KissMeData/018310/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	190300	155980590	17650	17650	17650	17650	91
3	20240220	190200	155980590	17650	17650	17650	17650	0
4	20240220	190100	155980590	17650	17650	17650	17650	0
5	20240220	190000	155980590	17650	17650	17650	17650	0
6	20240220	185900	155980590	17650	17650	17650	17650	0
7	20240220	185800	155980590	17650	17650	17650	17650	0
8	20240220	185700	155980590	17650	17650	17650	17650	0
9	20240220	185600	155980590	17650	17650	17650	17650	0
10	20240220	185500	155980590	17650	17650	17650	17650	0
11	20240220	185400	155980590	17650	17650	17650	17650	0
12	20240220	185300	155980590	17650	17650	17650	17650	0
13	20240220	185200	155980590	17650	17650	17650	17650	0
14	20240220	185100	155980590	17650	17650	17650	17650	0
15	20240220	185000	155980590	17650	17650	17650	17650	0
16	20240220	184900	155980590	17650	17650	17650	17650	0
17	20240220	184800	155980590	17650	17650	17650	17650	0
18	20240220	184700	155980590	17650	17650	17650	17650	0
19	20240220	184600	155980590	17650	17650	17650	17650	0
20	20240220	184500	155980590	17650	17650	17650	17650	0
21	20240220	184400	155980590	17650	17650	17650	17650	0
22	20240220	184300	155980590	17650	17650	17650	17650	0
23	20240220	184200	155980590	17650	17650	17650	17650	0
24	20240220	184100	155980590	17650	17650	17650	17650	0
25	20240220	184000	155980590	17650	17650	17650	17650	0
26	20240220	183900	155980590	17650	17650	17650	17650	0
27	20240220	183800	155980590	17650	17650	17650	17650	0
28	20240220	183700	155980590	17650	17650	17650	17650	0
29	20240220	183600	155980590	17650	17650	17650	17650	0
30	20240220	183500	155980590	17650	17650	17650	17650	0
31	20240220	183400	155980590	17650	17650	17650	17650	0
32	20240220	183300	155980590	17650	17650	17650	17650	91
33	20240220	183200	155980590	17650	17650	17650	17650	0
34	20240220	183100	155980590	17650	17650	17650	17650	0
35	20240220	183000	155980590	17650	17650	17650	17650	0
36	20240220	182900	155980590	17650	17650	17650	17650	0
37	20240220	182800	155980590	17650	17650	17650	17650	0
38	20240220	182700	155980590	17650	17650	17650	17650	0
39	20240220	182600	155980590	17650	17650	17650	17650	0
40	20240220	182500	155980590	17650	17650	17650	17650	0
41	20240220	182400	155980590	17650	17650	17650	17650	0
42	20240220	182300	155980590	17650	17650	17650	17650	0
43	20240220	182200	155980590	17650	17650	17650	17650	0
44	20240220	182100	155980590	17650	17650	17650	17650	0
45	20240220	182000	155980590	17650	17650	17650	17650	0
46	20240220	181900	155980590	17650	17650	17650	17650	0
47	20240220	181800	155980590	17650	17650	17650	17650	0
48	20240220	181700	155980590	17650	17650	17650	17650	0
49	20240220	181600	155980590	17650	17650	17650	17650	0
50	20240220	181500	155980590	17650	17650	17650	17650	0
51	20240220	181400	155980590	17650	17650	17650	17650	0
52	20240220	181300	155980590	17650	17650	17650	17650	0
53	20240220	181200	155980590	17650	17650	17650	17650	0
54	20240220	181100	155980590	17650	17650	17650	17650	0
55	20240220	181000	155980590	17650	17650	17650	17650	0
56	20240220	180900	155980590	17650	17650	17650	17650	0
57	20240220	180800	155980590	17650	17650	17650	17650	0
58	20240220	180700	155980590	17650	17650	17650	17650	0
59	20240220	180600	155980590	17650	17650	17650	17650	0
60	20240220	180500	155980590	17650	17650	17650	17650	0
61	20240220	180400	155980590	17650	17650	17650	17650	0
62	20240220	180300	155980590	17650	17650	17650	17650	91
63	20240220	180200	155980590	17650	17650	17650	17650	0
64	20240220	180100	155980590	17650	17650	17650	17650	0
65	20240220	180000	155980590	17650	17650	17650	17650	0
66	20240220	175900	155980590	17650	17650	17650	17650	0
67	20240220	175800	155980590	17650	17650	17650	17650	0
68	20240220	175700	155980590	17650	17650	17650	17650	0
69	20240220	175600	155980590	17650	17650	17650	17650	0
70	20240220	175500	155980590	17650	17650	17650	17650	0
71	20240220	175400	155980590	17650	17650	17650	17650	0
72	20240220	175300	155980590	17650	17650	17650	17650	0
73	20240220	175200	155980590	17650	17650	17650	17650	0
74	20240220	175100	155980590	17650	17650	17650	17650	0
75	20240220	175000	155980590	17650	17650	17650	17650	0
76	20240220	174900	155980590	17650	17650	17650	17650	0
