820	0
286	20240222	163400	463123310	18820	18820	18820	18820	0
287	20240222	163300	463123310	18820	18820	18820	18820	0
288	20240222	163200	463123310	18820	18820	18820	18820	0
289	20240222	163100	463123310	18820	18820	18820	18820	0
290	20240222	163000	463123310	18820	18820	18820	18820	0
291	20240222	162900	463123310	18820	18820	18820	18820	0
292	20240222	162800	463123310	18820	18820	18820	18820	0
293	20240222	162700	463123310	18820	18820	18820	18820	0
294	20240222	162600	463123310	18820	18820	18820	18820	0
295	20240222	162500	463123310	18820	18820	18820	18820	0
296	20240222	162400	463123310	18820	18820	18820	18820	0
297	20240222	162300	463123310	18820	18820	18820	18820	0
298	20240222	162200	463123310	18820	18820	18820	18820	0
299	20240222	162100	463123310	18820	18820	18820	18820	0
300	20240222	162000	463123310	18820	18820	18820	18820	0
301	20240222	161900	463123310	18820	18820	18820	18820	0
302	20240222	161800	463123310	18820	18820	18820	18820	611
303	20240222	161700	463123310	18820	18820	18820	18820	0
304	20240222	161600	463123310	18820	18820	18820	18820	0
305	20240222	161500	463123310	18820	18820	18820	18820	0
306	20240222	161400	463123310	18820	18820	18820	18820	0
307	20240222	161300	463123310	18820	18820	18820	18820	0
308	20240222	161200	463123310	18820	18820	18820	18820	0
309	20240222	161100	463123310	18820	18820	18820	18820	0
310	20240222	161000	463123310	18820	18820	18820	18820	0
311	20240222	160900	463123310	18820	18820	18820	18820	0
312	20240222	160800	463123310	18820	18820	18820	18820	0
313	20240222	160700	463123310	18820	18820	18820	18820	0
314	20240222	160600	463123310	18820	18820	18820	18820	0
315	20240222	160500	463123310	18820	18820	18820	18820	0
316	20240222	160400	463123310	18820	18820	18820	18820	0
317	20240222	160300	463123310	18820	18820	18820	18820	0
318	20240222	160200	463123310	18820	18820	18820	18820	0
319	20240222	160100	463123310	18820	18820	18820	18820	0
320	20240222	160000	463123310	18820	18820	18820	18820	0
321	20240222	155900	463123310	18820	18820	18820	18820	0
322	20240222	155800	463123310	18820	18820	18820	18820	0
323	20240222	155700	463123310	18820	18820	18820	18820	0
324	20240222	155600	463123310	18820	18820	18820	18820	0
325	20240222	155500	463123310	18820	18820	18820	18820	0
326	20240222	155400	463123310	18820	18820	18820	18820	0
327	20240222	155300	463123310	18820	18820	18820	18820	0
328	20240222	155200	463123310	18820	18820	18820	18820	0
329	20240222	155100	463123310	18820	18820	18820	18820	0
330	20240222	155000	463123310	18820	18820	18820	18820	0
331	20240222	154900	463123310	18820	18820	18820	18820	0
332	20240222	154800	463123310	18820	18820	18820	18820	611
333	20240222	154700	463123310	18820	18820	18820	18820	0
334	20240222	154600	463123310	18820	18820	18820	18820	0
335	20240222	154500	463123310	18820	18820	18820	18820	0
336	20240222	154400	463123310	18820	18820	18820	18820	0
337	20240222	154300	463123310	18820	18820	18820	18820	0
338	20240222	154200	463123310	18820	18820	18820	18820	0
339	20240222	154100	463123310	18820	18820	18820	18820	0
340	20240222	154000	463123310	18820	18820	18820	18820	0
341	20240222	153900	463123310	18820	18820	18820	18820	0
342	20240222	153800	463123310	18820	18820	18820	18820	0
