KissMeData/001680/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	183500	1137487310	19730	19730	19730	19730	3420
3	20240220	183400	1137487310	19730	19730	19730	19730	0
4	20240220	183300	1137487310	19730	19730	19730	19730	0
5	20240220	183200	1137487310	19730	19730	19730	19730	0
6	20240220	183100	1137487310	19730	19730	19730	19730	0
7	20240220	183000	1137487310	19730	19730	19730	19730	0
8	20240220	182900	1137487310	19730	19730	19730	19730	0
9	20240220	182800	1137487310	19730	19730	19730	19730	0
10	20240220	182700	1137487310	19730	19730	19730	19730	0
11	20240220	182600	1137487310	19730	19730	19730	19730	0
12	20240220	182500	1137487310	19730	19730	19730	19730	0
13	20240220	182400	1137487310	19730	19730	19730	19730	0
14	20240220	182300	1137487310	19730	19730	19730	19730	0
15	20240220	182200	1137487310	19730	19730	19730	19730	0
16	20240220	182100	1137487310	19730	19730	19730	19730	0
17	20240220	182000	1137487310	19730	19730	19730	19730	0
18	20240220	181900	1137487310	19730	19730	19730	19730	0
19	20240220	181800	1137487310	19730	19730	19730	19730	0
20	20240220	181700	1137487310	19730	19730	19730	19730	0
21	20240220	181600	1137487310	19730	19730	19730	19730	0
22	20240220	181500	1137487310	19730	19730	19730	19730	0
23	20240220	181400	1137487310	19730	19730	19730	19730	0
24	20240220	181300	1137487310	19730	19730	19730	19730	0
25	20240220	181200	1137487310	19730	19730	19730	19730	0
26	20240220	181100	1137487310	19730	19730	19730	19730	0
27	20240220	181000	1137487310	19730	19730	19730	19730	0
28	20240220	180900	1137487310	19730	19730	19730	19730	0
29	20240220	180800	1137487310	19730	19730	19730	19730	0
30	20240220	180700	1137487310	19730	19730	19730	19730	0
31	20240220	180600	1137487310	19730	19730	19730	19730	0
32	20240220	180500	1137487310	19730	19730	19730	19730	3420
33	20240220	180400	1137487310	19730	19730	19730	19730	0
34	20240220	180300	1137487310	19730	19730	19730	19730	0
35	20240220	180200	1137487310	19730	19730	19730	19730	0
36	20240220	180100	1137487310	19730	19730	19730	19730	0
37	20240220	180000	1137487310	19730	19730	19730	19730	0
38	20240220	175900	1137487310	19730	19730	19730	19730	0
39	20240220	175800	1137487310	19730	19730	19730	19730	0
40	20240220	175700	1137487310	19730	19730	19730	19730	0
41	20240220	175600	1137487310	19730	19730	19730	19730	0
42	20240220	175500	1137487310	19730	19730	19730	19730	0
43	20240220	175400	1137487310	19730	19730	19730	19730	0
44	20240220	175300	1137487310	19730	19730	19730	19730	0
45	20240220	175200	1137487310	19730	19730	19730	19730	0
46	20240220	175100	1137487310	19730	19730	19730	19730	0
47	20240220	175000	1137487310	19730	19730	19730	19730	0
48	20240220	174900	1137487310	19730	19730	19730	19730	0
49	20240220	174800	1137487310	19730	19730	19730	19730	0
50	20240220	174700	1137487310	19730	19730	19730	19730	0
51	20240220	174600	1137487310	19730	19730	19730	19730	0
52	20240220	174500	1137487310	19730	19730	19730	19730	0
53	20240220	174400	1137487310	19730	19730	19730	19730	0
54	20240220	174300	1137487310	19730	19730	19730	19730	0
55	20240220	174200	1137487310	19730	19730	19730	19730	0
56	20240220	174100	1137487310	19730	19730	19730	19730	0
57	20240220	174000	1137487310	19730	19730	19730	19730	0
58	20240220	173900	1137487310	19730	19730	19730	19730	0
59	20240220	173800	1137487310	19730	19730	19730	19730	0
60	20240220	173700	1137487310	19730	19730	19730	19730	0
61	20240220	173600	1137487310	19730	19730	19730	19730	0
62	20240220	173500	1137487310	19730	19730	19730	19730	3420
63	20240220	173400	1137487310	19730	19730	19730	19730	0
64	20240220	173300	1137487310	19730	19730	19730	19730	0
65	20240220	173200	1137487310	19730	19730	19730	19730	0
66	20240220	173100	1137487310	19730	19730	19730	19730	0
67	20240220	173000	1137487310	19730	19730	19730	19730	0
68	20240220	172900	1137487310	19730	19730	19730	19730	0
69	20240220	172800	1137487310	19730	19730	19730	19730	0
70	20240220	172700	1137487310	19730	19730	19730	19730	0
71	20240220	172600	1137487310	19730	19730	19730	19730	0
72	20240220	172500	1137487310	19730	19730	19730	19730	0
73	20240220	172400	1137487310	19730	19730	19730	19730	0
