KissMeData/288620/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	205600	274044930	15080	15080	15080	15080	530
3	20240222	205500	274044930	15080	15080	15080	15080	0
4	20240222	205400	274044930	15080	15080	15080	15080	0
5	20240222	205300	274044930	15080	15080	15080	15080	0
6	20240222	205200	274044930	15080	15080	15080	15080	0
7	20240222	205100	274044930	15080	15080	15080	15080	0
8	20240222	205000	274044930	15080	15080	15080	15080	0
9	20240222	204900	274044930	15080	15080	15080	15080	0
10	20240222	204800	274044930	15080	15080	15080	15080	0
11	20240222	204700	274044930	15080	15080	15080	15080	0
12	20240222	204600	274044930	15080	15080	15080	15080	0
13	20240222	204500	274044930	15080	15080	15080	15080	0
14	20240222	204400	274044930	15080	15080	15080	15080	0
15	20240222	204300	274044930	15080	15080	15080	15080	0
16	20240222	204200	274044930	15080	15080	15080	15080	0
17	20240222	204100	274044930	15080	15080	15080	15080	0
18	20240222	204000	274044930	15080	15080	15080	15080	0
19	20240222	203900	274044930	15080	15080	15080	15080	0
20	20240222	203800	274044930	15080	15080	15080	15080	0
21	20240222	203700	274044930	15080	15080	15080	15080	0
22	20240222	203600	274044930	15080	15080	15080	15080	0
23	20240222	203500	274044930	15080	15080	15080	15080	0
24	20240222	203400	274044930	15080	15080	15080	15080	0
25	20240222	203300	274044930	15080	15080	15080	15080	0
26	20240222	203200	274044930	15080	15080	15080	15080	0
27	20240222	203100	274044930	15080	15080	15080	15080	0
28	20240222	203000	274044930	15080	15080	15080	15080	0
29	20240222	202900	274044930	15080	15080	15080	15080	0
30	20240222	202800	274044930	15080	15080	15080	15080	0
31	20240222	202700	274044930	15080	15080	15080	15080	0
32	20240222	202600	274044930	15080	15080	15080	15080	530
33	20240222	202500	274044930	15080	15080	15080	15080	0
34	20240222	202400	274044930	15080	15080	15080	15080	0
35	20240222	202300	274044930	15080	15080	15080	15080	0
36	20240222	202200	274044930	15080	15080	15080	15080	0
37	20240222	202100	274044930	15080	15080	15080	15080	0
38	20240222	202000	274044930	15080	15080	15080	15080	0
39	20240222	201900	274044930	15080	15080	15080	15080	0
40	20240222	201800	274044930	15080	15080	15080	15080	0
41	20240222	201700	274044930	15080	15080	15080	15080	0
42	20240222	201600	274044930	15080	15080	15080	15080	0
43	20240222	201500	274044930	15080	15080	15080	15080	0
44	20240222	201400	274044930	15080	15080	15080	15080	0
45	20240222	201300	274044930	15080	15080	15080	15080	0
46	20240222	201200	274044930	15080	15080	15080	15080	0
47	20240222	201100	274044930	15080	15080	15080	15080	0
48	20240222	201000	274044930	15080	15080	15080	15080	0
49	20240222	200900	274044930	15080	15080	15080	15080	0
50	20240222	200800	274044930	15080	15080	15080	15080	0
51	20240222	200700	274044930	15080	15080	15080	15080	0
52	20240222	200600	274044930	15080	15080	15080	15080	0
53	20240222	200500	274044930	15080	15080	15080	15080	0
54	20240222	200400	274044930	15080	15080	15080	15080	0
55	20240222	200300	274044930	15080	15080	15080	15080	0
56	20240222	200200	274044930	15080	15080	15080	15080	0
57	20240222	200100	274044930	15080	15080	15080	15080	0
58	20240222	200000	274044930	15080	15080	15080	15080	0
59	20240222	195900	274044930	15080	15080	15080	15080	0
60	20240222	195800	274044930	15080	15080	15080	15080	0
61	20240222	195700	274044930	15080	15080	15080	15080	0
62	20240222	195600	274044930	15080	15080	15080	15080	530
63	20240222	195500	274044930	15080	15080	15080	15080	0
