KissMeData/053690/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	193300	1148799820	18670	18670	18670	18670	2253
3	20240222	193200	1148799820	18670	18670	18670	18670	0
4	20240222	193100	1148799820	18670	18670	18670	18670	0
5	20240222	193000	1148799820	18670	18670	18670	18670	0
6	20240222	192900	1148799820	18670	18670	18670	18670	0
7	20240222	192800	1148799820	18670	18670	18670	18670	0
8	20240222	192700	1148799820	18670	18670	18670	18670	0
9	20240222	192600	1148799820	18670	18670	18670	18670	0
10	20240222	192500	1148799820	18670	18670	18670	18670	0
11	20240222	192400	1148799820	18670	18670	18670	18670	0
12	20240222	192300	1148799820	18670	18670	18670	18670	0
13	20240222	192200	1148799820	18670	18670	18670	18670	0
14	20240222	192100	1148799820	18670	18670	18670	18670	0
15	20240222	192000	1148799820	18670	18670	18670	18670	0
16	20240222	191900	1148799820	18670	18670	18670	18670	0
17	20240222	191800	1148799820	18670	18670	18670	18670	0
18	20240222	191700	1148799820	18670	18670	18670	18670	0
19	20240222	191600	1148799820	18670	18670	18670	18670	0
20	20240222	191500	1148799820	18670	18670	18670	18670	0
21	20240222	191400	1148799820	18670	18670	18670	18670	0
22	20240222	191300	1148799820	18670	18670	18670	18670	0
23	20240222	191200	1148799820	18670	18670	18670	18670	0
24	20240222	191100	1148799820	18670	18670	18670	18670	0
25	20240222	191000	1148799820	18670	18670	18670	18670	0
26	20240222	190900	1148799820	18670	18670	18670	18670	0
27	20240222	190800	1148799820	18670	18670	18670	18670	0
28	20240222	190700	1148799820	18670	18670	18670	18670	0
29	20240222	190600	1148799820	18670	18670	18670	18670	0
30	20240222	190500	1148799820	18670	18670	18670	18670	0
31	20240222	190400	1148799820	18670	18670	18670	18670	0
32	20240222	190300	1148799820	18670	18670	18670	18670	2253
33	20240222	190200	1148799820	18670	18670	18670	18670	0
34	20240222	190100	1148799820	18670	18670	18670	18670	0
35	20240222	190000	1148799820	18670	18670	18670	18670	0
36	20240222	185900	1148799820	18670	18670	18670	18670	0
37	20240222	185800	1148799820	18670	18670	18670	18670	0
38	20240222	185700	1148799820	18670	18670	18670	18670	0
39	20240222	185600	1148799820	18670	18670	18670	18670	0
40	20240222	185500	1148799820	18670	18670	18670	18670	0
41	20240222	185400	1148799820	18670	18670	18670	18670	0
42	20240222	185300	1148799820	18670	18670	18670	18670	0
43	20240222	185200	1148799820	18670	18670	18670	18670	0
44	20240222	185100	1148799820	18670	18670	18670	18670	0
45	20240222	185000	1148799820	18670	18670	18670	18670	0
46	20240222	184900	1148799820	18670	18670	18670	18670	0
47	20240222	184800	1148799820	18670	18670	18670	18670	0
48	20240222	184700	1148799820	18670	18670	18670	18670	0
49	20240222	184600	1148799820	18670	18670	18670	18670	0
50	20240222	184500	1148799820	18670	18670	18670	18670	0
51	20240222	184400	1148799820	18670	18670	18670	18670	0
52	20240222	184300	1148799820	18670	18670	18670	18670	0
53	20240222	184200	1148799820	18670	18670	18670	18670	0
54	20240222	184100	1148799820	18670	18670	18670	18670	0
55	20240222	184000	1148799820	18670	18670	18670	18670	0
56	20240222	183900	1148799820	18670	18670	18670	18670	0
57	20240222	183800	1148799820	18670	18670	18670	18670	0
58	20240222	183700	1148799820	18670	18670	18670	18670	0
59	20240222	183600	1148799820	18670	18670	18670	18670	0
60	20240222	183500	1148799820	18670	18670	18670	18670	0
61	20240222	183400	1148799820	18670	18670	18670	18670	0
62	20240222	183300	1148799820	18670	18670	18670	18670	2253
63	20240222	183200	1148799820	18670	18670	18670	18670	0
64	20240222	183100	1148799820	18670	18670	18670	18670	0
65	20240222	183000	1148799820	18670	18670	18670	18670	0
66	20240222	182900	1148799820	18670	18670	18670	18670	0
67	20240222	182800	1148799820	18670	18670	18670	18670	0
68	20240222	182700	1148799820	18670	18670	18670	18670	0
69	20240222	182600	1148799820	18670	18670	18670	18670	0
70	20240222	182500	1148799820	18670	18670	18670	18670	0
71	20240222	182400	1148799820	18670	18670	18670	18670	0
72	20240222	182300	1148799820	18670	18670	18670	18670	0
73	20240222	182200	1148799820	18670	18670	18670	18670	0
74	20240222	182100	1148799820	18670	18670	18670	18670	0
75	20240222	182000	1148799820	18670	18670	18670	18670	0
76	20240222	181900	1148799820	18670	18670	18670	18670	0
77	20240222	181800	1148799820	18670	18670	18670	18670	0
78	20240222	181700	1148799820	18670	18670	18670	18670	0
79	20240222	181600	1148799820	18670	18670	18670	18670	0
80	20240222	181500	1148799820	18670	18670	18670	18670	0