343	20240222	153700	463123310	18820	18820	18820	18820	0
344	20240222	153600	463123310	18820	18820	18820	18820	0
345	20240222	153500	463123310	18820	18820	18820	18820	0
346	20240222	153400	463123310	18820	18820	18820	18820	0
347	20240222	153300	463123310	18820	18820	18820	18820	0
348	20240222	153200	463123310	18820	18820	18820	18820	0
349	20240222	153100	463123310	18820	18820	18820	18820	0
350	20240222	153000	463123310	18820	18820	18820	18820	611
351	20240222	152900	451624290	18740	18740	18740	18740	0
352	20240222	152800	451624290	18740	18740	18740	18740	0
353	20240222	152700	451624290	18740	18740	18740	18740	0
354	20240222	152600	451624290	18740	18740	18740	18740	0
355	20240222	152500	451624290	18740	18740	18740	18740	0
356	20240222	152400	451624290	18740	18740	18740	18740	0
357	20240222	152300	451624290	18740	18740	18740	18740	0
358	20240222	152200	451624290	18740	18740	18740	18740	0
359	20240222	152100	451624290	18740	18740	18740	18740	0
360	20240222	152000	451624290	18740	18740	18740	18740	0
361	20240222	151900	451624290	18740	18750	18760	18740	30
362	20240222	151800	451061820	18740	18750	18750	18740	145
363	20240222	151700	448343220	18740	18740	18740	18740	0
364	20240222	151600	448343220	18740	18730	18740	18730	49
365	20240222	151500	447425070	18740	18730	18740	18730	7
366	20240222	151400	447293910	18730	18730	18730	18730	0
367	20240222	151300	447293910	18730	18730	18730	18730	14
368	20240222	151200	447031690	18740	18740	18740	18740	18
369	20240222	151100	446694370	18740	18740	18740	18740	21
370	20240222	151000	446300830	18740	18740	18740	18740	3
371	20240222	150900	446244610	18740	18740	18740	18740	0
372	20240222	150800	446244610	18740	18730	18740	18730	4
373	20240222	150700	446169670	18740	18740	18740	18740	0
374	20240222	150600	446169670	18740	18740	18740	18740	0
375	20240222	150500	446169670	18740	18740	18740	18740	0
376	20240222	150400	446169670	18740	18740	18740	18740	0
377	20240222	150300	446169670	18740	18740	18740	18740	0
378	20240222	150200	446169670	18740	18730	18740	18730	3
379	20240222	150100	446113460	18730	18730	18730	18730	17
380	20240222	150000	445795050	18720	18720	18720	18720	0
381	20240222	145900	445795050	18720	18720	18720	18720	0
382	20240222	145800	445795050	18720	18710	18720	18700	610
383	20240222	145700	434382040	18720	18720	18720	18720	201
384	20240222	145600	430619320	18730	18730	18730	18730	31
385	20240222	145500	430038690	18730	18720	18730	18720	6
386	20240222	145400	429926320	18730	18730	18730	18730	157
387	20240222	145300	426985710	18740	18740	18740	18740	0
388	20240222	145200	426985710	18740	18740	18740	18740	20
389	20240222	145100	426610910	18740	18740	18740	18740	20
390	20240222	145000	426236110	18740	18740	18740	18740	484
391	20240222	144900	417165950	18730	18730	18730	18720	1020
392	20240222	144800	398071370	18730	18740	18740	18730	24
393	20240222	144700	397621630	18730	18740	18740	18730	52
394	20240222	144600	396647580	18740	18740	18740	18740	7
395	20240222	144500	396516400	18740	18730	18740	18720	328
396	20240222	144400	390373280	18730	18730	18730	18720	491
397	20240222	144300	381178440	18740	18740	18740	18740	53
398	20240222	144200	380185220	18740	18750	18750	18740	398
399	20240222	144100	372726650	18750	18750	18750	18750	5