74	20240220	172300	1137487310	19730	19730	19730	19730	0
75	20240220	172200	1137487310	19730	19730	19730	19730	0
76	20240220	172100	1137487310	19730	19730	19730	19730	0
77	20240220	172000	1137487310	19730	19730	19730	19730	0
78	20240220	171900	1137487310	19730	19730	19730	19730	0
79	20240220	171800	1137487310	19730	19730	19730	19730	0
80	20240220	171700	1137487310	19730	19730	19730	19730	0
81	20240220	171600	1137487310	19730	19730	19730	19730	0
82	20240220	171500	1137487310	19730	19730	19730	19730	0
83	20240220	171400	1137487310	19730	19730	19730	19730	0
84	20240220	171300	1137487310	19730	19730	19730	19730	0
85	20240220	171200	1137487310	19730	19730	19730	19730	0
86	20240220	171100	1137487310	19730	19730	19730	19730	0
87	20240220	171000	1137487310	19730	19730	19730	19730	0
88	20240220	170900	1137487310	19730	19730	19730	19730	0
89	20240220	170800	1137487310	19730	19730	19730	19730	0
90	20240220	170700	1137487310	19730	19730	19730	19730	0
91	20240220	170600	1137487310	19730	19730	19730	19730	0
92	20240220	170500	1137487310	19730	19730	19730	19730	3420
93	20240220	170400	1137487310	19730	19730	19730	19730	0
94	20240220	170300	1137487310	19730	19730	19730	19730	0
95	20240220	170200	1137487310	19730	19730	19730	19730	0
96	20240220	170100	1137487310	19730	19730	19730	19730	0
97	20240220	170000	1137487310	19730	19730	19730	19730	0
98	20240220	165900	1137487310	19730	19730	19730	19730	0
99	20240220	165800	1137487310	19730	19730	19730	19730	0
100	20240220	165700	1137487310	19730	19730	19730	19730	0
101	20240220	165600	1137487310	19730	19730	19730	19730	0
102	20240220	165500	1137487310	19730	19730	19730	19730	0
103	20240220	165400	1137487310	19730	19730	19730	19730	0
104	20240220	165300	1137487310	19730	19730	19730	19730	0
105	20240220	165200	1137487310	19730	19730	19730	19730	0
106	20240220	165100	1137487310	19730	19730	19730	19730	0
107	20240220	165000	1137487310	19730	19730	19730	19730	0
108	20240220	164900	1137487310	19730	19730	19730	19730	0
109	20240220	164800	1137487310	19730	19730	19730	19730	0
110	20240220	164700	1137487310	19730	19730	19730	19730	0
111	20240220	164600	1137487310	19730	19730	19730	19730	0
112	20240220	164500	1137487310	19730	19730	19730	19730	0
113	20240220	164400	1137487310	19730	19730	19730	19730	0
114	20240220	164300	1137487310	19730	19730	19730	19730	0
115	20240220	164200	1137487310	19730	19730	19730	19730	0
116	20240220	164100	1137487310	19730	19730	19730	19730	0
117	20240220	164000	1137487310	19730	19730	19730	19730	0
118	20240220	163900	1137487310	19730	19730	19730	19730	0
119	20240220	163800	1137487310	19730	19730	19730	19730	0
120	20240220	163700	1137487310	19730	19730	19730	19730	0
121	20240220	163600	1137487310	19730	19730	19730	19730	0
122	20240220	163500	1137487310	19730	19730	19730	19730	3420
123	20240220	163400	1137487310	19730	19730	19730	19730	0
124	20240220	163300	1137487310	19730	19730	19730	19730	0
125	20240220	163200	1137487310	19730	19730	19730	19730	0
126	20240220	163100	1137487310	19730	19730	19730	19730	0
127	20240220	163000	1137487310	19730	19730	19730	19730	0
128	20240220	162900	1137487310	19730	19730	19730	19730	0
129	20240220	162800	1137487310	19730	19730	19730	19730	0
130	20240220	162700	1137487310	19730	19730	19730	19730	0
131	20240220	162600	1137487310	19730	19730	19730	19730	0
132	20240220	162500	1137487310	19730	19730	19730	19730	0
133	20240220	162400	1137487310	19730	19730	19730	19730	0
134	20240220	162300	1137487310	19730	19730	19730	19730	0
135	20240220	162200	1137487310	19730	19730	19730	19730	0
136	20240220	162100	1137487310	19730	19730	19730	19730	0
137	20240220	162000	1137487310	19730	19730	19730	19730	0
138	20240220	161900	1137487310	19730	19730	19730	19730	0
139	20240220	161800	1137487310	19730	19730	19730	19730	0
140	20240220	161700	1137487310	19730	19730	19730	19730	0
141	20240220	161600	1137487310	19730	19730	19730	19730	0
142	20240220	161500	1137487310	19730	19730	19730	19730	0
143	20240220	161400	1137487310	19730	19730	19730	19730	0
144	20240220	161300	1137487310	19730	19730	19730	19730	0
145	20240220	161200	1137487310	19730	19730	19730	19730	0