81	20240222	181400	1148799820	18670	18670	18670	18670	0
82	20240222	181300	1148799820	18670	18670	18670	18670	0
83	20240222	181200	1148799820	18670	18670	18670	18670	0
84	20240222	181100	1148799820	18670	18670	18670	18670	0
85	20240222	181000	1148799820	18670	18670	18670	18670	0
86	20240222	180900	1148799820	18670	18670	18670	18670	0
87	20240222	180800	1148799820	18670	18670	18670	18670	0
88	20240222	180700	1148799820	18670	18670	18670	18670	0
89	20240222	180600	1148799820	18670	18670	18670	18670	0
90	20240222	180500	1148799820	18670	18670	18670	18670	0
91	20240222	180400	1148799820	18670	18670	18670	18670	0
92	20240222	180300	1148799820	18670	18670	18670	18670	2253
93	20240222	180200	1148799820	18670	18670	18670	18670	0
94	20240222	180100	1148799820	18670	18670	18670	18670	0
95	20240222	180000	1148799820	18670	18670	18670	18670	0
96	20240222	175900	1148799820	18670	18670	18670	18670	0
97	20240222	175800	1148799820	18670	18670	18670	18670	0
98	20240222	175700	1148799820	18670	18670	18670	18670	0
99	20240222	175600	1148799820	18670	18670	18670	18670	0
100	20240222	175500	1148799820	18670	18670	18670	18670	0
101	20240222	175400	1148799820	18670	18670	18670	18670	0
102	20240222	175300	1148799820	18670	18670	18670	18670	0
103	20240222	175200	1148799820	18670	18670	18670	18670	0
104	20240222	175100	1148799820	18670	18670	18670	18670	0
105	20240222	175000	1148799820	18670	18670	18670	18670	0
106	20240222	174900	1148799820	18670	18670	18670	18670	0
107	20240222	174800	1148799820	18670	18670	18670	18670	0
108	20240222	174700	1148799820	18670	18670	18670	18670	0
109	20240222	174600	1148799820	18670	18670	18670	18670	0
110	20240222	174500	1148799820	18670	18670	18670	18670	0
111	20240222	174400	1148799820	18670	18670	18670	18670	0
112	20240222	174300	1148799820	18670	18670	18670	18670	0
113	20240222	174200	1148799820	18670	18670	18670	18670	0
114	20240222	174100	1148799820	18670	18670	18670	18670	0
115	20240222	174000	1148799820	18670	18670	18670	18670	0
116	20240222	173900	1148799820	18670	18670	18670	18670	0
117	20240222	173800	1148799820	18670	18670	18670	18670	0
118	20240222	173700	1148799820	18670	18670	18670	18670	0
119	20240222	173600	1148799820	18670	18670	18670	18670	0
120	20240222	173500	1148799820	18670	18670	18670	18670	0
121	20240222	173400	1148799820	18670	18670	18670	18670	0
122	20240222	173300	1148799820	18670	18670	18670	18670	2253
123	20240222	173200	1148799820	18670	18670	18670	18670	0
124	20240222	173100	1148799820	18670	18670	18670	18670	0
125	20240222	173000	1148799820	18670	18670	18670	18670	0
126	20240222	172900	1148799820	18670	18670	18670	18670	0
127	20240222	172800	1148799820	18670	18670	18670	18670	0
128	20240222	172700	1148799820	18670	18670	18670	18670	0
129	20240222	172600	1148799820	18670	18670	18670	18670	0
130	20240222	172500	1148799820	18670	18670	18670	18670	0
131	20240222	172400	1148799820	18670	18670	18670	18670	0
132	20240222	172300	1148799820	18670	18670	18670	18670	0
133	20240222	172200	1148799820	18670	18670	18670	18670	0
134	20240222	172100	1148799820	18670	18670	18670	18670	0
135	20240222	172000	1148799820	18670	18670	18670	18670	0
136	20240222	171900	1148799820	18670	18670	18670	18670	0
137	20240222	171800	1148799820	18670	18670	18670	18670	0
138	20240222	171700	1148799820	18670	18670	18670	18670	0
139	20240222	171600	1148799820	18670	18670	18670	18670	0
140	20240222	171500	1148799820	18670	18670	18670	18670	0
141	20240222	171400	1148799820	18670	18670	18670	18670	0
142	20240222	171300	1148799820	18670	18670	18670	18670	0
143	20240222	171200	1148799820	18670	18670	18670	18670	0
144	20240222	171100	1148799820	18670	18670	18670	18670	0
145	20240222	171000	1148799820	18670	18670	18670	18670	0
146	20240222	170900	1148799820	18670	18670	18670	18670	0
147	20240222	170800	1148799820	18670	18670	18670	18670	0
148	20240222	170700	1148799820	18670	18670	18670	18670	0
149	20240222	170600	1148799820	18670	18670	18670	18670	0
150	20240222	170500	1148799820	18670	18670	18670	18670	0
151	20240222	170400	1148799820	18670	18670	18670	18670	0
152	20240222	170300	1148799820	18670	18670	18670	18670	2253
153	20240222	170200	1148799820	18670	18670	18670	18670	0
154	20240222	170100	1148799820	18670	18670	18670	18670	0
155	20240222	170000	1148799820	18670	18670	18670	18670	0
156	20240222	165900	1148799820	18670	18670	18670	18670	0
157	20240222	165800	1148799820	18670	18670	18670	18670	0
158	20240222	165700	1148799820	18670	18670	18670	18670	0
159	20240222	165600	1148799820	18670	18670	18670	18670	0
160	20240222	165500	1148799820	18670	18670	18670	18670	0