77	20240220	174800	155980590	17650	17650	17650	17650	0
78	20240220	174700	155980590	17650	17650	17650	17650	0
79	20240220	174600	155980590	17650	17650	17650	17650	0
80	20240220	174500	155980590	17650	17650	17650	17650	0
81	20240220	174400	155980590	17650	17650	17650	17650	0
82	20240220	174300	155980590	17650	17650	17650	17650	0
83	20240220	174200	155980590	17650	17650	17650	17650	0
84	20240220	174100	155980590	17650	17650	17650	17650	0
85	20240220	174000	155980590	17650	17650	17650	17650	0
86	20240220	173900	155980590	17650	17650	17650	17650	0
87	20240220	173800	155980590	17650	17650	17650	17650	0
88	20240220	173700	155980590	17650	17650	17650	17650	0
89	20240220	173600	155980590	17650	17650	17650	17650	0
90	20240220	173500	155980590	17650	17650	17650	17650	0
91	20240220	173400	155980590	17650	17650	17650	17650	0
92	20240220	173300	155980590	17650	17650	17650	17650	91
93	20240220	173200	155980590	17650	17650	17650	17650	0
94	20240220	173100	155980590	17650	17650	17650	17650	0
95	20240220	173000	155980590	17650	17650	17650	17650	0
96	20240220	172900	155980590	17650	17650	17650	17650	0
97	20240220	172800	155980590	17650	17650	17650	17650	0
98	20240220	172700	155980590	17650	17650	17650	17650	0
99	20240220	172600	155980590	17650	17650	17650	17650	0
100	20240220	172500	155980590	17650	17650	17650	17650	0
101	20240220	172400	155980590	17650	17650	17650	17650	0
102	20240220	172300	155980590	17650	17650	17650	17650	0
103	20240220	172200	155980590	17650	17650	17650	17650	0
104	20240220	172100	155980590	17650	17650	17650	17650	0
105	20240220	172000	155980590	17650	17650	17650	17650	0
106	20240220	171900	155980590	17650	17650	17650	17650	0
107	20240220	171800	155980590	17650	17650	17650	17650	0
108	20240220	171700	155980590	17650	17650	17650	17650	0
109	20240220	171600	155980590	17650	17650	17650	17650	0
110	20240220	171500	155980590	17650	17650	17650	17650	0
111	20240220	171400	155980590	17650	17650	17650	17650	0
112	20240220	171300	155980590	17650	17650	17650	17650	0
113	20240220	171200	155980590	17650	17650	17650	17650	0
114	20240220	171100	155980590	17650	17650	17650	17650	0
115	20240220	171000	155980590	17650	17650	17650	17650	0
116	20240220	170900	155980590	17650	17650	17650	17650	0
117	20240220	170800	155980590	17650	17650	17650	17650	0
118	20240220	170700	155980590	17650	17650	17650	17650	0
119	20240220	170600	155980590	17650	17650	17650	17650	0
120	20240220	170500	155980590	17650	17650	17650	17650	0
121	20240220	170400	155980590	17650	17650	17650	17650	0
122	20240220	170300	155980590	17650	17650	17650	17650	91
123	20240220	170200	155980590	17650	17650	17650	17650	0
124	20240220	170100	155980590	17650	17650	17650	17650	0
125	20240220	170000	155980590	17650	17650	17650	17650	0
126	20240220	165900	155980590	17650	17650	17650	17650	0
127	20240220	165800	155980590	17650	17650	17650	17650	0
128	20240220	165700	155980590	17650	17650	17650	17650	0
129	20240220	165600	155980590	17650	17650	17650	17650	0
130	20240220	165500	155980590	17650	17650	17650	17650	0
131	20240220	165400	155980590	17650	17650	17650	17650	0
132	20240220	165300	155980590	17650	17650	17650	17650	0
133	20240220	165200	155980590	17650	17650	17650	17650	0
134	20240220	165100	155980590	17650	17650	17650	17650	0
135	20240220	165000	155980590	17650	17650	17650	17650	0
136	20240220	164900	155980590	17650	17650	17650	17650	0
137	20240220	164800	155980590	17650	17650	17650	17650	0
138	20240220	164700	155980590	17650	17650	17650	17650	0
139	20240220	164600	155980590	17650	17650	17650	17650	0
140	20240220	164500	155980590	17650	17650	17650	17650	0
141	20240220	164400	155980590	17650	17650	17650	17650	0
142	20240220	164300	155980590	17650	17650	17650	17650	0
143	20240220	164200	155980590	17650	17650	17650	17650	0
144	20240220	164100	155980590	17650	17650	17650	17650	0
145	20240220	164000	155980590	17650	17650	17650	17650	0
146	20240220	163900	155980590	17650	17650	17650	17650	0
147	20240220	163800	155980590	17650	17650	17650	17650	0
148	20240220	163700	155980590	17650	17650	17650	17650	0
149	20240220	163600	155980590	17650	17650	17650	17650	0
150	20240220	163500	155980590	17650	17650	17650	17650	0
151	20240220	163400	155980590	17650	17650	17650	17650	0
152	20240220	163300	155980590	17650	17650	17650	17650	91
