KissMeData/093050/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	195900	557561870	13930	13930	13930	13930	275
3	20240220	195800	557561870	13930	13930	13930	13930	0
4	20240220	195700	557561870	13930	13930	13930	13930	0
5	20240220	195600	557561870	13930	13930	13930	13930	0
6	20240220	195500	557561870	13930	13930	13930	13930	0
7	20240220	195400	557561870	13930	13930	13930	13930	0
8	20240220	195300	557561870	13930	13930	13930	13930	0
9	20240220	195200	557561870	13930	13930	13930	13930	0
10	20240220	195100	557561870	13930	13930	13930	13930	0
11	20240220	195000	557561870	13930	13930	13930	13930	0
12	20240220	194900	557561870	13930	13930	13930	13930	0
13	20240220	194800	557561870	13930	13930	13930	13930	0
14	20240220	194700	557561870	13930	13930	13930	13930	0
15	20240220	194600	557561870	13930	13930	13930	13930	0
16	20240220	194500	557561870	13930	13930	13930	13930	0
17	20240220	194400	557561870	13930	13930	13930	13930	0
18	20240220	194300	557561870	13930	13930	13930	13930	0
19	20240220	194200	557561870	13930	13930	13930	13930	0
20	20240220	194100	557561870	13930	13930	13930	13930	0
21	20240220	194000	557561870	13930	13930	13930	13930	0
22	20240220	193900	557561870	13930	13930	13930	13930	0
23	20240220	193800	557561870	13930	13930	13930	13930	0
24	20240220	193700	557561870	13930	13930	13930	13930	0
25	20240220	193600	557561870	13930	13930	13930	13930	0
26	20240220	193500	557561870	13930	13930	13930	13930	0
27	20240220	193400	557561870	13930	13930	13930	13930	0
28	20240220	193300	557561870	13930	13930	13930	13930	0
29	20240220	193200	557561870	13930	13930	13930	13930	0
30	20240220	193100	557561870	13930	13930	13930	13930	0
31	20240220	193000	557561870	13930	13930	13930	13930	0
32	20240220	192900	557561870	13930	13930	13930	13930	275
33	20240220	192800	557561870	13930	13930	13930	13930	0
34	20240220	192700	557561870	13930	13930	13930	13930	0
35	20240220	192600	557561870	13930	13930	13930	13930	0
36	20240220	192500	557561870	13930	13930	13930	13930	0
37	20240220	192400	557561870	13930	13930	13930	13930	0
38	20240220	192300	557561870	13930	13930	13930	13930	0
39	20240220	192200	557561870	13930	13930	13930	13930	0
40	20240220	192100	557561870	13930	13930	13930	13930	0
41	20240220	192000	557561870	13930	13930	13930	13930	0
42	20240220	191900	557561870	13930	13930	13930	13930	0
43	20240220	191800	557561870	13930	13930	13930	13930	0
44	20240220	191700	557561870	13930	13930	13930	13930	0
45	20240220	191600	557561870	13930	13930	13930	13930	0
46	20240220	191500	557561870	13930	13930	13930	13930	0
47	20240220	191400	557561870	13930	13930	13930	13930	0
48	20240220	191300	557561870	13930	13930	13930	13930	0
49	20240220	191200	557561870	13930	13930	13930	13930	0
50	20240220	191100	557561870	13930	13930	13930	13930	0
51	20240220	191000	557561870	13930	13930	13930	13930	0
52	20240220	190900	557561870	13930	13930	13930	13930	0
53	20240220	190800	557561870	13930	13930	13930	13930	0
54	20240220	190700	557561870	13930	13930	13930	13930	0
55	20240220	190600	557561870	13930	13930	13930	13930	0
56	20240220	190500	557561870	13930	13930	13930	13930	0
57	20240220	190400	557561870	13930	13930	13930	13930	0
58	20240220	190300	557561870	13930	13930	13930	13930	0
59	20240220	190200	557561870	13930	13930	13930	13930	0
60	20240220	190100	557561870	13930	13930	13930	13930	0
61	20240220	190000	557561870	13930	13930	13930	13930	0
62	20240220	185900	557561870	13930	13930	13930	13930	275
63	20240220	185800	557561870	13930	13930	13930	13930	0
64	20240220	185700	557561870	13930	13930	13930	13930	0
65	20240220	185600	557561870	13930	13930	13930	13930	0
66	20240220	185500	557561870	13930	13930	13930	13930	0
67	20240220	185400	557561870	13930	13930	13930	13930	0
68	20240220	185300	557561870	13930	13930	13930	13930	0
69	20240220	185200	557561870	13930	13930	13930	13930	0
70	20240220	185100	557561870	13930	13930	13930	13930	0
71	20240220	185000	557561870	13930	13930	13930	13930	0
72	20240220	184900	557561870	13930	13930	13930	13930	0
73	20240220	184800	557561870	13930	13930	13930	13930	0
74	20240220	184700	557561870	13930	13930	13930	13930	0
75	20240220	184600	557561870	13930	13930	13930	13930	0
76	20240220	184500	557561870	13930	13930	13930	13930	0
77	20240220	184400	557561870	13930	13930	13930	13930	0
78	20240220	184300	557561870	13930	13930	13930	13930	0
79	20240220	184200	557561870	13930	13930	13930	13930	0
80	20240220	184100	557561870	13930	13930	13930	13930	0
81	20240220	184000	557561870	13930	13930	13930	13930	0
82	20240220	183900	557561870	13930	13930	13930	13930	0
83	20240220	183800	557561870	13930	13930	13930	13930	0
84	20240220	183700	557561870	13930	13930	13930	13930	0