161	20240222	165400	1148799820	18670	18670	18670	18670	0
162	20240222	165300	1148799820	18670	18670	18670	18670	0
163	20240222	165200	1148799820	18670	18670	18670	18670	0
164	20240222	165100	1148799820	18670	18670	18670	18670	0
165	20240222	165000	1148799820	18670	18670	18670	18670	0
166	20240222	164900	1148799820	18670	18670	18670	18670	0
167	20240222	164800	1148799820	18670	18670	18670	18670	0
168	20240222	164700	1148799820	18670	18670	18670	18670	0
169	20240222	164600	1148799820	18670	18670	18670	18670	0
170	20240222	164500	1148799820	18670	18670	18670	18670	0
171	20240222	164400	1148799820	18670	18670	18670	18670	0
172	20240222	164300	1148799820	18670	18670	18670	18670	0
173	20240222	164200	1148799820	18670	18670	18670	18670	0
174	20240222	164100	1148799820	18670	18670	18670	18670	0
175	20240222	164000	1148799820	18670	18670	18670	18670	0
176	20240222	163900	1148799820	18670	18670	18670	18670	0
177	20240222	163800	1148799820	18670	18670	18670	18670	0
178	20240222	163700	1148799820	18670	18670	18670	18670	0
179	20240222	163600	1148799820	18670	18670	18670	18670	0
180	20240222	163500	1148799820	18670	18670	18670	18670	0
181	20240222	163400	1148799820	18670	18670	18670	18670	0
182	20240222	163300	1148799820	18670	18670	18670	18670	2253
183	20240222	163200	1148799820	18670	18670	18670	18670	0
184	20240222	163100	1148799820	18670	18670	18670	18670	0
185	20240222	163000	1148799820	18670	18670	18670	18670	0
186	20240222	162900	1148799820	18670	18670	18670	18670	0
187	20240222	162800	1148799820	18670	18670	18670	18670	0
188	20240222	162700	1148799820	18670	18670	18670	18670	0
189	20240222	162600	1148799820	18670	18670	18670	18670	0
190	20240222	162500	1148799820	18670	18670	18670	18670	0
191	20240222	162400	1148799820	18670	18670	18670	18670	0
192	20240222	162300	1148799820	18670	18670	18670	18670	0
193	20240222	162200	1148799820	18670	18670	18670	18670	0
194	20240222	162100	1148799820	18670	18670	18670	18670	0
195	20240222	162000	1148799820	18670	18670	18670	18670	0
196	20240222	161900	1148799820	18670	18670	18670	18670	0
197	20240222	161800	1148799820	18670	18670	18670	18670	0
198	20240222	161700	1148799820	18670	18670	18670	18670	0
199	20240222	161600	1148799820	18670	18670	18670	18670	0
200	20240222	161500	1148799820	18670	18670	18670	18670	0
201	20240222	161400	1148799820	18670	18670	18670	18670	0
202	20240222	161300	1148799820	18670	18670	18670	18670	0
203	20240222	161200	1148799820	18670	18670	18670	18670	0
204	20240222	161100	1148799820	18670	18670	18670	18670	0
205	20240222	161000	1148799820	18670	18670	18670	18670	0
206	20240222	160900	1148799820	18670	18670	18670	18670	0
207	20240222	160800	1148799820	18670	18670	18670	18670	0
208	20240222	160700	1148799820	18670	18670	18670	18670	0
209	20240222	160600	1148799820	18670	18670	18670	18670	0
210	20240222	160500	1148799820	18670	18670	18670	18670	0
211	20240222	160400	1148799820	18670	18670	18670	18670	0
212	20240222	160300	1148799820	18670	18670	18670	18670	2253
213	20240222	160200	1148799820	18670	18670	18670	18670	0
214	20240222	160100	1148799820	18670	18670	18670	18670	0
215	20240222	160000	1148799820	18670	18670	18670	18670	0
216	20240222	155900	1148799820	18670	18670	18670	18670	0
217	20240222	155800	1148799820	18670	18670	18670	18670	0
218	20240222	155700	1148799820	18670	18670	18670	18670	0
219	20240222	155600	1148799820	18670	18670	18670	18670	0
220	20240222	155500	1148799820	18670	18670	18670	18670	0
221	20240222	155400	1148799820	18670	18670	18670	18670	0
222	20240222	155300	1148799820	18670	18670	18670	18670	0
223	20240222	155200	1148799820	18670	18670	18670	18670	0
224	20240222	155100	1148799820	18670	18670	18670	18670	0
225	20240222	155000	1148799820	18670	18670	18670	18670	0
226	20240222	154900	1148799820	18670	18670	18670	18670	0
227	20240222	154800	1148799820	18670	18670	18670	18670	0
228	20240222	154700	1148799820	18670	18670	18670	18670	0
229	20240222	154600	1148799820	18670	18670	18670	18670	0
230	20240222	154500	1148799820	18670	18670	18670	18670	0
231	20240222	154400	1148799820	18670	18670	18670	18670	0
232	20240222	154300	1148799820	18670	18670	18670	18670	0
233	20240222	154200	1148799820	18670	18670	18670	18670	0
234	20240222	154100	1148799820	18670	18670	18670	18670	0
235	20240222	154000	1148799820	18670	18670	18670	18670	0
236	20240222	153900	1148799820	18670	18670	18670	18670	0
237	20240222	153800	1148799820	18670	18670	18670	18670	0
238	20240222	153700	1148799820	18670	18670	18670	18670	0
239	20240222	153600	1148799820	18670	18670	18670	18670	0