400	20240222	144000	372632900	18760	18760	18760	18750	21
401	20240222	143900	372239000	18740	18740	18740	18740	80
402	20240222	143800	370739800	18740	18750	18750	18740	594
403	20240222	143700	359606480	18760	18760	18760	18760	6
404	20240222	143600	359493920	18760	18750	18760	18750	136
405	20240222	143500	356943870	18750	18750	18750	18750	11
406	20240222	143400	356737620	18740	18740	18740	18740	8
407	20240222	143300	356587700	18740	18740	18740	18740	6
408	20240222	143200	356475260	18750	18750	18750	18750	8
409	20240222	143100	356325260	18750	18750	18750	18750	1
410	20240222	143000	356306510	18750	18760	18760	18750	280
411	20240222	142900	351056420	18750	18750	18750	18750	4
412	20240222	142800	350981420	18750	18750	18750	18750	5
413	20240222	142700	350887670	18750	18750	18750	18750	6
414	20240222	142600	350775170	18750	18750	18750	18750	6
415	20240222	142500	350662670	18750	18750	18750	18750	3
416	20240222	142400	350606420	18750	18750	18750	18750	0
417	20240222	142300	350606420	18750	18750	18750	18750	0
418	20240222	142200	350606420	18750	18750	18750	18750	200
419	20240222	142100	346856420	18750	18750	18750	18750	0
420	20240222	142000	346856420	18750	18750	18750	18750	1
421	20240222	141900	346837670	18780	18780	18780	18780	0
422	20240222	141800	346837670	18780	18780	18780	18780	0
423	20240222	141700	346837670	18780	18780	18780	18780	0
424	20240222	141600	346837670	18780	18780	18780	18780	0
425	20240222	141500	346837670	18780	18780	18780	18780	2
426	20240222	141400	346800110	18780	18780	18780	18780	59
427	20240222	141300	345692090	18780	18770	18780	18770	44
428	20240222	141200	344865920	18760	18760	18760	18760	0
429	20240222	141100	344865920	18760	18760	18760	18760	17
430	20240222	141000	344547000	18760	18750	18760	18750	82
431	20240222	140900	343009400	18760	18770	18770	18760	32
432	20240222	140800	342408870	18770	18770	18770	18770	4
433	20240222	140700	342333790	18780	18780	18780	18780	0
434	20240222	140600	342333790	18780	18780	18780	18780	5
435	20240222	140500	342239890	18780	18780	18780	18780	6
436	20240222	140400	342127210	18780	18780	18780	18780	6
437	20240222	140300	342014530	18780	18780	18780	18780	5
438	20240222	140200	341920630	18800	18800	18800	18800	0
439	20240222	140100	341920630	18800	18800	18800	18800	0
440	20240222	140000	341920630	18800	18800	18800	18800	0
441	20240222	135900	341920630	18800	18800	18800	18800	0
442	20240222	135800	341920630	18800	18800	18800	18800	1
443	20240222	135700	341901830	18800	18800	18800	18800	0
444	20240222	135600	341901830	18800	18780	18800	18780	160
445	20240222	135500	338897010	18790	18790	18790	18790	0
446	20240222	135400	338897010	18790	18790	18790	18790	0
447	20240222	135300	338897010	18790	18780	18790	18780	27
448	20240222	135200	338389750	18770	18770	18770	18770	0
449	20240222	135100	338389750	18770	18770	18770	18770	0
450	20240222	135000	338389750	18770	18750	18770	18750	93
451	20240222	134900	336645420	18750	18750	18750	18750	20
452	20240222	134800	336270420	18750	18750	18750	18750	0
453	20240222	134700	336270420	18750	18750	18750	18750	0
454	20240222	134600	336270420	18750	18770	18770	18750	1000
455	20240222	134500	317518240	18800	18800	18800	18800	0
456	20240222	134400	317518240	18800	18800	18800	18800	0