153	20240220	163200	155980590	17650	17650	17650	17650	0
154	20240220	163100	155980590	17650	17650	17650	17650	0
155	20240220	163000	155980590	17650	17650	17650	17650	0
156	20240220	162900	155980590	17650	17650	17650	17650	0
157	20240220	162800	155980590	17650	17650	17650	17650	0
158	20240220	162700	155980590	17650	17650	17650	17650	0
159	20240220	162600	155980590	17650	17650	17650	17650	0
160	20240220	162500	155980590	17650	17650	17650	17650	0
161	20240220	162400	155980590	17650	17650	17650	17650	0
162	20240220	162300	155980590	17650	17650	17650	17650	0
163	20240220	162200	155980590	17650	17650	17650	17650	0
164	20240220	162100	155980590	17650	17650	17650	17650	0
165	20240220	162000	155980590	17650	17650	17650	17650	0
166	20240220	161900	155980590	17650	17650	17650	17650	0
167	20240220	161800	155980590	17650	17650	17650	17650	0
168	20240220	161700	155980590	17650	17650	17650	17650	0
169	20240220	161600	155980590	17650	17650	17650	17650	0
170	20240220	161500	155980590	17650	17650	17650	17650	0
171	20240220	161400	155980590	17650	17650	17650	17650	0
172	20240220	161300	155980590	17650	17650	17650	17650	0
173	20240220	161200	155980590	17650	17650	17650	17650	0
174	20240220	161100	155980590	17650	17650	17650	17650	0
175	20240220	161000	155980590	17650	17650	17650	17650	0
176	20240220	160900	155980590	17650	17650	17650	17650	0
177	20240220	160800	155980590	17650	17650	17650	17650	0
178	20240220	160700	155980590	17650	17650	17650	17650	0
179	20240220	160600	155980590	17650	17650	17650	17650	0
180	20240220	160500	155980590	17650	17650	17650	17650	0
181	20240220	160400	155980590	17650	17650	17650	17650	0
182	20240220	160300	155980590	17650	17650	17650	17650	91
183	20240220	160200	155980590	17650	17650	17650	17650	0
184	20240220	160100	155980590	17650	17650	17650	17650	0
185	20240220	160000	155980590	17650	17650	17650	17650	0
186	20240220	155900	155980590	17650	17650	17650	17650	0
187	20240220	155800	155980590	17650	17650	17650	17650	0
188	20240220	155700	155980590	17650	17650	17650	17650	0
189	20240220	155600	155980590	17650	17650	17650	17650	0
190	20240220	155500	155980590	17650	17650	17650	17650	0
191	20240220	155400	155980590	17650	17650	17650	17650	0
192	20240220	155300	155980590	17650	17650	17650	17650	0
193	20240220	155200	155980590	17650	17650	17650	17650	0
194	20240220	155100	155980590	17650	17650	17650	17650	0
195	20240220	155000	155980590	17650	17650	17650	17650	0
196	20240220	154900	155980590	17650	17650	17650	17650	0
197	20240220	154800	155980590	17650	17650	17650	17650	0
198	20240220	154700	155980590	17650	17650	17650	17650	0
199	20240220	154600	155980590	17650	17650	17650	17650	0
200	20240220	154500	155980590	17650	17650	17650	17650	0
201	20240220	154400	155980590	17650	17650	17650	17650	0
202	20240220	154300	155980590	17650	17650	17650	17650	0
203	20240220	154200	155980590	17650	17650	17650	17650	0
204	20240220	154100	155980590	17650	17650	17650	17650	0
205	20240220	154000	155980590	17650	17650	17650	17650	0
206	20240220	153900	155980590	17650	17650	17650	17650	0
207	20240220	153800	155980590	17650	17650	17650	17650	0
208	20240220	153700	155980590	17650	17650	17650	17650	0
209	20240220	153600	155980590	17650	17650	17650	17650	0
210	20240220	153500	155980590	17650	17650	17650	17650	0
211	20240220	153400	155980590	17650	17650	17650	17650	0
212	20240220	153300	155980590	17650	17650	17650	17650	91
213	20240220	153200	155980590	17650	17650	17650	17650	0
214	20240220	153100	155980590	17650	17650	17650	17650	0
215	20240220	153000	155980590	17650	17650	17650	17650	91
216	20240220	152900	154374440	17680	17680	17680	17680	0
217	20240220	152800	154374440	17680	17680	17680	17680	0
218	20240220	152700	154374440	17680	17680	17680	17680	0
219	20240220	152600	154374440	17680	17680	17680	17680	0
220	20240220	152500	154374440	17680	17680	17680	17680	0
221	20240220	152400	154374440	17680	17680	17680	17680	0
222	20240220	152300	154374440	17680	17680	17680	17680	0
223	20240220	152200	154374440	17680	17680	17680	17680	0
224	20240220	152100	154374440	17680	17680	17680	17680	0
225	20240220	152000	154374440	17680	17680	17680	17680	0
226	20240220	151900	154374440	17680	17670	17680	17670	7
227	20240220	151800	154250730	17670	17660	17670	17660	8