85	20240220	183600	557561870	13930	13930	13930	13930	0
86	20240220	183500	557561870	13930	13930	13930	13930	0
87	20240220	183400	557561870	13930	13930	13930	13930	0
88	20240220	183300	557561870	13930	13930	13930	13930	0
89	20240220	183200	557561870	13930	13930	13930	13930	0
90	20240220	183100	557561870	13930	13930	13930	13930	0
91	20240220	183000	557561870	13930	13930	13930	13930	0
92	20240220	182900	557561870	13930	13930	13930	13930	275
93	20240220	182800	557561870	13930	13930	13930	13930	0
94	20240220	182700	557561870	13930	13930	13930	13930	0
95	20240220	182600	557561870	13930	13930	13930	13930	0
96	20240220	182500	557561870	13930	13930	13930	13930	0
97	20240220	182400	557561870	13930	13930	13930	13930	0
98	20240220	182300	557561870	13930	13930	13930	13930	0
99	20240220	182200	557561870	13930	13930	13930	13930	0
100	20240220	182100	557561870	13930	13930	13930	13930	0
101	20240220	182000	557561870	13930	13930	13930	13930	0
102	20240220	181900	557561870	13930	13930	13930	13930	0
103	20240220	181800	557561870	13930	13930	13930	13930	0
104	20240220	181700	557561870	13930	13930	13930	13930	0
105	20240220	181600	557561870	13930	13930	13930	13930	0
106	20240220	181500	557561870	13930	13930	13930	13930	0
107	20240220	181400	557561870	13930	13930	13930	13930	0
108	20240220	181300	557561870	13930	13930	13930	13930	0
109	20240220	181200	557561870	13930	13930	13930	13930	0
110	20240220	181100	557561870	13930	13930	13930	13930	0
111	20240220	181000	557561870	13930	13930	13930	13930	0
112	20240220	180900	557561870	13930	13930	13930	13930	0
113	20240220	180800	557561870	13930	13930	13930	13930	0
114	20240220	180700	557561870	13930	13930	13930	13930	0
115	20240220	180600	557561870	13930	13930	13930	13930	0
116	20240220	180500	557561870	13930	13930	13930	13930	0
117	20240220	180400	557561870	13930	13930	13930	13930	0
118	20240220	180300	557561870	13930	13930	13930	13930	0
119	20240220	180200	557561870	13930	13930	13930	13930	0
120	20240220	180100	557561870	13930	13930	13930	13930	0
121	20240220	180000	557561870	13930	13930	13930	13930	0
122	20240220	175900	557561870	13930	13930	13930	13930	275
123	20240220	175800	557561870	13930	13930	13930	13930	0
124	20240220	175700	557561870	13930	13930	13930	13930	0
125	20240220	175600	557561870	13930	13930	13930	13930	0
126	20240220	175500	557561870	13930	13930	13930	13930	0
127	20240220	175400	557561870	13930	13930	13930	13930	0
128	20240220	175300	557561870	13930	13930	13930	13930	0
129	20240220	175200	557561870	13930	13930	13930	13930	0
130	20240220	175100	557561870	13930	13930	13930	13930	0
131	20240220	175000	557561870	13930	13930	13930	13930	0
132	20240220	174900	557561870	13930	13930	13930	13930	0
133	20240220	174800	557561870	13930	13930	13930	13930	0
134	20240220	174700	557561870	13930	13930	13930	13930	0
135	20240220	174600	557561870	13930	13930	13930	13930	0
136	20240220	174500	557561870	13930	13930	13930	13930	0
137	20240220	174400	557561870	13930	13930	13930	13930	0
138	20240220	174300	557561870	13930	13930	13930	13930	0
139	20240220	174200	557561870	13930	13930	13930	13930	0
140	20240220	174100	557561870	13930	13930	13930	13930	0
141	20240220	174000	557561870	13930	13930	13930	13930	0
142	20240220	173900	557561870	13930	13930	13930	13930	0
143	20240220	173800	557561870	13930	13930	13930	13930	0
144	20240220	173700	557561870	13930	13930	13930	13930	0
145	20240220	173600	557561870	13930	13930	13930	13930	0
146	20240220	173500	557561870	13930	13930	13930	13930	0
147	20240220	173400	557561870	13930	13930	13930	13930	0
148	20240220	173300	557561870	13930	13930	13930	13930	0
149	20240220	173200	557561870	13930	13930	13930	13930	0
150	20240220	173100	557561870	13930	13930	13930	13930	0
151	20240220	173000	557561870	13930	13930	13930	13930	0
152	20240220	172900	557561870	13930	13930	13930	13930	275
153	20240220	172800	557561870	13930	13930	13930	13930	0
154	20240220	172700	557561870	13930	13930	13930	13930	0
155	20240220	172600	557561870	13930	13930	13930	13930	0
156	20240220	172500	557561870	13930	13930	13930	13930	0
157	20240220	172400	557561870	13930	13930	13930	13930	0
158	20240220	172300	557561870	13930	13930	13930	13930	0
159	20240220	172200	557561870	13930	13930	13930	13930	0
160	20240220	172100	557561870	13930	13930	13930	13930	0
161	20240220	172000	557561870	13930	13930	13930	13930	0
162	20240220	171900	557561870	13930	13930	13930	13930	0
163	20240220	171800	557561870	13930	13930	13930	13930	0
164	20240220	171700	557561870	13930	13930	13930	13930	0
165	20240220	171600	557561870	13930	13930	13930	13930	0
166	20240220	171500	557561870	13930	13930	13930	13930	0
167	20240220	171400	557561870	13930	13930	13930	13930	0
168	20240220	171300	557561870	13930	13930	13930	13930	0