457	20240222	134300	317518240	18800	18800	18800	18800	11
458	20240222	134200	317311440	18800	18800	18800	18800	5
459	20240222	134100	317217440	18800	18800	18800	18800	21
460	20240222	134000	316822640	18800	18800	18800	18800	5
461	20240222	133900	316728640	18800	18800	18800	18800	0
462	20240222	133800	316728640	18800	18800	18800	18800	9
463	20240222	133700	316559440	18800	18800	18800	18800	1
464	20240222	133600	316540640	18810	18810	18810	18810	1
465	20240222	133500	316521830	18820	18820	18820	18820	5
466	20240222	133400	316427730	18820	18820	18820	18820	10
467	20240222	133300	316239530	18830	18830	18830	18830	5
468	20240222	133200	316145380	18830	18820	18830	18820	12
469	20240222	133100	315919520	18820	18820	18820	18820	11
470	20240222	133000	315712500	18870	18870	18870	18870	0
471	20240222	132900	315712500	18870	18760	18870	18760	110
472	20240222	132800	313641800	18760	18760	18760	18760	0
473	20240222	132700	313641800	18760	18760	18760	18760	177
474	20240222	132600	310321280	18770	18780	18780	18770	866
475	20240222	132500	294064280	18780	18780	18780	18780	85
476	20240222	132400	292467980	18780	18780	18780	18780	53
477	20240222	132300	291472640	18780	18780	18780	18780	44
478	20240222	132200	290646320	18780	18780	18780	18780	4
479	20240222	132100	290571200	18780	18780	18780	18780	22
480	20240222	132000	290158040	18780	18790	18790	18780	276
481	20240222	131900	284972020	18790	18790	18790	18790	4
482	20240222	131800	284896860	18790	18790	18790	18790	3
483	20240222	131700	284840490	18790	18790	18790	18790	4
484	20240222	131600	284765330	18790	18790	18790	18790	4
485	20240222	131500	284690170	18800	18800	18800	18800	2
486	20240222	131400	284652570	18790	18800	18800	18790	2
487	20240222	131300	284614980	18800	18800	18800	18800	79
488	20240222	131200	283129780	18800	18810	18810	18800	11
489	20240222	131100	282922920	18810	18810	18810	18810	0
490	20240222	131000	282922920	18810	18810	18810	18810	0
491	20240222	130900	282922920	18810	18800	18810	18800	17
492	20240222	130800	282603180	18800	18800	18800	18800	4
493	20240222	130700	282527980	18800	18800	18800	18800	4
494	20240222	130600	282452780	18800	18800	18800	18800	2
495	20240222	130500	282415180	18800	18800	18800	18800	4
496	20240222	130400	282339980	18800	18800	18800	18800	2
497	20240222	130300	282302380	18810	18810	18810	18810	43
498	20240222	130200	281493550	18810	18810	18810	18810	2
499	20240222	130100	281455930	18810	18810	18810	18810	0
500	20240222	130000	281455930	18810	18820	18820	18810	7
501	20240222	125900	281324210	18810	18810	18810	18810	16
502	20240222	125800	281023250	18810	18810	18810	18810	4
503	20240222	125700	280948010	18820	18820	18820	18820	3
504	20240222	125600	280891550	18820	18820	18820	18820	12
505	20240222	125500	280665710	18820	18820	18820	18820	2
506	20240222	125400	280628070	18820	18820	18820	18820	5
507	20240222	125300	280533970	18830	18830	18830	18830	1
508	20240222	125200	280515140	18820	18820	18820	18820	5
509	20240222	125100	280421040	18820	18820	18820	18820	2
510	20240222	125000	280383400	18820	18820	18820	18820	4
511	20240222	124900	280308120	18820	18820	18820	18820	9
512	20240222	124800	280138740	18820	18820	18820	18820	12
513	20240222	124700	279912900	18820	18820	18820	18820	0