240	20240222	153500	1148799820	18670	18670	18670	18670	0
241	20240222	153400	1148799820	18670	18670	18670	18670	0
242	20240222	153300	1148799820	18670	18670	18670	18670	2253
243	20240222	153200	1148799820	18670	18670	18670	18670	0
244	20240222	153100	1148799820	18670	18670	18670	18670	0
245	20240222	153000	1148799820	18670	18670	18670	18670	2253
246	20240222	152900	1106736310	18680	18680	18680	18680	0
247	20240222	152800	1106736310	18680	18680	18680	18680	0
248	20240222	152700	1106736310	18680	18680	18680	18680	0
249	20240222	152600	1106736310	18680	18680	18680	18680	0
250	20240222	152500	1106736310	18680	18680	18680	18680	0
251	20240222	152400	1106736310	18680	18680	18680	18680	0
252	20240222	152300	1106736310	18680	18680	18680	18680	0
253	20240222	152200	1106736310	18680	18680	18680	18680	0
254	20240222	152100	1106736310	18680	18680	18680	18680	0
255	20240222	152000	1106736310	18680	18680	18680	18680	0
256	20240222	151900	1106736310	18680	18670	18680	18660	1869
257	20240222	151800	1071843220	18650	18660	18670	18650	974
258	20240222	151700	1053667940	18660	18670	18670	18650	237
259	20240222	151600	1049247280	18670	18670	18670	18650	1430
260	20240222	151500	1022562720	18670	18680	18680	18660	51
261	20240222	151400	1021610270	18660	18660	18680	18660	506
262	20240222	151300	1012159990	18670	18670	18670	18660	336
263	20240222	151200	1005889920	18650	18650	18660	18650	413
264	20240222	151100	998183970	18650	18650	18660	18640	509
265	20240222	151000	988693380	18660	18660	18660	18660	407
266	20240222	150900	981098760	18670	18680	18680	18660	113
267	20240222	150800	978990030	18680	18680	18680	18660	264
268	20240222	150700	974063730	18660	18670	18670	18660	221
269	20240222	150600	969939770	18670	18680	18680	18670	176
270	20240222	150500	966653840	18680	18670	18680	18670	800
271	20240222	150400	951711840	18670	18670	18670	18670	644
272	20240222	150300	939688360	18670	18670	18670	18670	15
273	20240222	150200	939408310	18690	18670	18690	18660	351
274	20240222	150100	932858290	18690	18690	18690	18690	30
275	20240222	150000	932297590	18690	18670	18690	18670	211
276	20240222	145900	928358120	18680	18690	18690	18680	75
277	20240222	145800	926957110	18690	18690	18690	18690	720
278	20240222	145700	913500310	18670	18670	18670	18670	0
279	20240222	145600	913500310	18670	18690	18690	18670	39
280	20240222	145500	912772160	18690	18690	18690	18690	50
281	20240222	145400	911837660	18690	18690	18690	18690	710
282	20240222	145300	898567760	18690	18690	18690	18690	0
283	20240222	145200	898567760	18690	18690	18690	18690	0
284	20240222	145100	898567760	18690	18650	18690	18650	1010
285	20240222	145000	879696660	18650	18670	18690	18640	1430
286	20240222	144900	853023980	18690	18680	18690	18670	208
287	20240222	144800	849138630	18680	18680	18680	18680	1
288	20240222	144700	849119950	18670	18670	18670	18670	100
289	20240222	144600	847252950	18680	18670	18680	18670	150
290	20240222	144500	844451450	18670	18670	18670	18670	6
291	20240222	144400	844339430	18670	18660	18670	18660	394
292	20240222	144300	836983930	18670	18670	18670	18670	10
293	20240222	144200	836797230	18680	18670	18680	18670	51
294	20240222	144100	835845050	18680	18690	18690	18680	2
295	20240222	144000	835807680	18690	18690	18690	18690	0
296	20240222	143900	835807680	18690	18690	18690	18690	0
297	20240222	143800	835807680	18690	18690	18690	18690	1000
298	20240222	143700	817117680	18690	18690	18690	18690	20
299	20240222	143600	816743880	18690	18690	18690	18690	6
300	20240222	143500	816631740	18670	18700	18700	18670	90
301	20240222	143400	814951140	18690	18680	18690	18680	150
302	20240222	143300	812148570	18690	18690	18690	18690	35
303	20240222	143200	811494420	18690	18700	18700	18690	2
304	20240222	143100	811457030	18660	18690	18690	18660	1969
305	20240222	143000	774667850	18660	18690	18690	18660	31
306	20240222	142900	774088760	18690	18680	18690	18660	118
307	20240222	142800	771885930	18690	18690	18690	18690	2
308	20240222	142700	771848550	18690	18690	18690	18690	0
309	20240222	142600	771848550	18690	18670	18690	18670	331
310	20240222	142500	765666530	18680	18680	18680	18680	20
311	20240222	142400	765292930	18680	18680	18680	18680	0
312	20240222	142300	765292930	18680	18690	18690	18680	174
313	20240222	142200	762042590	18690	18690	18690	18690	6
314	20240222	142100	761930450	18680	18690	18700	18680	28
315	20240222	142000	761407330	18690	18700	18700	18690	56
316	20240222	141900	760360620	18700	18700	18700	18700	2
317	20240222	141800	760323220	18700	18700	18700	18700	1