146	20240220	161100	1137487310	19730	19730	19730	19730	0
147	20240220	161000	1137487310	19730	19730	19730	19730	0
148	20240220	160900	1137487310	19730	19730	19730	19730	0
149	20240220	160800	1137487310	19730	19730	19730	19730	0
150	20240220	160700	1137487310	19730	19730	19730	19730	0
151	20240220	160600	1137487310	19730	19730	19730	19730	0
152	20240220	160500	1137487310	19730	19730	19730	19730	3420
153	20240220	160400	1137487310	19730	19730	19730	19730	0
154	20240220	160300	1137487310	19730	19730	19730	19730	0
155	20240220	160200	1137487310	19730	19730	19730	19730	0
156	20240220	160100	1137487310	19730	19730	19730	19730	0
157	20240220	160000	1137487310	19730	19730	19730	19730	0
158	20240220	155900	1137487310	19730	19730	19730	19730	0
159	20240220	155800	1137487310	19730	19730	19730	19730	0
160	20240220	155700	1137487310	19730	19730	19730	19730	0
161	20240220	155600	1137487310	19730	19730	19730	19730	0
162	20240220	155500	1137487310	19730	19730	19730	19730	0
163	20240220	155400	1137487310	19730	19730	19730	19730	0
164	20240220	155300	1137487310	19730	19730	19730	19730	0
165	20240220	155200	1137487310	19730	19730	19730	19730	0
166	20240220	155100	1137487310	19730	19730	19730	19730	0
167	20240220	155000	1137487310	19730	19730	19730	19730	0
168	20240220	154900	1137487310	19730	19730	19730	19730	0
169	20240220	154800	1137487310	19730	19730	19730	19730	0
170	20240220	154700	1137487310	19730	19730	19730	19730	0
171	20240220	154600	1137487310	19730	19730	19730	19730	0
172	20240220	154500	1137487310	19730	19730	19730	19730	0
173	20240220	154400	1137487310	19730	19730	19730	19730	0
174	20240220	154300	1137487310	19730	19730	19730	19730	0
175	20240220	154200	1137487310	19730	19730	19730	19730	0
176	20240220	154100	1137487310	19730	19730	19730	19730	0
177	20240220	154000	1137487310	19730	19730	19730	19730	0
178	20240220	153900	1137487310	19730	19730	19730	19730	0
179	20240220	153800	1137487310	19730	19730	19730	19730	0
180	20240220	153700	1137487310	19730	19730	19730	19730	0
181	20240220	153600	1137487310	19730	19730	19730	19730	0
182	20240220	153500	1137487310	19730	19730	19730	19730	3420
183	20240220	153400	1137487310	19730	19730	19730	19730	0
184	20240220	153300	1137487310	19730	19730	19730	19730	0
185	20240220	153200	1137487310	19730	19730	19730	19730	0
186	20240220	153100	1137487310	19730	19730	19730	19730	0
187	20240220	153000	1137487310	19730	19730	19730	19730	3420
188	20240220	152900	1070010710	19740	19740	19740	19740	0
189	20240220	152800	1070010710	19740	19740	19740	19740	0
190	20240220	152700	1070010710	19740	19740	19740	19740	0
191	20240220	152600	1070010710	19740	19740	19740	19740	0
192	20240220	152500	1070010710	19740	19740	19740	19740	0
193	20240220	152400	1070010710	19740	19740	19740	19740	0
194	20240220	152300	1070010710	19740	19740	19740	19740	0
195	20240220	152200	1070010710	19740	19740	19740	19740	0
196	20240220	152100	1070010710	19740	19740	19740	19740	0
197	20240220	152000	1070010710	19740	19740	19740	19740	0
198	20240220	151900	1070010710	19740	19750	19760	19740	745
199	20240220	151800	1055298440	19760	19760	19760	19760	6
200	20240220	151700	1055179880	19750	19760	19760	19750	2168
201	20240220	151600	1012351050	19760	19760	19770	19760	342
202	20240220	151500	1005591980	19760	19760	19760	19760	109
203	20240220	151400	1003438140	19760	19760	19760	19760	20
204	20240220	151300	1003042940	19760	19760	19770	19760	183
205	20240220	151200	999426850	19770	19760	19770	19760	45
206	20240220	151100	998537450	19770	19760	19770	19760	31
207	20240220	151000	997924690	19770	19760	19770	19760	70
208	20240220	150900	996540990	19760	19760	19770	19760	245
209	20240220	150800	991698500	19770	19770	19770	19760	998
210	20240220	150700	971970000	19780	19780	19780	19770	199
211	20240220	150600	968034930	19780	19780	19780	19780	21
212	20240220	150500	967619550	19780	19780	19780	19780	0
213	20240220	150400	967619550	19780	19780	19780	19780	83
214	20240220	150300	965977810	19780	19780	19780	19780	95
215	20240220	150200	964098710	19770	19780	19780	19770	2
216	20240220	150100	964059160	19770	19770	19780	19770	177
217	20240220	150000	960559400	19780	19780	19780	19770	228