514	20240222	124600	279912900	18820	18830	18830	18820	10
515	20240222	124500	279724670	18830	18830	18830	18830	1
516	20240222	124400	279705840	18830	18830	18830	18830	42
517	20240222	124300	278914980	18840	18860	18860	18840	210
518	20240222	124200	274956480	18850	18850	18850	18850	0
519	20240222	124100	274956480	18850	18850	18850	18850	0
520	20240222	124000	274956480	18850	18850	18850	18850	88
521	20240222	123900	273297680	18860	18860	18860	18860	22
522	20240222	123800	272882760	18850	18850	18850	18850	9
523	20240222	123700	272713110	18850	18850	18850	18850	1
524	20240222	123600	272694260	18840	18850	18850	18840	77
525	20240222	123500	271243070	18850	18850	18850	18850	0
526	20240222	123400	271243070	18850	18850	18850	18850	0
527	20240222	123300	271243070	18850	18850	18850	18850	0
528	20240222	123200	271243070	18850	18870	18870	18850	8
529	20240222	123100	271092210	18850	18850	18850	18850	2
530	20240222	123000	271054510	18870	18860	18870	18860	15
531	20240222	122900	270771570	18850	18850	18850	18850	2
532	20240222	122800	270733870	18850	18850	18850	18850	6
533	20240222	122700	270620770	18850	18850	18850	18850	5
534	20240222	122600	270526520	18850	18850	18850	18850	0
535	20240222	122500	270526520	18850	18850	18850	18850	2
536	20240222	122400	270488820	18850	18850	18850	18850	10
537	20240222	122300	270300320	18850	18850	18850	18850	0
538	20240222	122200	270300320	18850	18850	18850	18850	0
539	20240222	122100	270300320	18850	18850	18850	18850	0
540	20240222	122000	270300320	18850	18850	18850	18850	0
541	20240222	121900	270300320	18850	18850	18850	18850	0
542	20240222	121800	270300320	18850	18880	18890	18850	35
543	20240222	121700	269639710	18880	18860	18880	18860	41
544	20240222	121600	268865820	18850	18850	18850	18850	24
545	20240222	121500	268413420	18840	18840	18840	18840	3
546	20240222	121400	268356900	18840	18840	18840	18840	0
547	20240222	121300	268356900	18840	18840	18840	18840	2
548	20240222	121200	268319220	18840	18840	18840	18840	0
549	20240222	121100	268319220	18840	18870	18870	18840	51
550	20240222	121000	267357780	18880	18880	18880	18880	0
551	20240222	120900	267357780	18880	18880	18880	18880	100
552	20240222	120800	265469780	18860	18860	18860	18860	1
553	20240222	120700	265450920	18860	18860	18860	18860	2
554	20240222	120600	265413200	18860	18890	18890	18860	49
555	20240222	120500	264488460	18890	18890	18890	18890	0
556	20240222	120400	264488460	18890	18890	18890	18890	0
557	20240222	120300	264488460	18890	18890	18890	18890	5
558	20240222	120200	264394010	18890	18890	18890	18890	0
559	20240222	120100	264394010	18890	18890	18890	18890	0
560	20240222	120000	264394010	18890	18890	18890	18890	14
561	20240222	115900	264129550	18890	18890	18890	18890	11
562	20240222	115800	263921760	18880	18870	18880	18870	13
563	20240222	115700	263676350	18870	18870	18870	18870	5
564	20240222	115600	263582000	18870	18870	18870	18870	3
565	20240222	115500	263525390	18870	18870	18870	18870	0
566	20240222	115400	263525390	18870	18870	18870	18870	0
567	20240222	115300	263525390	18870	18870	18870	18870	5
568	20240222	115200	263431040	18870	18860	18870	18860	13
569	20240222	115100	263185770	18860	18860	18860	18860	0
570	20240222	115000	263185770	18860	18860	18870	18860	7