318	20240222	141700	760304520	18700	18690	18700	18690	53
319	20240222	141600	759313940	18690	18680	18690	18680	264
320	20240222	141500	754381810	18690	18680	18690	18680	106
321	20240222	141400	752401710	18700	18700	18700	18700	0
322	20240222	141300	752401710	18700	18670	18700	18660	173
323	20240222	141200	749172490	18710	18710	18710	18710	0
324	20240222	141100	749172490	18710	18710	18710	18710	0
325	20240222	141000	749172490	18710	18680	18710	18670	1008
326	20240222	140900	730346810	18710	18710	18710	18680	485
327	20240222	140800	721279460	18720	18720	18720	18720	0
328	20240222	140700	721279460	18720	18710	18720	18700	496
329	20240222	140600	711999440	18720	18720	18720	18720	0
330	20240222	140500	711999440	18720	18720	18720	18720	0
331	20240222	140400	711999440	18720	18720	18720	18720	1
332	20240222	140300	711980720	18720	18720	18720	18720	0
333	20240222	140200	711980720	18720	18720	18720	18720	10
334	20240222	140100	711793520	18720	18720	18720	18720	2
335	20240222	140000	711756080	18700	18710	18710	18700	200
336	20240222	135900	708014740	18720	18710	18720	18710	21
337	20240222	135800	707621820	18720	18720	18720	18720	1
338	20240222	135700	707603100	18720	18720	18720	18720	0
339	20240222	135600	707603100	18720	18720	18720	18720	271
340	20240222	135500	702529980	18740	18740	18740	18740	1
341	20240222	135400	702511240	18720	18730	18730	18720	121
342	20240222	135300	700245760	18740	18740	18740	18740	0
343	20240222	135200	700245760	18740	18740	18740	18740	2
344	20240222	135100	700208280	18740	18740	18740	18740	0
345	20240222	135000	700208280	18740	18740	18740	18740	102
346	20240222	134900	698296800	18740	18740	18740	18740	0
347	20240222	134800	698296800	18740	18740	18740	18740	0
348	20240222	134700	698296800	18740	18740	18740	18740	104
349	20240222	134600	696347840	18750	18750	18750	18750	0
350	20240222	134500	696347840	18750	18750	18750	18750	0
351	20240222	134400	696347840	18750	18750	18750	18750	0
352	20240222	134300	696347840	18750	18750	18750	18750	1
353	20240222	134200	696329090	18730	18710	18730	18710	416
354	20240222	134100	688537530	18720	18720	18720	18720	1
355	20240222	134000	688518810	18710	18710	18720	18710	51
356	20240222	133900	687564590	18720	18720	18720	18720	5
357	20240222	133800	687470990	18720	18720	18720	18720	21
358	20240222	133700	687077870	18720	18720	18720	18720	125
359	20240222	133600	684737870	18720	18720	18720	18720	0
360	20240222	133500	684737870	18720	18720	18720	18720	0
361	20240222	133400	684737870	18720	18720	18720	18720	0
362	20240222	133300	684737870	18720	18720	18720	18720	0
363	20240222	133200	684737870	18720	18720	18720	18720	20
364	20240222	133100	684363470	18720	18720	18720	18720	1
365	20240222	133000	684344750	18720	18720	18720	18720	0
366	20240222	132900	684344750	18720	18710	18720	18710	264
367	20240222	132800	679405300	18720	18720	18720	18720	1
368	20240222	132700	679386580	18710	18720	18720	18710	105
369	20240222	132600	677421030	18720	18720	18720	18720	0
370	20240222	132500	677421030	18720	18710	18720	18710	24
371	20240222	132400	676971950	18720	18720	18720	18720	0
372	20240222	132300	676971950	18720	18720	18720	18720	0
373	20240222	132200	676971950	18720	18720	18720	18720	148
374	20240222	132100	674201390	18730	18730	18730	18730	145
375	20240222	132000	671485540	18730	18720	18730	18720	32
376	20240222	131900	670886490	18720	18730	18730	18720	21
377	20240222	131800	670493360	18720	18720	18720	18720	0
378	20240222	131700	670493360	18720	18730	18730	18720	133
379	20240222	131600	668002510	18730	18730	18730	18730	0
380	20240222	131500	668002510	18730	18730	18730	18730	7
381	20240222	131400	667871400	18720	18720	18720	18720	53
382	20240222	131300	666879240	18720	18720	18720	18720	50
383	20240222	131200	665943240	18720	18720	18720	18720	461
384	20240222	131100	657313320	18720	18720	18720	18720	0
385	20240222	131000	657313320	18720	18720	18720	18720	431
386	20240222	130900	649245000	18720	18720	18720	18720	50
387	20240222	130800	648309000	18730	18730	18730	18730	50
388	20240222	130700	647372500	18730	18730	18730	18730	48
389	20240222	130600	646473460	18730	18730	18730	18730	112
390	20240222	130500	644375700	18730	18730	18730	18730	761
391	20240222	130400	630122170	18730	18730	18730	18730	397
392	20240222	130300	622686360	18740	18740	18740	18740	5
393	20240222	130200	622592660	18740	18740	18740	18740	81
394	20240222	130100	621074720	18750	18750	18750	18740	52
395	20240222	130000	620100220	18740	18740	18750	18740	242
396	20240222	125900	615565130	18740	18750	18750	18740	16
397	20240222	125800	615265150	18750	18740	18750	18740	152