228	20240220	151700	154109440	17660	17660	17660	17660	0
229	20240220	151600	154109440	17660	17650	17660	17650	11
230	20240220	151500	153915280	17660	17660	17660	17660	0
231	20240220	151400	153915280	17660	17660	17660	17660	30
232	20240220	151300	153385480	17660	17660	17660	17660	12
233	20240220	151200	153173560	17670	17670	17670	17670	0
234	20240220	151100	153173560	17670	17670	17670	17670	0
235	20240220	151000	153173560	17670	17670	17670	17670	0
236	20240220	150900	153173560	17670	17670	17670	17670	52
237	20240220	150800	152254720	17670	17650	17670	17650	101
238	20240220	150700	150470070	17650	17660	17660	17650	8
239	20240220	150600	150328800	17670	17670	17670	17670	0
240	20240220	150500	150328800	17670	17670	17670	17670	0
241	20240220	150400	150328800	17670	17670	17670	17670	1
242	20240220	150300	150311130	17650	17650	17650	17650	1
243	20240220	150200	150293480	17650	17650	17650	17650	1
244	20240220	150100	150275830	17660	17660	17660	17660	9
245	20240220	150000	150116890	17670	17670	17670	17670	0
246	20240220	145900	150116890	17670	17670	17670	17670	0
247	20240220	145800	150116890	17670	17670	17670	17670	0
248	20240220	145700	150116890	17670	17670	17670	17670	0
249	20240220	145600	150116890	17670	17670	17670	17670	11
250	20240220	145500	149922520	17680	17680	17680	17680	1
251	20240220	145400	149904840	17680	17680	17680	17680	0
252	20240220	145300	149904840	17680	17680	17680	17680	0
253	20240220	145200	149904840	17680	17680	17680	17680	0
254	20240220	145100	149904840	17680	17680	17680	17680	0
255	20240220	145000	149904840	17680	17680	17680	17680	14
256	20240220	144900	149657320	17680	17680	17680	17680	36
257	20240220	144800	149020840	17670	17680	17680	17670	7
258	20240220	144700	148897090	17680	17680	17680	17680	0
259	20240220	144600	148897090	17680	17680	17680	17680	0
260	20240220	144500	148897090	17680	17680	17680	17680	0
261	20240220	144400	148897090	17680	17640	17680	17640	1400
262	20240220	144300	124151510	17640	17640	17640	17640	1
263	20240220	144200	124133870	17640	17640	17640	17640	0
264	20240220	144100	124133870	17640	17640	17640	17640	0
265	20240220	144000	124133870	17640	17640	17640	17640	0
266	20240220	143900	124133870	17640	17640	17640	17640	0
267	20240220	143800	124133870	17640	17640	17640	17640	0
268	20240220	143700	124133870	17640	17640	17640	17640	0
269	20240220	143600	124133870	17640	17640	17640	17640	0
270	20240220	143500	124133870	17640	17640	17640	17640	0
271	20240220	143400	124133870	17640	17640	17640	17640	0
272	20240220	143300	124133870	17640	17640	17640	17640	0
273	20240220	143200	124133870	17640	17640	17640	17640	1
274	20240220	143100	124116230	17620	17620	17620	17620	0
275	20240220	143000	124116230	17620	17620	17620	17620	0
276	20240220	142900	124116230	17620	17620	17620	17620	0
277	20240220	142800	124116230	17620	17620	17620	17620	0
278	20240220	142700	124116230	17620	17620	17620	17620	0
279	20240220	142600	124116230	17620	17620	17620	17620	0
280	20240220	142500	124116230	17620	17630	17630	17620	161
281	20240220	142400	121278560	17640	17640	17640	17640	0
282	20240220	142300	121278560	17640	17640	17640	17640	0
283	20240220	142200	121278560	17640	17640	17640	17640	13
284	20240220	142100	121049240	17630	17630	17630	17630	0
285	20240220	142000	121049240	17630	17630	17630	17630	0
286	20240220	141900	121049240	17630	17630	17630	17630	0
287	20240220	141800	121049240	17630	17630	17630	17630	0
288	20240220	141700	121049240	17630	17630	17630	17630	0
289	20240220	141600	121049240	17630	17630	17630	17630	0
290	20240220	141500	121049240	17630	17630	17630	17630	0
291	20240220	141400	121049240	17630	17630	17630	17630	10
292	20240220	141300	120872940	17660	17640	17660	17630	143
293	20240220	141200	118351610	17660	17660	17660	17660	0
294	20240220	141100	118351610	17660	17660	17660	17660	0
295	20240220	141000	118351610	17660	17660	17660	17660	1
296	20240220	140900	118333950	17620	17620	17620	17620	0
297	20240220	140800	118333950	17620	17620	17620	17620	0
298	20240220	140700	118333950	17620	17620	17620	17620	0
299	20240220	140600	118333950	17620	17620	17620	17620	0
300	20240220	140500	118333950	17620	17620	17620	17620	17
301	20240220	140400	118034410	17660	17660	17660	17660	0