571	20240222	114900	263053740	18860	18860	18860	18860	5
572	20240222	114800	262959440	18860	18860	18860	18860	5
573	20240222	114700	262865140	18860	18860	18860	18860	9
574	20240222	114600	262695400	18860	18860	18860	18860	0
575	20240222	114500	262695400	18860	18860	18860	18860	6
576	20240222	114400	262582240	18860	18860	18860	18860	2
577	20240222	114300	262544520	18890	18890	18890	18890	0
578	20240222	114200	262544520	18890	18890	18890	18890	0
579	20240222	114100	262544520	18890	18890	18890	18890	0
580	20240222	114000	262544520	18890	18890	18890	18890	0
581	20240222	113900	262544520	18890	18890	18890	18890	1
582	20240222	113800	262525630	18890	18900	18900	18890	53
583	20240222	113700	261523960	18890	18890	18890	18890	46
584	20240222	113600	260655020	18890	18890	18890	18890	0
585	20240222	113500	260655020	18890	18890	18890	18890	0
586	20240222	113400	260655020	18890	18890	18890	18890	2
587	20240222	113300	260617240	18900	18900	18900	18900	0
588	20240222	113200	260617240	18900	18860	18900	18860	19
589	20240222	113100	260258740	18870	18870	18870	18870	0
590	20240222	113000	260258740	18870	18870	18870	18870	0
591	20240222	112900	260258740	18870	18870	18870	18870	31
592	20240222	112800	259673770	18870	18870	18870	18870	0
593	20240222	112700	259673770	18870	18880	18880	18870	46
594	20240222	112600	258805490	18880	18880	18880	18880	10
595	20240222	112500	258616690	18890	18890	18890	18890	30
596	20240222	112400	258049990	18900	18900	18900	18900	0
597	20240222	112300	258049990	18900	18900	18900	18900	0
598	20240222	112200	258049990	18900	18900	18900	18900	94
599	20240222	112100	256273390	18910	18910	18910	18910	10
600	20240222	112000	256084290	18910	18910	18910	18910	13
601	20240222	111900	255838460	18930	18930	18930	18930	10
602	20240222	111800	255649160	18930	18930	18930	18930	10
603	20240222	111700	255459860	18910	18910	18910	18910	2
604	20240222	111600	255422040	18930	18930	18930	18930	0
605	20240222	111500	255422040	18930	18930	18930	18930	0
606	20240222	111400	255422040	18930	18930	18930	18930	15
607	20240222	111300	255138090	18930	18930	18930	18930	15
608	20240222	111200	254854140	18910	18910	18910	18910	25
609	20240222	111100	254381390	18910	18910	18910	18910	16
610	20240222	111000	254078830	18930	18930	18930	18930	1
611	20240222	110900	254059900	18910	18910	18910	18910	4
612	20240222	110800	253984260	18910	18900	18910	18900	256
613	20240222	110700	249145700	18900	18890	18900	18890	225
614	20240222	110600	244893230	18880	18880	18880	18880	22
615	20240222	110500	244477870	18880	18860	18880	18860	54
616	20240222	110400	243458430	18860	18880	18880	18860	65
617	20240222	110300	242231450	18880	18900	18900	18880	8
618	20240222	110200	242080310	18880	18880	18880	18880	4
619	20240222	110100	242004790	18890	18880	18890	18880	24
620	20240222	110000	241551470	18890	18890	18890	18890	22
621	20240222	105900	241135890	18890	18890	18890	18890	23
622	20240222	105800	240701420	18900	18890	18900	18890	108
623	20240222	105700	238660280	18890	18890	18890	18890	110
624	20240222	105600	236582380	18850	18850	18850	18850	29
625	20240222	105500	236035730	18850	18850	18850	18850	39
626	20240222	105400	235300580	18840	18830	18840	18830	66