64	20240222	195400	274044930	15080	15080	15080	15080	0
65	20240222	195300	274044930	15080	15080	15080	15080	0
66	20240222	195200	274044930	15080	15080	15080	15080	0
67	20240222	195100	274044930	15080	15080	15080	15080	0
68	20240222	195000	274044930	15080	15080	15080	15080	0
69	20240222	194900	274044930	15080	15080	15080	15080	0
70	20240222	194800	274044930	15080	15080	15080	15080	0
71	20240222	194700	274044930	15080	15080	15080	15080	0
72	20240222	194600	274044930	15080	15080	15080	15080	0
73	20240222	194500	274044930	15080	15080	15080	15080	0
74	20240222	194400	274044930	15080	15080	15080	15080	0
75	20240222	194300	274044930	15080	15080	15080	15080	0
76	20240222	194200	274044930	15080	15080	15080	15080	0
77	20240222	194100	274044930	15080	15080	15080	15080	0
78	20240222	194000	274044930	15080	15080	15080	15080	0
79	20240222	193900	274044930	15080	15080	15080	15080	0
80	20240222	193800	274044930	15080	15080	15080	15080	0
81	20240222	193700	274044930	15080	15080	15080	15080	0
82	20240222	193600	274044930	15080	15080	15080	15080	0
83	20240222	193500	274044930	15080	15080	15080	15080	0
84	20240222	193400	274044930	15080	15080	15080	15080	0
85	20240222	193300	274044930	15080	15080	15080	15080	0
86	20240222	193200	274044930	15080	15080	15080	15080	0
87	20240222	193100	274044930	15080	15080	15080	15080	0
88	20240222	193000	274044930	15080	15080	15080	15080	0
89	20240222	192900	274044930	15080	15080	15080	15080	0
90	20240222	192800	274044930	15080	15080	15080	15080	0
91	20240222	192700	274044930	15080	15080	15080	15080	0
92	20240222	192600	274044930	15080	15080	15080	15080	530
93	20240222	192500	274044930	15080	15080	15080	15080	0
94	20240222	192400	274044930	15080	15080	15080	15080	0
95	20240222	192300	274044930	15080	15080	15080	15080	0
96	20240222	192200	274044930	15080	15080	15080	15080	0
97	20240222	192100	274044930	15080	15080	15080	15080	0
98	20240222	192000	274044930	15080	15080	15080	15080	0
99	20240222	191900	274044930	15080	15080	15080	15080	0
100	20240222	191800	274044930	15080	15080	15080	15080	0
101	20240222	191700	274044930	15080	15080	15080	15080	0
102	20240222	191600	274044930	15080	15080	15080	15080	0
103	20240222	191500	274044930	15080	15080	15080	15080	0
104	20240222	191400	274044930	15080	15080	15080	15080	0
105	20240222	191300	274044930	15080	15080	15080	15080	0
106	20240222	191200	274044930	15080	15080	15080	15080	0
107	20240222	191100	274044930	15080	15080	15080	15080	0
108	20240222	191000	274044930	15080	15080	15080	15080	0
109	20240222	190900	274044930	15080	15080	15080	15080	0
110	20240222	190800	274044930	15080	15080	15080	15080	0
111	20240222	190700	274044930	15080	15080	15080	15080	0
112	20240222	190600	274044930	15080	15080	15080	15080	0
113	20240222	190500	274044930	15080	15080	15080	15080	0
114	20240222	190400	274044930	15080	15080	15080	15080	0
115	20240222	190300	274044930	15080	15080	15080	15080	0
116	20240222	190200	274044930	15080	15080	15080	15080	0
117	20240222	190100	274044930	15080	15080	15080	15080	0
118	20240222	190000	274044930	15080	15080	15080	15080	0
119	20240222	185900	274044930	15080	15080	15080	15080	0
120	20240222	185800	274044930	15080	15080	15080	15080	0
121	20240222	185700	274044930	15080	15080	15080	15080	0
122	20240222	185600	274044930	15080	15080	15080	15080	530
123	20240222	185500	274044930	15080	15080	15080	15080	0
124	20240222	185400	274044930	15080	15080	15080	15080	0
125	20240222	185300	274044930	15080	15080	15080	15080	0
126	20240222	185200	274044930	15080	15080	15080	15080	0