218	20240220	145900	956049570	19790	19780	19790	19780	70
219	20240220	145800	954664770	19780	19780	19780	19780	0
220	20240220	145700	954664770	19780	19780	19780	19780	30
221	20240220	145600	954071370	19780	19780	19780	19780	273
222	20240220	145500	948671430	19780	19780	19780	19780	26
223	20240220	145400	948157150	19780	19770	19780	19770	143
224	20240220	145300	945329750	19770	19770	19770	19770	119
225	20240220	145200	942977120	19770	19780	19780	19770	13
226	20240220	145100	942719990	19780	19780	19780	19780	56
227	20240220	145000	941612310	19780	19780	19780	19780	2
228	20240220	144900	941572750	19780	19780	19780	19780	20
229	20240220	144800	941177150	19780	19780	19780	19780	47
230	20240220	144700	940247490	19770	19780	19780	19770	109
231	20240220	144600	938092540	19780	19780	19780	19780	29
232	20240220	144500	937518920	19780	19770	19780	19770	408
233	20240220	144400	929449680	19770	19770	19770	19770	1
234	20240220	144300	929429910	19780	19780	19780	19780	7
235	20240220	144200	929291450	19790	19780	19790	19780	316
236	20240220	144100	923040770	19780	19780	19780	19780	0
237	20240220	144000	923040770	19780	19780	19780	19770	143
238	20240220	143900	920212240	19780	19780	19780	19780	2
239	20240220	143800	920172680	19780	19780	19780	19780	20
240	20240220	143700	919777080	19780	19780	19780	19780	12
241	20240220	143600	919539720	19770	19770	19770	19770	0
242	20240220	143500	919539720	19770	19780	19780	19770	32
243	20240220	143400	918906770	19770	19790	19790	19770	451
244	20240220	143300	909985950	19790	19770	19810	19770	2537
245	20240220	143200	859797080	19780	19780	19780	19780	8
246	20240220	143100	859638840	19770	19770	19770	19770	0
247	20240220	143000	859638840	19770	19770	19770	19770	1
248	20240220	142900	859619070	19780	19780	19780	19780	19
249	20240220	142800	859243250	19780	19780	19780	19780	50
250	20240220	142700	858254250	19780	19780	19780	19780	8
251	20240220	142600	858096010	19770	19770	19770	19770	0
252	20240220	142500	858096010	19770	19780	19780	19770	23
253	20240220	142400	857641080	19770	19770	19770	19770	25
254	20240220	142300	857146830	19780	19770	19780	19770	113
255	20240220	142200	854911700	19780	19780	19780	19780	25
256	20240220	142100	854417200	19770	19770	19770	19770	1
257	20240220	142000	854397430	19780	19780	19780	19780	21
258	20240220	141900	853982050	19780	19770	19780	19770	35
259	20240220	141800	853289900	19780	19780	19780	19780	12
260	20240220	141700	853052540	19780	19780	19780	19770	744
261	20240220	141600	838336510	19790	19780	19790	19780	20
262	20240220	141500	837940720	19790	19790	19790	19790	10
263	20240220	141400	837742820	19780	19780	19780	19780	1
264	20240220	141300	837723040	19780	19780	19780	19780	14
265	20240220	141200	837446120	19790	19790	19790	19790	30
266	20240220	141100	836852420	19790	19790	19790	19790	3
267	20240220	141000	836793050	19780	19780	19780	19780	70
268	20240220	140900	835408450	19780	19780	19780	19780	0
269	20240220	140800	835408450	19780	19790	19790	19780	89
270	20240220	140700	833647280	19790	19790	19790	19790	20
271	20240220	140600	833251480	19780	19780	19780	19780	23
272	20240220	140500	832796540	19780	19780	19780	19780	0
273	20240220	140400	832796540	19780	19780	19780	19780	20
274	20240220	140300	832400940	19780	19790	19790	19780	21
275	20240220	140200	831985360	19790	19790	19790	19790	0
276	20240220	140100	831985360	19790	19790	19790	19790	1
277	20240220	140000	831965570	19790	19790	19790	19790	384
278	20240220	135900	824366210	19790	19780	19790	19780	42
279	20240220	135800	823535040	19790	19790	19800	19790	329
280	20240220	135700	817024120	19800	19810	19820	19800	1858
281	20240220	135600	780233830	19810	19810	19810	19810	1
282	20240220	135500	780214020	19800	19800	19800	19800	1
283	20240220	135400	780194220	19810	19810	19810	19800	43
284	20240220	135300	779342400	19810	19810	19810	19810	78
285	20240220	135200	777797220	19820	19810	19820	19810	5
286	20240220	135100	777698160	19810	19810	19810	19800	161
287	20240220	135000	774509350	19810	19810	19810	19810	175
288	20240220	134900	771042600	19800	19810	19810	19800	20
289	20240220	134800	770646410	19810	19810	19810	19810	57