169	20240220	171200	557561870	13930	13930	13930	13930	0
170	20240220	171100	557561870	13930	13930	13930	13930	0
171	20240220	171000	557561870	13930	13930	13930	13930	0
172	20240220	170900	557561870	13930	13930	13930	13930	0
173	20240220	170800	557561870	13930	13930	13930	13930	0
174	20240220	170700	557561870	13930	13930	13930	13930	0
175	20240220	170600	557561870	13930	13930	13930	13930	0
176	20240220	170500	557561870	13930	13930	13930	13930	0
177	20240220	170400	557561870	13930	13930	13930	13930	0
178	20240220	170300	557561870	13930	13930	13930	13930	0
179	20240220	170200	557561870	13930	13930	13930	13930	0
180	20240220	170100	557561870	13930	13930	13930	13930	0
181	20240220	170000	557561870	13930	13930	13930	13930	0
182	20240220	165900	557561870	13930	13930	13930	13930	275
183	20240220	165800	557561870	13930	13930	13930	13930	0
184	20240220	165700	557561870	13930	13930	13930	13930	0
185	20240220	165600	557561870	13930	13930	13930	13930	0
186	20240220	165500	557561870	13930	13930	13930	13930	0
187	20240220	165400	557561870	13930	13930	13930	13930	0
188	20240220	165300	557561870	13930	13930	13930	13930	0
189	20240220	165200	557561870	13930	13930	13930	13930	0
190	20240220	165100	557561870	13930	13930	13930	13930	0
191	20240220	165000	557561870	13930	13930	13930	13930	0
192	20240220	164900	557561870	13930	13930	13930	13930	0
193	20240220	164800	557561870	13930	13930	13930	13930	0
194	20240220	164700	557561870	13930	13930	13930	13930	0
195	20240220	164600	557561870	13930	13930	13930	13930	0
196	20240220	164500	557561870	13930	13930	13930	13930	0
197	20240220	164400	557561870	13930	13930	13930	13930	0
198	20240220	164300	557561870	13930	13930	13930	13930	0
199	20240220	164200	557561870	13930	13930	13930	13930	0
200	20240220	164100	557561870	13930	13930	13930	13930	0
201	20240220	164000	557561870	13930	13930	13930	13930	0
202	20240220	163900	557561870	13930	13930	13930	13930	0
203	20240220	163800	557561870	13930	13930	13930	13930	0
204	20240220	163700	557561870	13930	13930	13930	13930	0
205	20240220	163600	557561870	13930	13930	13930	13930	0
206	20240220	163500	557561870	13930	13930	13930	13930	0
207	20240220	163400	557561870	13930	13930	13930	13930	0
208	20240220	163300	557561870	13930	13930	13930	13930	0
209	20240220	163200	557561870	13930	13930	13930	13930	0
210	20240220	163100	557561870	13930	13930	13930	13930	0
211	20240220	163000	557561870	13930	13930	13930	13930	0
212	20240220	162900	557561870	13930	13930	13930	13930	275
213	20240220	162800	557561870	13930	13930	13930	13930	0
214	20240220	162700	557561870	13930	13930	13930	13930	0
215	20240220	162600	557561870	13930	13930	13930	13930	0
216	20240220	162500	557561870	13930	13930	13930	13930	0
217	20240220	162400	557561870	13930	13930	13930	13930	0
218	20240220	162300	557561870	13930	13930	13930	13930	0
219	20240220	162200	557561870	13930	13930	13930	13930	0
220	20240220	162100	557561870	13930	13930	13930	13930	0
221	20240220	162000	557561870	13930	13930	13930	13930	0
222	20240220	161900	557561870	13930	13930	13930	13930	0
223	20240220	161800	557561870	13930	13930	13930	13930	0
224	20240220	161700	557561870	13930	13930	13930	13930	0
225	20240220	161600	557561870	13930	13930	13930	13930	0
226	20240220	161500	557561870	13930	13930	13930	13930	0
227	20240220	161400	557561870	13930	13930	13930	13930	0
228	20240220	161300	557561870	13930	13930	13930	13930	0
229	20240220	161200	557561870	13930	13930	13930	13930	0
230	20240220	161100	557561870	13930	13930	13930	13930	0
231	20240220	161000	557561870	13930	13930	13930	13930	0
232	20240220	160900	557561870	13930	13930	13930	13930	0
233	20240220	160800	557561870	13930	13930	13930	13930	0
234	20240220	160700	557561870	13930	13930	13930	13930	0
235	20240220	160600	557561870	13930	13930	13930	13930	0
236	20240220	160500	557561870	13930	13930	13930	13930	0
237	20240220	160400	557561870	13930	13930	13930	13930	0
238	20240220	160300	557561870	13930	13930	13930	13930	0
239	20240220	160200	557561870	13930	13930	13930	13930	0
240	20240220	160100	557561870	13930	13930	13930	13930	0
241	20240220	160000	557561870	13930	13930	13930	13930	0
242	20240220	155900	557561870	13930	13930	13930	13930	275
243	20240220	155800	557561870	13930	13930	13930	13930	0
244	20240220	155700	557561870	13930	13930	13930	13930	0
245	20240220	155600	557561870	13930	13930	13930	13930	0
246	20240220	155500	557561870	13930	13930	13930	13930	0
247	20240220	155400	557561870	13930	13930	13930	13930	0
248	20240220	155300	557561870	13930	13930	13930	13930	0
249	20240220	155200	557561870	13930	13930	13930	13930	0
250	20240220	155100	557561870	13930	13930	13930	13930	0