302	20240220	140300	118034410	17660	17660	17660	17660	0
303	20240220	140200	118034410	17660	17660	17660	17660	1
304	20240220	140100	118016750	17620	17630	17630	17620	167
305	20240220	140000	115073090	17660	17660	17660	17660	0
306	20240220	135900	115073090	17660	17660	17660	17660	0
307	20240220	135800	115073090	17660	17660	17660	17660	0
308	20240220	135700	115073090	17660	17660	17660	17660	0
309	20240220	135600	115073090	17660	17660	17660	17660	0
310	20240220	135500	115073090	17660	17660	17660	17660	1
311	20240220	135400	115055430	17630	17620	17630	17610	232
312	20240220	135300	110966660	17620	17660	17660	17620	133
313	20240220	135200	108623020	17670	17670	17670	17670	0
314	20240220	135100	108623020	17670	17670	17670	17670	25
315	20240220	135000	108181270	17670	17670	17670	17670	92
316	20240220	134900	106555630	17680	17680	17680	17680	0
317	20240220	134800	106555630	17680	17680	17680	17680	1
318	20240220	134700	106537950	17660	17660	17660	17660	1
319	20240220	134600	106520290	17680	17680	17680	17680	71
320	20240220	134500	105265010	17680	17680	17680	17680	0
321	20240220	134400	105265010	17680	17680	17680	17680	0
322	20240220	134300	105265010	17680	17680	17680	17680	0
323	20240220	134200	105265010	17680	17680	17680	17680	0
324	20240220	134100	105265010	17680	17680	17680	17680	0
325	20240220	134000	105265010	17680	17710	17710	17680	1574
326	20240220	133900	77432760	17720	17720	17720	17720	0
327	20240220	133800	77432760	17720	17720	17720	17720	0
328	20240220	133700	77432760	17720	17720	17720	17720	50
329	20240220	133600	76546760	17720	17720	17720	17720	0
330	20240220	133500	76546760	17720	17720	17720	17720	4
331	20240220	133400	76475880	17720	17720	17720	17720	0
332	20240220	133300	76475880	17720	17720	17720	17720	0
333	20240220	133200	76475880	17720	17720	17720	17720	1
334	20240220	133100	76458160	17720	17720	17720	17720	4
335	20240220	133000	76387280	17720	17720	17720	17720	0
336	20240220	132900	76387280	17720	17720	17720	17720	0
337	20240220	132800	76387280	17720	17690	17720	17690	145
338	20240220	132700	73822200	17690	17690	17690	17690	4
339	20240220	132600	73751440	17690	17690	17690	17690	10
340	20240220	132500	73574540	17690	17690	17690	17690	4
341	20240220	132400	73503780	17690	17690	17690	17690	1
342	20240220	132300	73486090	17690	17680	17690	17680	31
343	20240220	132200	72938000	17690	17690	17690	17690	4
344	20240220	132100	72867240	17690	17690	17690	17690	0
345	20240220	132000	72867240	17690	17690	17690	17690	0
346	20240220	131900	72867240	17690	17690	17690	17690	4
347	20240220	131800	72796480	17690	17690	17690	17690	0
348	20240220	131700	72796480	17690	17690	17690	17690	0
349	20240220	131600	72796480	17690	17690	17690	17690	2
350	20240220	131500	72761100	17680	17680	17680	17680	0
351	20240220	131400	72761100	17680	17680	17680	17680	0
352	20240220	131300	72761100	17680	17680	17680	17680	0
353	20240220	131200	72761100	17680	17690	17690	17680	201
354	20240220	131100	69207350	17680	17700	17700	17680	124
355	20240220	131000	67014970	17710	17710	17710	17710	0
356	20240220	130900	67014970	17710	17710	17710	17710	6
357	20240220	130800	66908710	17720	17720	17720	17720	1
358	20240220	130700	66890990	17720	17720	17720	17720	0
359	20240220	130600	66890990	17720	17720	17720	17720	1
360	20240220	130500	66873270	17720	17720	17720	17720	1
361	20240220	130400	66855550	17720	17720	17720	17720	2
362	20240220	130300	66820110	17720	17720	17720	17720	2
363	20240220	130200	66784670	17720	17720	17720	17720	3
364	20240220	130100	66731510	17720	17720	17720	17720	3
365	20240220	130000	66678350	17720	17720	17720	17720	2
366	20240220	125900	66642910	17720	17720	17720	17720	3
367	20240220	125800	66589750	17720	17720	17720	17720	2
368	20240220	125700	66554310	17720	17720	17720	17720	3
369	20240220	125600	66501150	17720	17720	17720	17720	0
370	20240220	125500	66501150	17720	17720	17720	17720	0
371	20240220	125400	66501150	17720	17710	17720	17710	4
372	20240220	125300	66430280	17710	17710	17710	17710	0
373	20240220	125200	66430280	17710	17720	17720	17710	7
374	20240220	125100	66306250	17720	17710	17720	17710	2
375	20240220	125000	66270820	17720	17720	17720	17720	0
376	20240220	124900	66270820	17720	17720	17720	17720	0
377	20240220	124800	66270820	17720	17720	17720	17720	0