290	20240220	134700	769517240	19800	19800	19800	19800	20
291	20240220	134600	769121240	19800	19830	19830	19800	1147
292	20240220	134500	746398780	19820	19820	19820	19820	65
293	20240220	134400	745110480	19820	19820	19820	19820	1
294	20240220	134300	745090660	19820	19820	19820	19810	12
295	20240220	134200	744852830	19820	19820	19820	19820	855
296	20240220	134100	727906730	19820	19820	19820	19820	24
297	20240220	134000	727431050	19810	19810	19810	19810	0
298	20240220	133900	727431050	19810	19810	19810	19810	0
299	20240220	133800	727431050	19810	19810	19810	19810	0
300	20240220	133700	727431050	19810	19820	19820	19810	61
301	20240220	133600	726222390	19810	19810	19810	19810	5
302	20240220	133500	726123340	19810	19810	19810	19810	0
303	20240220	133400	726123340	19810	19810	19810	19810	0
304	20240220	133300	726123340	19810	19820	19820	19810	35
305	20240220	133200	725429790	19810	19810	19810	19810	51
306	20240220	133100	724419480	19810	19820	19820	19810	1786
307	20240220	133000	689023990	19820	19820	19820	19820	51
308	20240220	132900	688013170	19820	19830	19830	19820	3
309	20240220	132800	687953700	19830	19830	19830	19830	20
310	20240220	132700	687557100	19820	19830	19830	19820	6
311	20240220	132600	687438130	19820	19820	19820	19820	88
312	20240220	132500	685693970	19830	19830	19830	19830	0
313	20240220	132400	685693970	19830	19830	19830	19830	20
314	20240220	132300	685297370	19830	19840	19840	19830	464
315	20240220	132200	676096170	19830	19840	19840	19830	3
316	20240220	132100	676036660	19840	19840	19840	19840	4
317	20240220	132000	675957300	19830	19830	19840	19830	55
318	20240220	131900	674866280	19830	19830	19830	19830	196
319	20240220	131800	670979600	19840	19840	19840	19840	3
320	20240220	131700	670920080	19830	19840	19840	19830	46
321	20240220	131600	670007450	19840	19840	19840	19840	53
322	20240220	131500	668955930	19840	19830	19840	19830	307
323	20240220	131400	662867220	19840	19840	19840	19840	5
324	20240220	131300	662768020	19830	19830	19830	19830	6
325	20240220	131200	662649040	19830	19840	19840	19830	9
326	20240220	131100	662470490	19840	19840	19840	19840	19
327	20240220	131000	662093530	19830	19830	19830	19830	63
328	20240220	130900	660844240	19830	19830	19830	19830	0
329	20240220	130800	660844240	19830	19830	19830	19830	1
330	20240220	130700	660824410	19830	19840	19840	19830	2
331	20240220	130600	660784740	19840	19840	19840	19840	20
332	20240220	130500	660387940	19840	19840	19840	19840	12
333	20240220	130400	660149860	19840	19840	19840	19840	0
334	20240220	130300	660149860	19840	19840	19840	19840	83
335	20240220	130200	658503140	19840	19840	19840	19840	286
336	20240220	130100	652828900	19850	19840	19850	19840	11
337	20240220	130000	652610560	19840	19840	19840	19840	35
338	20240220	125900	651916160	19840	19840	19840	19840	53
339	20240220	125800	650864640	19850	19840	19850	19840	22
340	20240220	125700	650427960	19840	19840	19840	19840	1
341	20240220	125600	650408120	19840	19840	19840	19840	2
342	20240220	125500	650368440	19840	19850	19850	19840	3
343	20240220	125400	650308910	19840	19840	19840	19840	32
344	20240220	125300	649674030	19850	19840	19850	19840	22
345	20240220	125200	649237360	19840	19840	19840	19840	1
346	20240220	125100	649217520	19840	19840	19840	19840	11
347	20240220	125000	648999280	19840	19840	19840	19840	2
348	20240220	124900	648959600	19840	19840	19850	19840	63
349	20240220	124800	647709480	19840	19850	19850	19840	17
350	20240220	124700	647372190	19850	19840	19850	19840	3
351	20240220	124600	647312650	19840	19840	19840	19840	5
352	20240220	124500	647213450	19840	19850	19850	19840	21
353	20240220	124400	646796610	19840	19840	19850	19840	43
354	20240220	124300	645943250	19840	19840	19840	19840	103
355	20240220	124200	643899730	19840	19840	19840	19840	16
356	20240220	124100	643582290	19840	19840	19840	19840	2
357	20240220	124000	643542610	19850	19840	19850	19840	34
358	20240220	123900	642867750	19840	19840	19840	19840	31
359	20240220	123800	642252710	19840	19840	19840	19840	2
360	20240220	123700	642213030	19840	19850	19850	19840	18
361	20240220	123600	641855840	19840	19840	19850	19840	37