251	20240220	155000	557561870	13930	13930	13930	13930	0
252	20240220	154900	557561870	13930	13930	13930	13930	0
253	20240220	154800	557561870	13930	13930	13930	13930	0
254	20240220	154700	557561870	13930	13930	13930	13930	0
255	20240220	154600	557561870	13930	13930	13930	13930	0
256	20240220	154500	557561870	13930	13930	13930	13930	0
257	20240220	154400	557561870	13930	13930	13930	13930	0
258	20240220	154300	557561870	13930	13930	13930	13930	0
259	20240220	154200	557561870	13930	13930	13930	13930	0
260	20240220	154100	557561870	13930	13930	13930	13930	0
261	20240220	154000	557561870	13930	13930	13930	13930	0
262	20240220	153900	557561870	13930	13930	13930	13930	0
263	20240220	153800	557561870	13930	13930	13930	13930	0
264	20240220	153700	557561870	13930	13930	13930	13930	0
265	20240220	153600	557561870	13930	13930	13930	13930	0
266	20240220	153500	557561870	13930	13930	13930	13930	0
267	20240220	153400	557561870	13930	13930	13930	13930	0
268	20240220	153300	557561870	13930	13930	13930	13930	0
269	20240220	153200	557561870	13930	13930	13930	13930	0
270	20240220	153100	557561870	13930	13930	13930	13930	0
271	20240220	153000	557561870	13930	13930	13930	13930	275
272	20240220	152900	553731120	13920	13920	13920	13920	0
273	20240220	152800	553731120	13920	13920	13920	13920	0
274	20240220	152700	553731120	13920	13920	13920	13920	0
275	20240220	152600	553731120	13920	13920	13920	13920	0
276	20240220	152500	553731120	13920	13920	13920	13920	0
277	20240220	152400	553731120	13920	13920	13920	13920	0
278	20240220	152300	553731120	13920	13920	13920	13920	0
279	20240220	152200	553731120	13920	13920	13920	13920	0
280	20240220	152100	553731120	13920	13920	13920	13920	0
281	20240220	152000	553731120	13920	13920	13920	13920	0
282	20240220	151900	553731120	13920	13920	13920	13890	21
283	20240220	151800	553439220	13880	13920	13920	13880	68
284	20240220	151700	552494740	13920	13920	13920	13920	5
285	20240220	151600	552425140	13920	13920	13920	13920	5
286	20240220	151500	552355540	13920	13920	13920	13920	69
287	20240220	151400	551395060	13920	13910	13920	13910	12
288	20240220	151300	551228120	13910	13900	13910	13900	133
289	20240220	151200	549378700	13870	13890	13890	13870	62
290	20240220	151100	548517540	13880	13880	13880	13880	54
291	20240220	151000	547768020	13870	13870	13870	13870	7
292	20240220	150900	547670930	13870	13870	13870	13870	0
293	20240220	150800	547670930	13870	13880	13880	13870	12
294	20240220	150700	547504470	13880	13880	13880	13880	0
295	20240220	150600	547504470	13880	13880	13880	13880	15
296	20240220	150500	547296270	13880	13880	13880	13880	6
297	20240220	150400	547212990	13880	13880	13880	13880	0
298	20240220	150300	547212990	13880	13870	13880	13870	20
299	20240220	150200	546935480	13880	13880	13880	13880	0
300	20240220	150100	546935480	13880	13880	13880	13880	0
301	20240220	150000	546935480	13880	13880	13880	13880	2
302	20240220	145900	546907720	13880	13870	13880	13860	141
303	20240220	145800	544952230	13860	13880	13880	13860	4
304	20240220	145700	544896750	13860	13860	13860	13860	9
305	20240220	145600	544772010	13890	13890	13890	13890	0
306	20240220	145500	544772010	13890	13890	13890	13890	0
307	20240220	145400	544772010	13890	13890	13890	13890	0
308	20240220	145300	544772010	13890	13890	13890	13890	0
309	20240220	145200	544772010	13890	13870	13890	13870	25
310	20240220	145100	544425230	13870	13870	13870	13870	11
311	20240220	145000	544272660	13880	13880	13880	13880	0
312	20240220	144900	544272660	13880	13870	13880	13870	51
313	20240220	144800	543565200	13870	13870	13870	13870	0
314	20240220	144700	543565200	13870	13870	13870	13870	0
315	20240220	144600	543565200	13870	13870	13870	13870	0
316	20240220	144500	543565200	13870	13870	13870	13870	0
317	20240220	144400	543565200	13870	13870	13870	13870	0
318	20240220	144300	543565200	13870	13870	13870	13870	31
319	20240220	144200	543135230	13870	13870	13870	13870	9
320	20240220	144100	543010400	13870	13870	13870	13870	0
321	20240220	144000	543010400	13870	13870	13870	13870	7
322	20240220	143900	542913310	13860	13860	13860	13860	10
323	20240220	143800	542774710	13860	13880	13880	13860	60
324	20240220	143700	541942610	13880	13870	13880	13870	45
325	20240220	143600	541318080	13860	13860	13860	13860	40
326	20240220	143500	540763680	13840	13840	13840	13840	20
327	20240220	143400	540486880	13840	13840	13840	13840	200
328	20240220	143300	537718880	13840	13840	13840	13840	0
329	20240220	143200	537718880	13840	13840	13840	13840	0
330	20240220	143100	537718880	13840	13840	13840	13840	9
331	20240220	143000	537594320	13860	13860	13860	13860	2
332	20240220	142900	537566600	13860	13860	13860	13860	0
333	20240220	142800	537566600	13860	13860	13860	13860	0