378	20240220	124700	66270820	17720	17720	17720	17720	0
379	20240220	124600	66270820	17720	17720	17720	17720	0
380	20240220	124500	66270820	17720	17720	17720	17720	0
381	20240220	124400	66270820	17720	17720	17720	17720	0
382	20240220	124300	66270820	17720	17720	17720	17720	0
383	20240220	124200	66270820	17720	17720	17720	17720	0
384	20240220	124100	66270820	17720	17720	17720	17720	1
385	20240220	124000	66253100	17680	17710	17710	17680	20
386	20240220	123900	65899180	17720	17720	17720	17720	1
387	20240220	123800	65881460	17720	17720	17720	17720	1
388	20240220	123700	65863740	17720	17720	17720	17720	1
389	20240220	123600	65846020	17710	17710	17710	17710	0
390	20240220	123500	65846020	17710	17720	17720	17710	2
391	20240220	123400	65810590	17720	17720	17720	17720	0
392	20240220	123300	65810590	17720	17720	17720	17720	3
393	20240220	123200	65757430	17710	17710	17710	17710	1
394	20240220	123100	65739720	17700	17700	17700	17700	0
395	20240220	123000	65739720	17700	17700	17700	17700	0
396	20240220	122900	65739720	17700	17700	17700	17700	1
397	20240220	122800	65722020	17700	17700	17700	17700	0
398	20240220	122700	65722020	17700	17700	17700	17700	0
399	20240220	122600	65722020	17700	17700	17700	17700	1
400	20240220	122500	65704320	17710	17720	17720	17710	5
401	20240220	122400	65615760	17710	17710	17710	17710	0
402	20240220	122300	65615760	17710	17720	17720	17710	2
403	20240220	122200	65580330	17720	17720	17720	17720	1
404	20240220	122100	65562610	17720	17720	17720	17720	1
405	20240220	122000	65544890	17720	17720	17720	17720	1
406	20240220	121900	65527170	17710	17710	17710	17710	1
407	20240220	121800	65509460	17720	17720	17720	17720	0
408	20240220	121700	65509460	17720	17720	17720	17720	0
409	20240220	121600	65509460	17720	17720	17720	17720	0
410	20240220	121500	65509460	17720	17720	17720	17720	1
411	20240220	121400	65491740	17720	17720	17720	17720	0
412	20240220	121300	65491740	17720	17720	17720	17720	0
413	20240220	121200	65491740	17720	17720	17720	17720	1
414	20240220	121100	65474020	17720	17720	17720	17720	0
415	20240220	121000	65474020	17720	17720	17720	17720	1
416	20240220	120900	65456300	17720	17720	17720	17720	1
417	20240220	120800	65438580	17720	17720	17720	17720	1
418	20240220	120700	65420860	17720	17720	17720	17720	3
419	20240220	120600	65367700	17720	17720	17720	17720	1
420	20240220	120500	65349980	17720	17720	17720	17720	1
421	20240220	120400	65332260	17720	17720	17720	17720	2
422	20240220	120300	65296820	17720	17720	17720	17720	0
423	20240220	120200	65296820	17720	17720	17720	17720	0
424	20240220	120100	65296820	17720	17720	17720	17720	1
425	20240220	120000	65279100	17720	17720	17720	17720	0
426	20240220	115900	65279100	17720	17720	17720	17720	0
427	20240220	115800	65279100	17720	17720	17720	17720	0
428	20240220	115700	65279100	17720	17720	17720	17720	4
429	20240220	115600	65208220	17730	17730	17730	17730	1
430	20240220	115500	65190490	17730	17730	17730	17730	0
431	20240220	115400	65190490	17730	17730	17730	17730	1
432	20240220	115300	65172760	17720	17720	17720	17720	0
433	20240220	115200	65172760	17720	17720	17720	17720	0
434	20240220	115100	65172760	17720	17720	17720	17720	0
435	20240220	115000	65172760	17720	17720	17720	17720	0
436	20240220	114900	65172760	17720	17720	17720	17720	0
437	20240220	114800	65172760	17720	17720	17720	17720	0
438	20240220	114700	65172760	17720	17720	17720	17720	0
439	20240220	114600	65172760	17720	17720	17720	17720	0
440	20240220	114500	65172760	17720	17720	17720	17720	0
441	20240220	114400	65172760	17720	17720	17720	17720	5
442	20240220	114300	65084160	17730	17730	17730	17730	1
443	20240220	114200	65066430	17730	17730	17730	17730	1
444	20240220	114100	65048700	17730	17730	17730	17730	0
445	20240220	114000	65048700	17730	17730	17730	17730	1
446	20240220	113900	65030970	17730	17730	17730	17730	0
447	20240220	113800	65030970	17730	17730	17730	17730	0
448	20240220	113700	65030970	17730	17730	17730	17730	0
449	20240220	113600	65030970	17730	17730	17730	17730	0
450	20240220	113500	65030970	17730	17730	17730	17730	0
451	20240220	113400	65030970	17730	17730	17730	17730	0
452	20240220	113300	65030970	17730	17730	17730	17730	5
453	20240220	113200	64942320	17740	17740	17740	17740	1