398	20240222	125700	612416660	18750	18750	18750	18750	0
399	20240222	125600	612416660	18750	18750	18750	18750	75
400	20240222	125500	611010410	18770	18770	18770	18770	1
401	20240222	125400	610991640	18770	18770	18770	18770	0
402	20240222	125300	610991640	18770	18770	18770	18770	0
403	20240222	125200	610991640	18770	18770	18770	18770	5
404	20240222	125100	610897790	18770	18770	18770	18770	0
405	20240222	125000	610897790	18770	18770	18770	18770	0
406	20240222	124900	610897790	18770	18760	18770	18760	48
407	20240222	124800	609997300	18770	18770	18770	18770	0
408	20240222	124700	609997300	18770	18750	18770	18750	330
409	20240222	124600	603809490	18760	18760	18760	18760	20
410	20240222	124500	603434290	18760	18760	18760	18760	208
411	20240222	124400	599532210	18760	18770	18770	18760	33
412	20240222	124300	598912810	18780	18780	18780	18780	5
413	20240222	124200	598818910	18790	18790	18790	18790	0
414	20240222	124100	598818910	18790	18790	18790	18790	0
415	20240222	124000	598818910	18790	18780	18790	18770	108
416	20240222	123900	596791470	18800	18800	18800	18800	0
417	20240222	123800	596791470	18800	18800	18800	18800	300
418	20240222	123700	591151470	18800	18800	18800	18800	0
419	20240222	123600	591151470	18800	18780	18800	18780	3
420	20240222	123500	591095110	18780	18780	18780	18770	219
421	20240222	123400	586984290	18780	18780	18780	18780	0
422	20240222	123300	586984290	18780	18780	18780	18780	0
423	20240222	123200	586984290	18780	18770	18780	18770	149
424	20240222	123100	584187540	18780	18780	18780	18780	10
425	20240222	123000	583999740	18780	18800	18800	18780	675
426	20240222	122900	571322650	18810	18810	18810	18800	152
427	20240222	122800	568463630	18820	18810	18820	18810	442
428	20240222	122700	560148150	18810	18810	18810	18810	1
429	20240222	122600	560129340	18790	18790	18790	18790	2
430	20240222	122500	560091760	18810	18810	18810	18810	0
431	20240222	122400	560091760	18810	18820	18820	18810	6
432	20240222	122300	559978870	18820	18810	18820	18810	334
433	20240222	122200	553696310	18820	18820	18820	18820	0
434	20240222	122100	553696310	18820	18820	18820	18820	46
435	20240222	122000	552830590	18830	18830	18830	18830	2
436	20240222	121900	552792930	18830	18830	18840	18830	403
437	20240222	121800	545204430	18840	18840	18840	18840	1
438	20240222	121700	545185590	18850	18850	18860	18850	680
439	20240222	121600	532367580	18850	18750	18850	18750	373
440	20240222	121500	525338930	18840	18840	18840	18840	0
441	20240222	121400	525338930	18840	18820	18840	18820	490
442	20240222	121300	516114150	18820	18810	18820	18810	188
443	20240222	121200	512576180	18820	18770	18820	18770	4989
444	20240222	121100	418862970	18770	18770	18770	18770	1
445	20240222	121000	418844200	18760	18760	18760	18750	113
446	20240222	120900	416724330	18760	18760	18760	18760	0
447	20240222	120800	416724330	18760	18760	18760	18760	6
448	20240222	120700	416611770	18750	18750	18750	18750	10
449	20240222	120600	416424270	18760	18760	18760	18760	51
450	20240222	120500	415467510	18760	18760	18760	18760	0
451	20240222	120400	415467510	18760	18760	18760	18760	2
452	20240222	120300	415429990	18760	18750	18760	18750	76
453	20240222	120200	414004980	18750	18750	18750	18750	64
454	20240222	120100	412804980	18750	18740	18750	18740	5
455	20240222	120000	412711270	18750	18750	18750	18750	0
456	20240222	115900	412711270	18750	18750	18750	18750	22
457	20240222	115800	412298770	18750	18730	18750	18730	299
458	20240222	115700	406697160	18730	18730	18730	18730	15
459	20240222	115600	406416210	18730	18730	18730	18730	5
460	20240222	115500	406322560	18730	18730	18730	18730	120
461	20240222	115400	404074960	18740	18740	18740	18740	5
462	20240222	115300	403981260	18740	18740	18740	18740	0
463	20240222	115200	403981260	18740	18740	18740	18740	1
464	20240222	115100	403962520	18730	18740	18740	18730	31
465	20240222	115000	403381840	18740	18740	18740	18740	11
466	20240222	114900	403175700	18740	18740	18740	18740	0
467	20240222	114800	403175700	18740	18740	18740	18740	4
468	20240222	114700	403100740	18740	18740	18740	18740	5
469	20240222	114600	403007040	18760	18760	18760	18760	0
470	20240222	114500	403007040	18760	18760	18760	18760	1
471	20240222	114400	402988280	18760	18760	18760	18760	0
472	20240222	114300	402988280	18760	18760	18760	18730	37
473	20240222	114200	402294460	18760	18730	18760	18730	16
474	20240222	114100	401994750	18760	18760	18760	18760	1
475	20240222	114000	401975990	18730	18730	18730	18730	20
476	20240222	113900	401601390	18760	18730	18760	18730	23