334	20240220	142700	537566600	13860	13860	13860	13860	0
335	20240220	142600	537566600	13860	13850	13860	13850	309
336	20240220	142500	533283930	13850	13850	13850	13850	22
337	20240220	142400	532979230	13860	13860	13860	13860	10
338	20240220	142300	532840630	13860	13860	13860	13860	11
339	20240220	142200	532688170	13850	13840	13850	13840	322
340	20240220	142100	528231660	13830	13830	13830	13830	0
341	20240220	142000	528231660	13830	13830	13830	13830	909
342	20240220	141900	515660190	13820	13820	13820	13820	0
343	20240220	141800	515660190	13820	13820	13820	13820	0
344	20240220	141700	515660190	13820	13820	13820	13820	0
345	20240220	141600	515660190	13820	13840	13840	13820	1780
346	20240220	141500	491047880	13840	13880	13880	13840	1309
347	20240220	141400	472919070	13880	13880	13880	13880	3
348	20240220	141300	472877430	13880	13860	13890	13860	695
349	20240220	141200	463231310	13860	13880	13880	13860	10
350	20240220	141100	463092690	13880	13880	13880	13860	21
351	20240220	141000	462801480	13870	13870	13870	13870	2
352	20240220	140900	462773740	13880	13880	13880	13880	5
353	20240220	140800	462704340	13880	13880	13880	13880	4
354	20240220	140700	462648820	13870	13860	13880	13860	92
355	20240220	140600	461373650	13850	13860	13860	13850	18
356	20240220	140500	461124260	13880	13880	13880	13880	2
357	20240220	140400	461096500	13860	13860	13860	13860	96
358	20240220	140300	459765940	13880	13880	13880	13880	2
359	20240220	140200	459738180	13880	13880	13880	13880	15
360	20240220	140100	459529980	13880	13880	13880	13880	3
361	20240220	140000	459488340	13880	13880	13880	13880	0
362	20240220	135900	459488340	13880	13880	13880	13880	0
363	20240220	135800	459488340	13880	13880	13880	13880	3
364	20240220	135700	459446700	13880	13880	13880	13880	0
365	20240220	135600	459446700	13880	13880	13880	13880	1
366	20240220	135500	459432820	13860	13860	13860	13860	29
367	20240220	135400	459030880	13850	13850	13850	13850	0
368	20240220	135300	459030880	13850	13850	13850	13850	845
369	20240220	135200	447327630	13850	13850	13850	13850	2
370	20240220	135100	447299930	13850	13850	13850	13850	0
371	20240220	135000	447299930	13850	13850	13850	13850	16
372	20240220	134900	447078330	13850	13850	13850	13850	0
373	20240220	134800	447078330	13850	13850	13850	13850	47
374	20240220	134700	446427380	13850	13850	13850	13850	101
375	20240220	134600	445028530	13850	13900	13900	13850	1170
376	20240220	134500	428788660	13900	13890	13900	13890	3
377	20240220	134400	428746980	13890	13890	13890	13890	19
378	20240220	134300	428483070	13890	13860	13890	13860	25
379	20240220	134200	428136470	13860	13860	13920	13860	221
380	20240220	134100	425073280	13860	13860	13860	13860	472
381	20240220	134000	418531360	13860	13860	13860	13860	2
382	20240220	133900	418503640	13860	13860	13860	13840	94
383	20240220	133800	417202040	13860	13860	13860	13860	2
384	20240220	133700	417174320	13860	13860	13860	13860	32
385	20240220	133600	416730800	13860	13860	13860	13860	0
386	20240220	133500	416730800	13860	13860	13860	13860	16
387	20240220	133400	416509040	13850	13850	13850	13850	65
388	20240220	133300	415608790	13860	13860	13860	13860	14
389	20240220	133200	415414750	13860	13850	13860	13850	21
390	20240220	133100	415123880	13840	13840	13840	13840	406
391	20240220	133000	409504840	13850	13850	13850	13850	416
392	20240220	132900	403743240	13840	13850	13850	13840	82
393	20240220	132800	402607610	13860	13860	13860	13860	26
394	20240220	132700	402247250	13880	13890	13890	13880	1263
395	20240220	132600	384715860	13890	13890	13890	13890	0
396	20240220	132500	384715860	13890	13870	13890	13870	57
397	20240220	132400	383924710	13890	13890	13890	13890	16
398	20240220	132300	383702470	13890	13890	13890	13890	16
399	20240220	132200	383480230	13890	13890	13890	13890	30
400	20240220	132100	383063530	13890	13860	13890	13860	400
401	20240220	132000	377518630	13860	13860	13860	13860	16
402	20240220	131900	377296870	13860	13860	13860	13860	0
403	20240220	131800	377296870	13860	13860	13860	13860	16
404	20240220	131700	377075110	13840	13860	13860	13840	19
405	20240220	131600	376811790	13860	13860	13860	13850	124
406	20240220	131500	375094210	13840	13850	13860	13840	133
407	20240220	131400	373253140	13860	13860	13860	13860	16
408	20240220	131300	373031380	13860	13860	13860	13860	18
409	20240220	131200	372781900	13860	13860	13860	13860	4
410	20240220	131100	372726460	13860	13860	13860	13860	16
411	20240220	131000	372504700	13860	13850	13860	13850	281
412	20240220	130900	368612690	13860	13860	13860	13860	3
413	20240220	130800	368571110	13860	13860	13860	13860	16
414	20240220	130700	368349350	13860	13860	13860	13850	193
415	20240220	130600	365674460	13860	13860	13860	13860	14