362	20240220	123500	641121570	19840	19840	19840	19840	1
363	20240220	123400	641101730	19840	19840	19840	19840	2
364	20240220	123300	641062050	19840	19840	19850	19840	12
365	20240220	123200	640823880	19840	19850	19850	19840	22
366	20240220	123100	640387200	19840	19840	19840	19840	3
367	20240220	123000	640327680	19840	19840	19840	19840	17
368	20240220	122900	639990400	19840	19840	19840	19840	28
369	20240220	122800	639434880	19840	19840	19840	19840	3
370	20240220	122700	639375360	19850	19840	19850	19840	22
371	20240220	122600	638938680	19840	19840	19840	19840	1
372	20240220	122500	638918840	19850	19840	19850	19840	21
373	20240220	122400	638502190	19840	19840	19840	19840	28
374	20240220	122300	637946670	19840	19840	19850	19840	22
375	20240220	122200	637509990	19840	19840	19840	19840	2
376	20240220	122100	637470310	19850	19850	19850	19840	776
377	20240220	122000	622074450	19840	19850	19850	19840	2
378	20240220	121900	622034760	19840	19850	19860	19840	353
379	20240220	121800	615028110	19850	19850	19850	19850	1
380	20240220	121700	615008260	19850	19850	19850	19850	2
381	20240220	121600	614968560	19850	19860	19860	19850	3
382	20240220	121500	614908990	19850	19850	19850	19850	140
383	20240220	121400	612129990	19850	19850	19860	19850	28
384	20240220	121300	611573990	19850	19850	19850	19850	46
385	20240220	121200	610660890	19860	19850	19860	19850	3
386	20240220	121100	610601330	19850	19860	19860	19850	13
387	20240220	121000	610343160	19860	19870	19870	19860	60
388	20240220	120900	609151360	19860	19860	19870	19860	34
389	20240220	120800	608476110	19860	19860	19860	19860	1
390	20240220	120700	608456250	19860	19860	19860	19860	2
391	20240220	120600	608416530	19860	19850	19860	19840	329
392	20240220	120500	601885320	19840	19840	19840	19840	1
393	20240220	120400	601865480	19840	19840	19850	19840	41
394	20240220	120300	601051970	19840	19840	19840	19840	1
395	20240220	120200	601032130	19840	19850	19850	19840	3
396	20240220	120100	600972600	19850	19850	19850	19840	28
397	20240220	120000	600416810	19840	19840	19840	19840	2
398	20240220	115900	600377130	19840	19840	19840	19840	1
399	20240220	115800	600357290	19850	19840	19850	19840	10
400	20240220	115700	600158830	19860	19840	19860	19840	35
401	20240220	115600	599464080	19840	19840	19840	19840	4
402	20240220	115500	599384720	19850	19850	19850	19850	15
403	20240220	115400	599086970	19850	19850	19850	19850	27
404	20240220	115300	598551020	19850	19850	19860	19850	71
405	20240220	115200	597141470	19850	19850	19850	19850	2
406	20240220	115100	597101770	19850	19850	19850	19850	15
407	20240220	115000	596804020	19850	19850	19850	19850	13
408	20240220	114900	596545970	19850	19850	19850	19850	2
409	20240220	114800	596506270	19860	19860	19860	19850	21
410	20240220	114700	596089220	19850	19860	19860	19850	6
411	20240220	114600	595970110	19850	19860	19860	19850	129
412	20240220	114500	593408750	19860	19870	19870	19860	12
413	20240220	114400	593170320	19880	19870	19880	19870	26
414	20240220	114300	592653500	19870	19870	19880	19870	15
415	20240220	114200	592355360	19860	19860	19860	19860	1
416	20240220	114100	592335500	19870	19870	19870	19870	42
417	20240220	114000	591500960	19870	19870	19880	19870	22
418	20240220	113900	591063620	19870	19860	19870	19860	49
419	20240220	113800	590090160	19870	19870	19870	19860	12
420	20240220	113700	589851730	19860	19860	19860	19860	3
421	20240220	113600	589792150	19860	19860	19860	19860	2
422	20240220	113500	589752430	19870	19860	19870	19860	76
423	20240220	113400	588242550	19860	19860	19860	19860	48
424	20240220	113300	587289270	19860	19870	19870	19860	31
425	20240220	113200	586673310	19880	19880	19880	19880	7
426	20240220	113100	586534150	19880	19880	19880	19880	19
427	20240220	113000	586156430	19880	19880	19880	19880	161
428	20240220	112900	582955750	19890	19890	19890	19890	0
429	20240220	112800	582955750	19890	19890	19890	19880	4
430	20240220	112700	582876200	19880	19890	19890	19880	41
431	20240220	112600	582060910	19890	19890	19890	19890	1
432	20240220	112500	582041020	19880	19880	19880	19880	11
433	20240220	112400	581822340	19880	19880	19880	19880	0