454	20240220	113100	64924580	17740	17740	17740	17740	0
455	20240220	113000	64924580	17740	17740	17740	17740	0
456	20240220	112900	64924580	17740	17740	17740	17740	1
457	20240220	112800	64906840	17740	17740	17740	17740	1
458	20240220	112700	64889100	17710	17710	17710	17710	0
459	20240220	112600	64889100	17710	17710	17710	17710	0
460	20240220	112500	64889100	17710	17710	17710	17710	50
461	20240220	112400	64003600	17710	17710	17710	17710	1
462	20240220	112300	63985890	17690	17690	17690	17690	0
463	20240220	112200	63985890	17690	17690	17690	17690	0
464	20240220	112100	63985890	17690	17690	17690	17690	0
465	20240220	112000	63985890	17690	17690	17690	17690	0
466	20240220	111900	63985890	17690	17690	17690	17690	2
467	20240220	111800	63950510	17690	17690	17690	17690	0
468	20240220	111700	63950510	17690	17690	17690	17690	0
469	20240220	111600	63950510	17690	17690	17690	17690	1
470	20240220	111500	63932820	17670	17670	17670	17670	0
471	20240220	111400	63932820	17670	17670	17670	17670	0
472	20240220	111300	63932820	17670	17670	17670	17670	0
473	20240220	111200	63932820	17670	17670	17670	17670	5
474	20240220	111100	63844470	17630	17630	17630	17630	0
475	20240220	111000	63844470	17630	17690	17690	17630	203
476	20240220	110900	60255930	17700	17710	17710	17700	113
477	20240220	110800	58255800	17710	17710	17710	17710	0
478	20240220	110700	58255800	17710	17710	17710	17710	0
479	20240220	110600	58255800	17710	17710	17710	17710	0
480	20240220	110500	58255800	17710	17710	17710	17710	0
481	20240220	110400	58255800	17710	17710	17710	17710	7
482	20240220	110300	58131830	17710	17710	17710	17710	89
483	20240220	110200	56555640	17710	17720	17720	17710	116
484	20240220	110100	54501260	17720	17720	17720	17720	0
485	20240220	110000	54501260	17720	17720	17720	17720	0
486	20240220	105900	54501260	17720	17740	17740	17720	7
487	20240220	105800	54377190	17750	17750	17750	17750	0
488	20240220	105700	54377190	17750	17750	17750	17750	0
489	20240220	105600	54377190	17750	17750	17750	17750	1
490	20240220	105500	54359440	17760	17780	17780	17760	9
491	20240220	105400	54199470	17800	17760	17800	17760	114
492	20240220	105300	52174790	17800	17740	17800	17740	318
493	20240220	105200	46530340	17740	17740	17740	17740	0
494	20240220	105100	46530340	17740	17740	17740	17740	0
495	20240220	105000	46530340	17740	17740	17740	17740	1
496	20240220	104900	46512600	17740	17740	17740	17740	0
497	20240220	104800	46512600	17740	17740	17740	17740	0
498	20240220	104700	46512600	17740	17740	17740	17740	0
499	20240220	104600	46512600	17740	17740	17740	17740	0
500	20240220	104500	46512600	17740	17740	17740	17740	1
501	20240220	104400	46494860	17740	17740	17740	17740	0
502	20240220	104300	46494860	17740	17740	17740	17740	0
503	20240220	104200	46494860	17740	17740	17740	17740	0
504	20240220	104100	46494860	17740	17710	17740	17700	150
505	20240220	104000	43839180	17720	17720	17720	17720	0
506	20240220	103900	43839180	17720	17720	17720	17720	0
507	20240220	103800	43839180	17720	17720	17720	17720	0
508	20240220	103700	43839180	17720	17720	17720	17720	0
509	20240220	103600	43839180	17720	17720	17720	17720	9
510	20240220	103500	43679700	17750	17750	17750	17750	0
511	20240220	103400	43679700	17750	17750	17750	17750	0
512	20240220	103300	43679700	17750	17750	17750	17750	0
513	20240220	103200	43679700	17750	17750	17750	17750	1
514	20240220	103100	43661950	17730	17730	17730	17730	0
515	20240220	103000	43661950	17730	17750	17750	17730	13
516	20240220	102900	43431430	17750	17750	17750	17750	0
517	20240220	102800	43431430	17750	17750	17750	17750	0
518	20240220	102700	43431430	17750	17750	17750	17750	0
519	20240220	102600	43431430	17750	17750	17750	17750	0
520	20240220	102500	43431430	17750	17750	17750	17750	55
521	20240220	102400	42455180	17740	17750	17760	17740	18
522	20240220	102300	42135770	17750	17750	17750	17750	445
523	20240220	102200	34237020	17750	17750	17750	17750	9
524	20240220	102100	34077270	17750	17750	17750	17750	0
525	20240220	102000	34077270	17750	17750	17750	17750	1
526	20240220	101900	34059520	17750	17750	17750	17750	0
527	20240220	101800	34059520	17750	17750	17750	17750	1
528	20240220	101700	34041770	17750	17750	17750	17750	0
529	20240220	101600	34041770	17750	17750	17750	17750	0