416	20240220	130500	365480420	13860	13860	13860	13860	2
417	20240220	130400	365452700	13860	13860	13860	13860	16
418	20240220	130300	365230940	13860	13860	13860	13860	36
419	20240220	130200	364731980	13860	13860	13860	13860	14
420	20240220	130100	364537940	13860	13860	13860	13860	19
421	20240220	130000	364274600	13860	13860	13860	13860	35
422	20240220	125900	363789500	13860	13840	13860	13840	40
423	20240220	125800	363235250	13850	13840	13850	13840	56
424	20240220	125700	362459810	13840	13830	13840	13830	7
425	20240220	125600	362362990	13840	13850	13850	13840	10
426	20240220	125500	362224510	13850	13860	13880	13850	826
427	20240220	125400	350784000	13830	13830	13830	13830	8
428	20240220	125300	350673360	13840	13840	13840	13840	11
429	20240220	125200	350521120	13840	13840	13840	13840	1
430	20240220	125100	350507280	13860	13860	13860	13860	5
431	20240220	125000	350437980	13830	13830	13830	13830	12
432	20240220	124900	350272020	13830	13830	13830	13830	12
433	20240220	124800	350106060	13820	13840	13840	13820	70
434	20240220	124700	349137810	13830	13850	13850	13830	319
435	20240220	124600	344724270	13850	13850	13850	13850	0
436	20240220	124500	344724270	13850	13850	13850	13850	12
437	20240220	124400	344558070	13850	13850	13850	13850	10
438	20240220	124300	344419570	13860	13860	13860	13860	2
439	20240220	124200	344391850	13850	13850	13850	13850	12
440	20240220	124100	344225650	13860	13860	13860	13860	0
441	20240220	124000	344225650	13860	13860	13920	13860	21
442	20240220	123900	343934520	13920	13840	13920	13840	32
443	20240220	123800	343491250	13840	13840	13840	13840	12
444	20240220	123700	343325170	13840	13840	13840	13840	0
445	20240220	123600	343325170	13840	13840	13840	13840	12
446	20240220	123500	343159090	13840	13840	13840	13840	0
447	20240220	123400	343159090	13840	13840	13840	13840	13
448	20240220	123300	342979170	13840	13840	13840	13840	12
449	20240220	123200	342813090	13840	13840	13840	13840	0
450	20240220	123100	342813090	13840	13840	13840	13830	55
451	20240220	123000	342051950	13850	13840	13850	13840	264
452	20240220	122900	338398130	13830	13830	13840	13830	23
453	20240220	122800	338079940	13840	13840	13840	13830	38
454	20240220	122700	337554080	13840	13830	13840	13820	222
455	20240220	122600	334483780	13820	13820	13820	13820	6
456	20240220	122500	334400860	13820	13830	13830	13820	8
457	20240220	122400	334290280	13820	13820	13820	13820	12
458	20240220	122300	334124440	13820	13830	13830	13820	8
459	20240220	122200	334013870	13830	13830	13830	13830	6
460	20240220	122100	333930890	13830	13840	13840	13830	66
461	20240220	122000	333018010	13830	13830	13840	13830	22
462	20240220	121900	332713740	13830	13830	13840	13830	23
463	20240220	121800	332395630	13830	13840	13840	13830	99
464	20240220	121700	331026300	13830	13840	13840	13830	57
465	20240220	121600	330237490	13830	13840	13840	13830	49
466	20240220	121500	329559450	13840	13840	13840	13840	6
467	20240220	121400	329476410	13840	13850	13860	13840	409
468	20240220	121300	323807880	13850	13850	13850	13850	0
469	20240220	121200	323807880	13850	13850	13860	13850	37
470	20240220	121100	323295420	13850	13850	13850	13850	7
471	20240220	121000	323198470	13850	13850	13850	13850	21
472	20240220	120900	322907620	13850	13850	13850	13850	12
473	20240220	120800	322741420	13850	13860	13860	13850	10
474	20240220	120700	322602910	13860	13860	13860	13860	6
475	20240220	120600	322519750	13860	13860	13860	13860	6
476	20240220	120500	322436590	13860	13860	13860	13860	21
477	20240220	120400	322145530	13860	13860	13860	13860	15
478	20240220	120300	321937630	13870	13870	13870	13870	3
479	20240220	120200	321896020	13870	13870	13870	13870	63
480	20240220	120100	321022210	13870	13880	13880	13870	42
481	20240220	120000	320439660	13880	13870	13930	13870	18
482	20240220	115900	320189840	13880	13890	13930	13880	10
483	20240220	115800	320050960	13930	13870	13930	13870	47
484	20240220	115700	319396780	13870	13870	13870	13870	12
485	20240220	115600	319230340	13890	13890	13890	13890	5
486	20240220	115500	319160890	13890	13870	13930	13870	39
487	20240220	115400	318619290	13930	13850	13930	13850	422
488	20240220	115300	312762250	13850	13850	13850	13850	6
489	20240220	115200	312679150	13860	13860	13860	13860	9
490	20240220	115100	312554410	13850	13850	13850	13850	6
491	20240220	115000	312471310	13850	13840	13850	13840	208
492	20240220	114900	309590570	13840	13850	13850	13840	11
493	20240220	114800	309438280	13840	13840	13840	13840	13
494	20240220	114700	309258360	13850	13850	13850	13850	6
495	20240220	114600	309175260	13850	13850	13850	13850	6
496	20240220	114500	309092160	13860	13850	13860	13850	40