434	20240220	112300	581822340	19880	19880	19880	19880	53
435	20240220	112200	580768700	19880	19910	19910	19880	46
436	20240220	112100	579853100	19940	19930	19940	19930	11
437	20240220	112000	579633770	19920	19870	19930	19870	1304
438	20240220	111900	553702520	19860	19860	19860	19860	0
439	20240220	111800	553702520	19860	19870	19870	19860	38
440	20240220	111700	552947640	19860	19860	19860	19860	0
441	20240220	111600	552947640	19860	19860	19870	19860	19
442	20240220	111500	552570270	19860	19850	19860	19850	263
443	20240220	111400	547347190	19860	19840	19860	19840	80
444	20240220	111300	545759780	19840	19840	19840	19840	1
445	20240220	111200	545739940	19820	19820	19820	19820	24
446	20240220	111100	545264260	19840	19820	19840	19820	161
447	20240220	111000	542071540	19820	19820	19820	19820	45
448	20240220	110900	541179640	19830	19820	19830	19820	50
449	20240220	110800	540188430	19820	19820	19820	19820	0
450	20240220	110700	540188430	19820	19830	19830	19820	38
451	20240220	110600	539435250	19830	19830	19830	19830	24
452	20240220	110500	538959330	19830	19840	19840	19830	43
453	20240220	110400	538106440	19830	19820	19830	19820	825
454	20240220	110300	521753800	19820	19830	19830	19820	563
455	20240220	110200	510594130	19830	19850	19860	19830	316
456	20240220	110100	504323230	19860	19880	19880	19860	457
457	20240220	110000	495243390	19890	19820	19890	19820	2526
458	20240220	105900	445103470	19830	19820	19830	19820	150
459	20240220	105800	442129550	19820	19820	19830	19820	20
460	20240220	105700	441732990	19820	19830	19830	19820	432
461	20240220	105600	433166700	19840	19830	19840	19830	26
462	20240220	105500	432650900	19830	19830	19840	19830	105
463	20240220	105400	430567740	19830	19830	19830	19830	19
464	20240220	105300	430190970	19830	19830	19830	19830	4
465	20240220	105200	430111650	19830	19840	19840	19830	109
466	20240220	105100	427949930	19830	19830	19830	19830	4
467	20240220	105000	427870610	19840	19830	19840	19830	67
468	20240220	104900	426541880	19830	19830	19830	19830	5
469	20240220	104800	426442730	19830	19830	19830	19830	4
470	20240220	104700	426363410	19850	19850	19850	19830	470
471	20240220	104600	417034860	19850	19850	19850	19850	6
472	20240220	104500	416915760	19850	19850	19850	19850	64
473	20240220	104400	415645360	19850	19870	19870	19850	427
474	20240220	104300	407164190	19860	19860	19870	19860	24
475	20240220	104200	406687360	19860	19860	19870	19860	33
476	20240220	104100	406031680	19870	19860	19870	19860	9
477	20240220	104000	405852890	19860	19870	19870	19860	283
478	20240220	103900	400229710	19870	19870	19890	19870	27
479	20240220	103800	399692900	19870	19870	19870	19870	2
480	20240220	103700	399653160	19870	19870	19880	19870	185
481	20240220	103600	395975400	19880	19870	19880	19870	250
482	20240220	103500	391005460	19870	19870	19890	19870	17
483	20240220	103400	390667440	19890	19930	19930	19860	2916
484	20240220	103300	332630820	19940	19930	19940	19930	6
485	20240220	103200	332511230	19930	19930	19930	19930	2
486	20240220	103100	332471370	19930	19940	19940	19930	6
487	20240220	103000	332351750	19940	19930	19940	19930	44
488	20240220	102900	331474530	19940	19930	19940	19930	11
489	20240220	102800	331255200	19940	19940	19940	19940	1
490	20240220	102700	331235260	19940	19940	19940	19940	0
491	20240220	102600	331235260	19940	19940	19940	19940	19
492	20240220	102500	330856400	19930	19930	19930	19930	1
493	20240220	102400	330836470	19930	19930	19930	19930	2
494	20240220	102300	330796610	19930	19930	19930	19930	0
495	20240220	102200	330796610	19930	19930	19930	19930	344
496	20240220	102100	323940690	19940	19930	19940	19930	80
497	20240220	102000	322345500	19930	19930	19930	19930	21
498	20240220	101900	321926970	19930	19930	19930	19930	0
499	20240220	101800	321926970	19930	19930	19930	19930	0
500	20240220	101700	321926970	19930	19940	19940	19930	35
501	20240220	101600	321229210	19940	19930	19940	19930	10
502	20240220	101500	321029870	19930	19930	19940	19930	8
503	20240220	101400	320870370	19930	19930	19940	19930	216
504	20240220	101300	316563370	19930	19930	19940	19920	58
505	20240220	101200	315407260	19920	19940	19940	19920	525