627	20240222	105300	234057510	18830	18820	18830	18820	10
628	20240222	105200	233869240	18820	18790	18820	18790	126
629	20240222	105100	231498070	18820	18820	18820	18820	40
630	20240222	105000	230745270	18820	18810	18820	18810	12
631	20240222	104900	230519450	18800	18790	18800	18790	1292
632	20240222	104800	206234520	18760	18790	18790	18760	134
633	20240222	104700	203717260	18750	18750	18750	18750	0
634	20240222	104600	203717260	18750	18770	18790	18750	396
635	20240222	104500	196285750	18790	18770	18790	18770	182
636	20240222	104400	192867610	18780	18790	18800	18780	505
637	20240222	104300	183379890	18800	18790	18800	18790	103
638	20240222	104200	181443520	18790	18790	18790	18790	75
639	20240222	104100	180034270	18790	18790	18800	18790	133
640	20240222	104000	177535100	18790	18790	18790	18790	3
641	20240222	103900	177478730	18790	18790	18790	18790	26
642	20240222	103800	176990190	18790	18780	18790	18780	3
643	20240222	103700	176933840	18780	18790	18790	18780	25
644	20240222	103600	176464130	18790	18790	18790	18790	20
645	20240222	103500	176088330	18790	18790	18790	18790	3
646	20240222	103400	176031960	18790	18790	18790	18790	11
647	20240222	103300	175825270	18790	18790	18800	18790	19
648	20240222	103200	175468250	18790	18790	18790	18790	3
649	20240222	103100	175411880	18800	18800	18800	18800	2
650	20240222	103000	175374280	18790	18790	18800	18790	19
651	20240222	102900	175017260	18800	18790	18800	18790	6
652	20240222	102800	174904500	18800	18790	18800	18790	5
653	20240222	102700	174810540	18800	18790	18800	18790	108
654	20240222	102600	172780330	18800	18790	18800	18790	5
655	20240222	102500	172686370	18800	18790	18800	18790	13
656	20240222	102400	172442090	18800	18790	18800	18790	207
657	20240222	102300	168550590	18800	18820	18820	18790	507
658	20240222	102200	159016080	18830	18820	18830	18820	3
659	20240222	102100	158959610	18840	18840	18840	18840	6
660	20240222	102000	158846570	18840	18840	18840	18840	37
661	20240222	101900	158149490	18850	18840	18850	18840	15
662	20240222	101800	157866870	18840	18840	18840	18840	18
663	20240222	101700	157527750	18810	18810	18810	18810	8
664	20240222	101600	157377270	18810	18810	18810	18810	9
665	20240222	101500	157207980	18810	18810	18810	18810	7
666	20240222	101400	157076310	18810	18810	18810	18810	8
667	20240222	101300	156925830	18810	18810	18810	18810	3
668	20240222	101200	156869400	18810	18850	18850	18810	617
669	20240222	101100	145246770	18850	18850	18850	18840	21
670	20240222	101000	144851020	18850	18850	18850	18850	1
671	20240222	100900	144832170	18840	18840	18840	18840	6
672	20240222	100800	144719130	18840	18840	18840	18840	11
673	20240222	100700	144511890	18840	18840	18840	18840	2
674	20240222	100600	144474210	18840	18840	18840	18840	7
675	20240222	100500	144342330	18840	18840	18840	18840	9
676	20240222	100400	144172770	18840	18860	18860	18840	66
677	20240222	100300	142928150	18860	18830	18870	18830	97
678	20240222	100200	141101450	18830	18830	18830	18830	9
679	20240222	100100	140931980	18830	18830	18830	18830	4
680	20240222	100000	140856660	18830	18850	18850	18830	8
681	20240222	095900	140705930	18830	18830	18830	18830	2
682	20240222	095800	140668270	18900	18900	18900	18900	1
683	20240222	095700	140649370	18900	18920	18920	18900	670