497	20240220	114400	308537800	13860	13870	13870	13860	10
498	20240220	114300	308399180	13880	13880	13880	13870	12
499	20240220	114200	308232680	13880	13880	13880	13870	11
500	20240220	114100	308080080	13850	13850	13850	13850	18
501	20240220	114000	307830780	13850	13850	13850	13850	2
502	20240220	113900	307803080	13850	13850	13850	13850	304
503	20240220	113800	303592680	13860	13870	13870	13860	55
504	20240220	113700	302829860	13870	13870	13870	13870	0
505	20240220	113600	302829860	13870	13890	13890	13870	21
506	20240220	113500	302538310	13880	13880	13880	13880	0
507	20240220	113400	302538310	13880	13880	13880	13880	0
508	20240220	113300	302538310	13880	13880	13880	13880	0
509	20240220	113200	302538310	13880	13870	13880	13870	662
510	20240220	113100	293356350	13870	13870	13870	13870	27
511	20240220	113000	292981860	13890	13890	13890	13890	0
512	20240220	112900	292981860	13890	13890	13890	13890	0
513	20240220	112800	292981860	13890	13890	13890	13890	0
514	20240220	112700	292981860	13890	13890	13930	13890	1425
515	20240220	112600	273188090	13890	13890	13890	13890	0
516	20240220	112500	273188090	13890	13890	13890	13890	0
517	20240220	112400	273188090	13890	13890	13890	13890	3
518	20240220	112300	273146420	13850	13850	13850	13850	6
519	20240220	112200	273063320	13830	13850	13850	13830	16
520	20240220	112100	272841900	13850	13850	13850	13850	100
521	20240220	112000	271456900	13850	13850	13850	13850	0
522	20240220	111900	271456900	13850	13850	13850	13850	1
523	20240220	111800	271443050	13850	13850	13850	13850	0
524	20240220	111700	271443050	13850	13850	13850	13850	0
525	20240220	111600	271443050	13850	13850	13850	13850	2
526	20240220	111500	271415350	13830	13830	13830	13830	203
527	20240220	111400	268607860	13830	13830	13830	13830	4
528	20240220	111300	268552540	13850	13850	13850	13850	0
529	20240220	111200	268552540	13850	13850	13850	13850	12
530	20240220	111100	268386340	13830	13810	13830	13810	347
531	20240220	111000	263590760	13820	13820	13830	13810	163
532	20240220	110900	261338200	13830	13830	13830	13830	10
533	20240220	110800	261199900	13830	13830	13830	13830	106
534	20240220	110700	259733920	13850	13850	13850	13850	0
535	20240220	110600	259733920	13850	13820	13860	13820	363
536	20240220	110500	254713500	13840	13840	13890	13840	864
537	20240220	110400	242753030	13840	13830	13840	13830	310
538	20240220	110300	238465640	13830	13830	13830	13830	0
539	20240220	110200	238465640	13830	13830	13830	13830	3
540	20240220	110100	238424150	13800	13800	13800	13800	738
541	20240220	110000	228239750	13800	13800	13800	13800	2
542	20240220	105900	228212150	13790	13840	13840	13790	3000
543	20240220	105800	186749830	13840	13830	13840	13830	52
544	20240220	105700	186030650	13830	13830	13830	13830	0
545	20240220	105600	186030650	13830	13840	13840	13830	24
546	20240220	105500	185698710	13840	13840	13840	13840	0
547	20240220	105400	185698710	13840	13830	13840	13830	41
548	20240220	105300	185131670	13840	13850	13850	13840	1083
549	20240220	105200	170133290	13870	13870	13870	13870	0
550	20240220	105100	170133290	13870	13870	13870	13870	0
551	20240220	105000	170133290	13870	13870	13870	13870	0
552	20240220	104900	170133290	13870	13870	13870	13870	72
553	20240220	104800	169134650	13890	13890	13890	13890	0
554	20240220	104700	169134650	13890	13890	13890	13890	4
555	20240220	104600	169079090	13870	13870	13870	13870	3
556	20240220	104500	169037480	13870	13870	13870	13870	0
557	20240220	104400	169037480	13870	13870	13870	13870	316
558	20240220	104300	164654560	13860	13850	13860	13850	59
559	20240220	104200	163837120	13850	13860	13860	13850	337
560	20240220	104100	159169640	13860	13860	13860	13860	26
561	20240220	104000	158809280	13860	13880	13880	13860	38
562	20240220	103900	158282170	13890	13890	13890	13890	14
563	20240220	103800	158087710	13890	13890	13890	13890	0
564	20240220	103700	158087710	13890	13890	13890	13890	4
565	20240220	103600	158032150	13890	13880	13890	13880	12
566	20240220	103500	157865530	13890	13890	13890	13890	0
567	20240220	103400	157865530	13890	13890	13890	13890	0
568	20240220	103300	157865530	13890	13870	13890	13870	371
569	20240220	103200	152719720	13870	13880	13880	13870	39
570	20240220	103100	152178760	13880	13880	13880	13880	1
571	20240220	103000	152164880	13880	13880	13880	13880	12
572	20240220	102900	151998320	13900	13930	13930	13890	592
573	20240220	102800	143775270	13900	13920	13920	13900	3
574	20240220	102700	143733530	13930	13910	13930	13910	35
575	20240220	102600	143246640	13910	13910	13910	13910	529
576	20240220	102500	135888250	13910	13910	13910	13910	1
577	20240220	102400	135874340	13910	13900	13910	13900	4
578	20240220	102300	135818730	13890	13880	13890	13880	8