477	20240222	113800	401170570	18760	18730	18760	18730	3
478	20240222	113700	401114350	18760	18760	18760	18760	152
479	20240222	113600	398262830	18730	18730	18730	18730	50
480	20240222	113500	397326330	18730	18750	18760	18730	304
481	20240222	113400	391624730	18760	18760	18760	18760	0
482	20240222	113300	391624730	18760	18760	18760	18760	0
483	20240222	113200	391624730	18760	18760	18760	18760	0
484	20240222	113100	391624730	18760	18760	18760	18760	0
485	20240222	113000	391624730	18760	18760	18760	18760	20
486	20240222	112900	391249530	18760	18760	18760	18760	0
487	20240222	112800	391249530	18760	18760	18760	18760	0
488	20240222	112700	391249530	18760	18720	18760	18720	29
489	20240222	112600	390706610	18760	18760	18760	18760	0
490	20240222	112500	390706610	18760	18760	18760	18760	0
491	20240222	112400	390706610	18760	18760	18760	18760	0
492	20240222	112300	390706610	18760	18760	18760	18760	95
493	20240222	112200	388924410	18760	18760	18760	18760	1
494	20240222	112100	388905650	18710	18750	18750	18710	342
495	20240222	112000	382500600	18750	18750	18750	18750	96
496	20240222	111900	380700600	18750	18750	18750	18750	54
497	20240222	111800	379688100	18760	18760	18760	18760	0
498	20240222	111700	379688100	18760	18760	18760	18760	0
499	20240222	111600	379688100	18760	18760	18760	18760	0
500	20240222	111500	379688100	18760	18760	18760	18760	19
501	20240222	111400	379331660	18760	18760	18760	18760	1
502	20240222	111300	379312900	18750	18750	18750	18750	145
503	20240222	111200	376594150	18750	18740	18750	18740	26
504	20240222	111100	376106900	18750	18750	18750	18750	20
505	20240222	111000	375731900	18750	18740	18750	18740	22
506	20240222	110900	375319600	18740	18740	18740	18740	4
507	20240222	110800	375244640	18740	18740	18740	18740	72
508	20240222	110700	373895360	18740	18730	18750	18730	46
509	20240222	110600	373033640	18750	18750	18750	18750	0
510	20240222	110500	373033640	18750	18750	18750	18750	0
511	20240222	110400	373033640	18750	18750	18750	18750	1
512	20240222	110300	373014890	18710	18710	18710	18710	8
513	20240222	110200	372865210	18750	18750	18750	18750	4
514	20240222	110100	372790210	18710	18710	18710	18710	11
515	20240222	110000	372584400	18750	18720	18750	18720	20
516	20240222	105900	372209970	18750	18750	18750	18750	1
517	20240222	105800	372191220	18720	18740	18740	18720	81
518	20240222	105700	370673900	18750	18750	18750	18750	20
519	20240222	105600	370298900	18750	18710	18750	18710	132
520	20240222	105500	367827900	18710	18740	18750	18710	125
521	20240222	105400	365488390	18750	18760	18760	18700	7
522	20240222	105300	365357180	18760	18760	18760	18760	10
523	20240222	105200	365169580	18780	18760	18780	18650	2932
524	20240222	105100	310330780	18780	18760	18780	18760	37
525	20240222	105000	309636540	18760	18760	18780	18760	19
526	20240222	104900	309280080	18780	18780	18780	18780	24
527	20240222	104800	308829360	18780	18780	18780	18780	0
528	20240222	104700	308829360	18780	18780	18780	18780	20
529	20240222	104600	308453760	18790	18790	18790	18790	0
530	20240222	104500	308453760	18790	18740	18790	18740	16
531	20240222	104400	308153170	18740	18790	18790	18740	244
532	20240222	104300	303577250	18790	18790	18790	18790	1
533	20240222	104200	303558460	18780	18790	18790	18780	32
534	20240222	104100	302957480	18790	18790	18790	18790	0
535	20240222	104000	302957480	18790	18790	18790	18790	541
536	20240222	103900	292792090	18800	18790	18800	18790	1052
537	20240222	103800	273025000	18790	18770	18790	18770	384
538	20240222	103700	265813720	18760	18760	18760	18760	45
539	20240222	103600	264969520	18770	18760	18770	18760	7
540	20240222	103500	264838190	18760	18770	18770	18760	16
541	20240222	103400	264537880	18770	18770	18770	18770	3
542	20240222	103300	264481570	18780	18780	18780	18780	3
543	20240222	103200	264425230	18760	18760	18760	18760	30
544	20240222	103100	263862430	18790	18790	18790	18760	375
545	20240222	103000	256823200	18790	18790	18790	18790	100
546	20240222	102900	254944200	18790	18790	18790	18790	20
547	20240222	102800	254568400	18790	18790	18790	18790	55
548	20240222	102700	253534950	18790	18790	18790	18790	0
549	20240222	102600	253534950	18790	18790	18790	18790	60
550	20240222	102500	252407550	18790	18770	18790	18770	526
551	20240222	102400	242534510	18770	18770	18790	18770	14
552	20240222	102300	242271710	18790	18790	18790	18790	0
553	20240222	102200	242271710	18790	18790	18790	18790	53
554	20240222	102100	241275840	18790	18770	18790	18770	3
555	20240222	102000	241219510	18800	18800	18800	18800	20
556	20240222	101900	240843510	18800	18800	18800	18800	0