684	20240222	095600	127985160	18910	18920	18920	18910	402
685	20240222	095500	120383320	18920	18930	18940	18920	622
686	20240222	095400	108611200	18920	18920	18920	18920	76
687	20240222	095300	107173280	18930	18930	18930	18930	0
688	20240222	095200	107173280	18930	18930	18930	18930	0
689	20240222	095100	107173280	18930	18930	18930	18930	8
690	20240222	095000	107021840	18930	18930	18930	18930	26
691	20240222	094900	106529660	18930	18930	18930	18930	46
692	20240222	094800	105658880	18930	18930	18930	18930	0
693	20240222	094700	105658880	18930	18930	18930	18930	5
694	20240222	094600	105564230	18980	18980	18980	18980	0
695	20240222	094500	105564230	18980	18980	18980	18980	1
696	20240222	094400	105545250	18980	18980	18980	18980	0
697	20240222	094300	105545250	18980	18980	18980	18980	0
698	20240222	094200	105545250	18980	18980	18980	18980	0
699	20240222	094100	105545250	18980	18980	18980	18980	0
700	20240222	094000	105545250	18980	18980	18980	18980	0
701	20240222	093900	105545250	18980	18980	18980	18980	6
702	20240222	093800	105431370	18980	18990	18990	18980	13
703	20240222	093700	105184590	18990	19000	19000	18980	532
704	20240222	093600	95077140	19010	19010	19010	19010	1
705	20240222	093500	95058130	19050	19030	19050	19030	3
706	20240222	093400	95001010	19050	19050	19050	19050	0
707	20240222	093300	95001010	19050	19050	19050	19050	0
708	20240222	093200	95001010	19050	19020	19050	19020	48
709	20240222	093100	94087790	19010	18930	19010	18930	1503
710	20240222	093000	65583250	18930	18920	18930	18920	26
711	20240222	092900	65091100	18930	18930	18930	18930	40
712	20240222	092800	64333900	18930	18920	18930	18920	28
713	20240222	092700	63803870	18920	18910	18920	18910	30
714	20240222	092600	63236410	18910	18910	18910	18910	1
715	20240222	092500	63217500	18800	18800	18800	18800	2
716	20240222	092400	63179900	18800	18800	18800	18800	13
717	20240222	092300	62935500	18800	18800	18800	18800	151
718	20240222	092200	60096700	18800	18800	18800	18800	0
719	20240222	092100	60096700	18800	18850	18850	18800	467
720	20240222	092000	51312550	18850	18850	18850	18850	2
721	20240222	091900	51274850	18910	18910	18910	18910	0
722	20240222	091800	51274850	18910	18910	18910	18910	0
723	20240222	091700	51274850	18910	18910	18910	18910	31
724	20240222	091600	50688640	18910	18910	18910	18910	22
725	20240222	091500	50272620	18950	18950	18950	18950	4
726	20240222	091400	50196820	18960	18960	18960	18960	1
727	20240222	091300	50177860	18960	18910	18960	18910	183
728	20240222	091200	46712680	18910	18900	18910	18900	362
729	20240222	091100	39868200	18890	18890	18890	18890	0
730	20240222	091000	39868200	18890	18900	18900	18890	39
731	20240222	090900	39131210	18960	18900	18960	18900	116
732	20240222	090800	36938740	18900	18900	18900	18810	61
733	20240222	090700	35790190	18900	18900	18900	18900	15
734	20240222	090600	35506690	18900	18900	18900	18800	50
735	20240222	090500	34566490	18800	18810	18810	18800	124
736	20240222	090400	32234290	18880	18880	18880	18880	53
737	20240222	090300	31233650	18910	18940	18940	18800	926
738	20240222	090200	13713210	18980	18940	18980	18940	21
739	20240222	090100	13314830	18930	18800	18930	18800	182
740	20240222	090000	9871330	18920	18800	18920	18800	524