579	20240220	102200	135707660	13880	13870	13880	13870	766
580	20240220	102100	125075630	13870	13870	13870	13870	31
581	20240220	102000	124645660	13870	13870	13870	13870	0
582	20240220	101900	124645660	13870	13870	13870	13870	0
583	20240220	101800	124645660	13870	13870	13870	13870	3
584	20240220	101700	124604050	13860	13860	13860	13860	134
585	20240220	101600	122746810	13850	13860	13860	13850	15
586	20240220	101500	122539000	13860	13860	13860	13860	0
587	20240220	101400	122539000	13860	13860	13860	13860	2
588	20240220	101300	122511280	13860	13860	13860	13860	0
589	20240220	101200	122511280	13860	13860	13860	13860	3
590	20240220	101100	122469700	13860	13860	13860	13860	21
591	20240220	101000	122178640	13860	13850	13860	13850	212
592	20240220	100900	119241440	13860	13860	13860	13860	2
593	20240220	100800	119213720	13860	13860	13860	13860	54
594	20240220	100700	118465280	13860	13860	13860	13860	10
595	20240220	100600	118326680	13860	13860	13860	13860	9
596	20240220	100500	118201940	13860	13860	13860	13860	0
597	20240220	100400	118201940	13860	13860	13860	13860	3
598	20240220	100300	118160360	13860	13860	13860	13860	1
599	20240220	100200	118146500	13860	13860	13860	13860	0
600	20240220	100100	118146500	13860	13850	13860	13850	25
601	20240220	100000	117800230	13850	13850	13850	13840	148
602	20240220	095900	115750440	13850	13850	13850	13850	1
603	20240220	095800	115736590	13850	13840	13850	13840	61
604	20240220	095700	114891830	13850	13850	13850	13850	2
605	20240220	095600	114864130	13850	13850	13850	13850	42
606	20240220	095500	114282430	13850	13850	13850	13840	126
607	20240220	095400	112537390	13850	13850	13850	13850	44
608	20240220	095300	111927990	13850	13850	13850	13850	165
609	20240220	095200	109642740	13860	13860	13860	13860	2
610	20240220	095100	109615020	13850	13850	13850	13850	9
611	20240220	095000	109490370	13860	13890	13890	13860	2106
612	20240220	094900	80269210	13910	13910	13910	13910	0
613	20240220	094800	80269210	13910	13910	13910	13890	7
614	20240220	094700	80171940	13910	13900	13910	13900	7
615	20240220	094600	80074610	13900	13890	13900	13890	3
616	20240220	094500	80032930	13890	13880	13890	13880	5
617	20240220	094400	79963510	13880	13880	13880	13880	76
618	20240220	094300	78908630	13880	13870	13880	13870	25
619	20240220	094200	78561710	13870	13870	13870	13850	565
620	20240220	094100	70726290	13860	13870	13870	13860	139
621	20240220	094000	68799680	13870	13870	13870	13870	105
622	20240220	093900	67343330	13870	13870	13870	13870	0
623	20240220	093800	67343330	13870	13870	13870	13870	0
624	20240220	093700	67343330	13870	13880	13880	13870	7
625	20240220	093600	67246200	13880	13890	13890	13880	25
626	20240220	093500	66899180	13890	13890	13890	13890	10
627	20240220	093400	66760280	13890	13880	13890	13880	792
628	20240220	093300	55767310	13880	13880	13880	13880	40
629	20240220	093200	55212110	13880	13870	13880	13870	25
630	20240220	093100	54865310	13860	13860	13860	13850	80
631	20240220	093000	53757160	13860	13860	13860	13860	100
632	20240220	092900	52371160	13860	13860	13860	13860	40
633	20240220	092800	51816760	13860	13850	13860	13840	47
634	20240220	092700	51165850	13840	13860	13860	13830	311
635	20240220	092600	46860980	13860	13860	13860	13860	119
636	20240220	092500	45211640	13860	13870	13870	13860	4
637	20240220	092400	45156190	13870	13860	13870	13860	4
638	20240220	092300	45100730	13870	13870	13870	13870	35
639	20240220	092200	44615280	13870	13870	13870	13870	33
640	20240220	092100	44157570	13880	13880	13880	13880	351
641	20240220	092000	39285690	13880	13930	13930	13880	1281
642	20240220	091900	21496870	13930	13930	13930	13930	0
643	20240220	091800	21496870	13930	13930	13930	13930	15
644	20240220	091700	21287920	13920	13920	13920	13920	120
645	20240220	091600	19617520	13930	13960	13960	13930	91
646	20240220	091500	18349560	13960	13960	13960	13960	4
647	20240220	091400	18293720	13960	13970	13970	13960	37
648	20240220	091300	17776850	13960	13960	13960	13960	61
649	20240220	091200	16925290	13970	13970	13970	13960	26
650	20240220	091100	16562080	13960	13970	13970	13960	51
651	20240220	091000	15849620	13970	13970	13970	13970	8
652	20240220	090900	15737860	13980	13950	13980	13950	58
653	20240220	090800	14928680	13930	13940	13940	13930	114
654	20240220	090700	13340580	13970	13970	13970	13970	10
655	20240220	090600	13200880	13970	13980	13980	13970	2
656	20240220	090500	13172930	13980	13980	13980	13980	716
657	20240220	090400	3163250	13990	13930	13990	13930	105
658	20240220	090300	1699390	13930	13920	13930	13920	14
659	20240220	090200	1504420	13920	13930	13930	13920	3
660	20240220	090100	1462650	13930	13930	13930	13930	2
661	20240220	090000	1434790	13930	13930	13930	13930	103