557	20240222	101800	240843510	18800	18800	18800	18800	17
558	20240222	101700	240523910	18800	18800	18800	18800	0
559	20240222	101600	240523910	18800	18800	18800	18800	1
560	20240222	101500	240505110	18800	18800	18800	18800	538
561	20240222	101400	230390710	18800	18740	18800	18740	1282
562	20240222	101300	206330170	18720	18710	18720	18700	466
563	20240222	101200	197610820	18710	18710	18710	18710	5
564	20240222	101100	197517270	18710	18700	18710	18700	77
565	20240222	101000	196077330	18700	18670	18700	18670	103
566	20240222	100900	194153690	18670	18660	18670	18660	6
567	20240222	100800	194041710	18670	18670	18670	18670	1
568	20240222	100700	194023040	18670	18670	18670	18660	154
569	20240222	100600	191149360	18670	18680	18680	18670	76
570	20240222	100500	189730090	18700	18700	18700	18700	0
571	20240222	100400	189730090	18700	18700	18700	18700	0
572	20240222	100300	189730090	18700	18700	18700	18700	68
573	20240222	100200	188458490	18700	18660	18700	18660	3
574	20240222	100100	188402470	18660	18700	18700	18660	4
575	20240222	100000	188327710	18700	18700	18700	18700	3
576	20240222	095900	188271610	18660	18660	18660	18660	1
577	20240222	095800	188252950	18660	18700	18710	18660	244
578	20240222	095700	183691490	18700	18700	18700	18660	58
579	20240222	095600	182607130	18700	18700	18700	18660	288
580	20240222	095500	177231690	18700	18700	18700	18700	82
581	20240222	095400	175698290	18700	18700	18700	18700	56
582	20240222	095300	174651090	18700	18700	18700	18650	6
583	20240222	095200	174539040	18700	18690	18700	18690	10
584	20240222	095100	174352130	18690	18690	18690	18660	46
585	20240222	095000	173492690	18690	18650	18690	18650	446
586	20240222	094900	165170710	18640	18650	18690	18640	204
587	20240222	094800	161367550	18650	18650	18650	18650	4
588	20240222	094700	161292950	18690	18690	18690	18690	12
589	20240222	094600	161068670	18690	18690	18690	18690	0
590	20240222	094500	161068670	18690	18620	18690	18620	180
591	20240222	094400	157708370	18620	18620	18620	18620	211
592	20240222	094300	153779550	18620	18620	18620	18620	35
593	20240222	094200	153127850	18630	18700	18700	18630	42
594	20240222	094100	152345250	18610	18640	18640	18610	701
595	20240222	094000	139291570	18630	18710	18710	18630	6
596	20240222	093900	139179710	18710	18650	18710	18620	340
597	20240222	093800	132847110	18710	18710	18710	18710	0
598	20240222	093700	132847110	18710	18710	18710	18710	0
599	20240222	093600	132847110	18710	18710	18710	18710	10
600	20240222	093500	132660010	18710	18630	18710	18630	26
601	20240222	093400	132175470	18630	18700	18700	18630	40
602	20240222	093300	131429940	18710	18710	18710	18710	101
603	20240222	093200	129540230	18710	18710	18710	18710	2
604	20240222	093100	129502810	18710	18710	18710	18610	1116
605	20240222	093000	108717120	18710	18710	18710	18710	2
606	20240222	092900	108679700	18710	18710	18710	18710	1
607	20240222	092800	108660990	18710	18690	18710	18680	40
608	20240222	092700	107913440	18720	18720	18720	18720	0
609	20240222	092600	107913440	18720	18720	18720	18720	1
610	20240222	092500	107894720	18720	18720	18720	18720	6
611	20240222	092400	107782400	18720	18720	18720	18720	1
612	20240222	092300	107763680	18740	18740	18740	18740	0
613	20240222	092200	107763680	18740	18710	18740	18700	166
614	20240222	092100	104659130	18710	18720	18720	18710	21
615	20240222	092000	104266100	18750	18750	18750	18750	0
616	20240222	091900	104266100	18750	18750	18750	18750	9
617	20240222	091800	104097350	18750	18750	18750	18750	0
618	20240222	091700	104097350	18750	18750	18750	18750	2
619	20240222	091600	104059850	18750	18720	18750	18720	101
620	20240222	091500	102169100	18710	18710	18710	18710	58
621	20240222	091400	101083920	18760	18740	18760	18740	101
622	20240222	091300	99190350	18740	18740	18740	18740	10
623	20240222	091200	99002950	18760	18760	18760	18760	1
624	20240222	091100	98984190	18710	18710	18710	18710	7
625	20240222	091000	98853220	18710	18650	18710	18650	101
626	20240222	090900	96969510	18700	18710	18710	18610	1025
627	20240222	090800	77855240	18760	18730	18760	18700	805
628	20240222	090700	62796180	18770	18770	18770	18770	167
629	20240222	090600	59661590	18770	18720	18770	18720	257
630	20240222	090500	54850500	18770	18770	18770	18770	1
631	20240222	090400	54831730	18770	18770	18770	18770	10
632	20240222	090300	54644030	18780	18630	18780	18610	371
633	20240222	090200	47724950	18630	18700	18790	18610	376
634	20240222	090100	40720330	18790	18800	18800	18790	203
635	20240222	090000	36905950	18690	18800	18800	18690	1863