530	20240220	101500	34041770	17750	17750	17750	17750	1
531	20240220	101400	34024020	17750	17750	17750	17750	0
532	20240220	101300	34024020	17750	17750	17750	17750	0
533	20240220	101200	34024020	17750	17750	17750	17750	0
534	20240220	101100	34024020	17750	17750	17750	17740	18
535	20240220	101000	33704660	17750	17750	17750	17750	0
536	20240220	100900	33704660	17750	17750	17750	17750	0
537	20240220	100800	33704660	17750	17750	17750	17750	1
538	20240220	100700	33686910	17750	17750	17750	17750	0
539	20240220	100600	33686910	17750	17750	17750	17750	0
540	20240220	100500	33686910	17750	17750	17750	17750	1
541	20240220	100400	33669160	17750	17750	17750	17750	0
542	20240220	100300	33669160	17750	17750	17750	17750	0
543	20240220	100200	33669160	17750	17750	17750	17750	0
544	20240220	100100	33669160	17750	17750	17750	17750	1
545	20240220	100000	33651410	17720	17720	17720	17720	6
546	20240220	095900	33545090	17730	17720	17730	17720	47
547	20240220	095800	32712180	17730	17730	17730	17730	1
548	20240220	095700	32694450	17730	17730	17730	17730	0
549	20240220	095600	32694450	17730	17720	17730	17720	21
550	20240220	095500	32322320	17720	17720	17720	17720	5
551	20240220	095400	32233720	17740	17740	17740	17740	0
552	20240220	095300	32233720	17740	17740	17740	17740	0
553	20240220	095200	32233720	17740	17740	17740	17740	0
554	20240220	095100	32233720	17740	17740	17740	17740	0
555	20240220	095000	32233720	17740	17740	17740	17740	0
556	20240220	094900	32233720	17740	17740	17740	17740	0
557	20240220	094800	32233720	17740	17740	17740	17740	0
558	20240220	094700	32233720	17740	17740	17740	17740	0
559	20240220	094600	32233720	17740	17740	17740	17740	1
560	20240220	094500	32215980	17740	17740	17740	17740	1
561	20240220	094400	32198240	17730	17730	17730	17730	0
562	20240220	094300	32198240	17730	17730	17730	17730	0
563	20240220	094200	32198240	17730	17740	17740	17730	140
564	20240220	094100	29715940	17730	17730	17730	17730	0
565	20240220	094000	29715940	17730	17730	17730	17730	0
566	20240220	093900	29715940	17730	17730	17730	17730	0
567	20240220	093800	29715940	17730	17730	17730	17730	0
568	20240220	093700	29715940	17730	17730	17730	17730	0
569	20240220	093600	29715940	17730	17730	17730	17730	0
570	20240220	093500	29715940	17730	17730	17730	17730	3
571	20240220	093400	29662750	17790	17770	17790	17770	198
572	20240220	093300	26144270	17770	17770	17770	17770	0
573	20240220	093200	26144270	17770	17770	17770	17770	0
574	20240220	093100	26144270	17770	17770	17770	17770	0
575	20240220	093000	26144270	17770	17730	17770	17730	2
576	20240220	092900	26108770	17730	17730	17730	17730	41
577	20240220	092800	25381840	17770	17770	17770	17770	0
578	20240220	092700	25381840	17770	17770	17770	17770	1
579	20240220	092600	25364070	17770	17770	17770	17770	0
580	20240220	092500	25364070	17770	17770	17770	17770	0
581	20240220	092400	25364070	17770	17730	17770	17730	8
582	20240220	092300	25222110	17800	17800	17800	17800	0
583	20240220	092200	25222110	17800	17800	17800	17800	0
584	20240220	092100	25222110	17800	17800	17800	17800	0
585	20240220	092000	25222110	17800	17800	17800	17800	0
586	20240220	091900	25222110	17800	17810	17810	17800	220
587	20240220	091800	21304980	17780	17780	17780	17780	0
588	20240220	091700	21304980	17780	17810	17810	17780	129
589	20240220	091600	19007970	17850	17850	17850	17850	2
590	20240220	091500	18972270	17780	17780	17780	17780	36
591	20240220	091400	18332190	17810	17810	17810	17810	72
592	20240220	091300	17049870	17850	17850	17850	17850	11
593	20240220	091200	16853520	17850	17800	17850	17800	37
594	20240220	091100	16194110	17760	17790	17790	17760	79
595	20240220	091000	14788730	17800	17800	17800	17800	3
596	20240220	090900	14735330	17760	17760	17760	17760	193
597	20240220	090800	11307650	17760	17760	17760	17760	0
598	20240220	090700	11307650	17760	17760	17760	17760	50
599	20240220	090600	10419650	17800	17800	17800	17800	1
600	20240220	090500	10401850	17760	17760	17760	17760	1
601	20240220	090400	10384090	17800	17760	17800	17760	10
602	20240220	090300	10206450	17680	17650	17720	17650	330
603	20240220	090200	4372700	17720	17650	17720	17630	174
604	20240220	090100	1304620	17630	17630	17630	17630	0
605	20240220	090000	1304620	17630	17630	17630	17630	74