506	20240220	101100	304941080	19940	19940	19940	19940	1
507	20240220	101000	304921140	19950	19960	19960	19950	657
508	20240220	100900	291811520	19970	19960	19970	19960	2
509	20240220	100800	291771590	19960	19960	19960	19960	21
510	20240220	100700	291352430	19960	19970	19970	19960	16
511	20240220	100600	291033020	19970	19960	19970	19960	44
512	20240220	100500	290154350	19960	19960	19960	19960	1
513	20240220	100400	290134390	19960	19960	19960	19960	30
514	20240220	100300	289535590	19960	19960	19960	19950	50
515	20240220	100200	288537610	19950	19950	19950	19950	1
516	20240220	100100	288517660	19950	19960	19960	19950	22
517	20240220	100000	288078550	19960	19960	19960	19950	393
518	20240220	095900	280237890	19960	19950	19960	19950	4
519	20240220	095800	280158070	19950	19960	19960	19950	332
520	20240220	095700	273531390	19970	19960	19970	19960	2
521	20240220	095600	273491460	19960	19960	19960	19960	78
522	20240220	095500	271934580	19960	19960	19960	19950	38
523	20240220	095400	271176120	19960	19960	19960	19960	255
524	20240220	095300	266086320	19970	19970	19970	19970	354
525	20240220	095200	259016940	19970	19980	19980	19970	2
526	20240220	095100	258976990	19980	19980	19980	19980	150
527	20240220	095000	255979990	19980	19960	19980	19960	159
528	20240220	094900	252804170	19960	19960	19960	19960	38
529	20240220	094800	252045690	19960	19960	19960	19950	36
530	20240220	094700	251327140	19960	19960	19960	19960	40
531	20240220	094600	250528740	19950	19950	19950	19950	1
532	20240220	094500	250508790	19960	19960	19960	19950	94
533	20240220	094400	248632560	19950	19950	19950	19950	698
534	20240220	094300	234707460	19960	20000	20000	19950	4260
535	20240220	094200	149610810	20000	20000	20000	20000	28
536	20240220	094100	149050810	20000	20000	20000	20000	8
537	20240220	094000	148890810	20000	20000	20000	20000	0
538	20240220	093900	148890810	20000	20000	20000	20000	65
539	20240220	093800	147590810	20000	20000	20000	20000	0
540	20240220	093700	147590810	20000	20050	20050	20000	2
541	20240220	093600	147550760	20000	20000	20050	20000	5
542	20240220	093500	147450610	20050	20050	20050	20050	2
543	20240220	093400	147410510	20050	20050	20050	20050	0
544	20240220	093300	147410510	20050	20050	20050	20050	7
545	20240220	093200	147270160	20050	20100	20100	20050	202
546	20240220	093100	143219960	20100	20050	20100	20000	336
547	20240220	093000	136483060	20000	20050	20050	20000	4
548	20240220	092900	136403010	20050	20050	20050	20050	30
549	20240220	092800	135801510	20050	20050	20050	20050	30
550	20240220	092700	135200010	20050	20000	20050	20000	5
551	20240220	092600	135099910	20000	20000	20000	20000	2
552	20240220	092500	135059910	20050	20000	20050	20000	21
553	20240220	092400	134639360	20000	20050	20050	20000	30
554	20240220	092300	134037910	20000	20050	20050	20000	14
555	20240220	092200	133757710	20050	20050	20050	20050	244
556	20240220	092100	128865510	20050	20100	20100	20050	12
557	20240220	092000	128624860	20100	20150	20150	20050	303
558	20240220	091900	122534110	20150	20150	20150	20100	90
559	20240220	091800	120723310	20150	20100	20150	20100	98
560	20240220	091700	118752560	20100	20100	20100	20100	144
561	20240220	091600	115858160	20100	20050	20100	20050	131
562	20240220	091500	113230510	20050	20050	20050	20050	34
563	20240220	091400	112548810	20050	20100	20100	20050	3
564	20240220	091300	112488560	20100	20100	20100	20100	31
565	20240220	091200	111865460	20000	20100	20100	20000	173
566	20240220	091100	108403160	20100	20100	20100	20100	34
567	20240220	091000	107719760	20100	20000	20100	20000	262
568	20240220	090900	102463160	20050	20050	20050	20050	43
569	20240220	090800	101601010	20050	20050	20050	20050	34
570	20240220	090700	100919310	20100	20100	20100	20100	104
571	20240220	090600	98828910	20150	20150	20150	20100	298
572	20240220	090500	92837710	20100	20050	20100	19990	976
573	20240220	090400	73276510	20050	20100	20100	20000	254
574	20240220	090300	68177060	20100	20050	20250	20050	210
575	20240220	090200	63938710	20050	19990	20050	19990	61
576	20240220	090100	62716800	19990	19990	20000	19990	96
577	20240220	090000	60797140	20100	20150	20150	19980	3032