127	20240222	185100	274044930	15080	15080	15080	15080	0
128	20240222	185000	274044930	15080	15080	15080	15080	0
129	20240222	184900	274044930	15080	15080	15080	15080	0
130	20240222	184800	274044930	15080	15080	15080	15080	0
131	20240222	184700	274044930	15080	15080	15080	15080	0
132	20240222	184600	274044930	15080	15080	15080	15080	0
133	20240222	184500	274044930	15080	15080	15080	15080	0
134	20240222	184400	274044930	15080	15080	15080	15080	0
135	20240222	184300	274044930	15080	15080	15080	15080	0
136	20240222	184200	274044930	15080	15080	15080	15080	0
137	20240222	184100	274044930	15080	15080	15080	15080	0
138	20240222	184000	274044930	15080	15080	15080	15080	0
139	20240222	183900	274044930	15080	15080	15080	15080	0
140	20240222	183800	274044930	15080	15080	15080	15080	0
141	20240222	183700	274044930	15080	15080	15080	15080	0
142	20240222	183600	274044930	15080	15080	15080	15080	0
143	20240222	183500	274044930	15080	15080	15080	15080	0
144	20240222	183400	274044930	15080	15080	15080	15080	0
145	20240222	183300	274044930	15080	15080	15080	15080	0
146	20240222	183200	274044930	15080	15080	15080	15080	0
147	20240222	183100	274044930	15080	15080	15080	15080	0
148	20240222	183000	274044930	15080	15080	15080	15080	0
149	20240222	182900	274044930	15080	15080	15080	15080	0
150	20240222	182800	274044930	15080	15080	15080	15080	0
151	20240222	182700	274044930	15080	15080	15080	15080	0
152	20240222	182600	274044930	15080	15080	15080	15080	530
153	20240222	182500	274044930	15080	15080	15080	15080	0
154	20240222	182400	274044930	15080	15080	15080	15080	0
155	20240222	182300	274044930	15080	15080	15080	15080	0
156	20240222	182200	274044930	15080	15080	15080	15080	0
157	20240222	182100	274044930	15080	15080	15080	15080	0
158	20240222	182000	274044930	15080	15080	15080	15080	0
159	20240222	181900	274044930	15080	15080	15080	15080	0
160	20240222	181800	274044930	15080	15080	15080	15080	0
161	20240222	181700	274044930	15080	15080	15080	15080	0
162	20240222	181600	274044930	15080	15080	15080	15080	0
163	20240222	181500	274044930	15080	15080	15080	15080	0
164	20240222	181400	274044930	15080	15080	15080	15080	0
165	20240222	181300	274044930	15080	15080	15080	15080	0
166	20240222	181200	274044930	15080	15080	15080	15080	0
167	20240222	181100	274044930	15080	15080	15080	15080	0
168	20240222	181000	274044930	15080	15080	15080	15080	0
169	20240222	180900	274044930	15080	15080	15080	15080	0
170	20240222	180800	274044930	15080	15080	15080	15080	0
171	20240222	180700	274044930	15080	15080	15080	15080	0
172	20240222	180600	274044930	15080	15080	15080	15080	0
173	20240222	180500	274044930	15080	15080	15080	15080	0
174	20240222	180400	274044930	15080	15080	15080	15080	0
175	20240222	180300	274044930	15080	15080	15080	15080	0
176	20240222	180200	274044930	15080	15080	15080	15080	0
177	20240222	180100	274044930	15080	15080	15080	15080	0
178	20240222	180000	274044930	15080	15080	15080	15080	0
179	20240222	175900	274044930	15080	15080	15080	15080	0
180	20240222	175800	274044930	15080	15080	15080	15080	0
181	20240222	175700	274044930	15080	15080	15080	15080	0
182	20240222	175600	274044930	15080	15080	15080	15080	530
183	20240222	175500	274044930	15080	15080	15080	15080	0
184	20240222	175400	274044930	15080	15080	15080	15080	0
185	20240222	175300	274044930	15080	15080	15080	15080	0
186	20240222	175200	274044930	15080	15080	15080	15080	0
187	20240222	175100	274044930	15080	15080	15080	15080	0
188	20240222	175000	274044930	15080	15080	15080	15080	0
189	20240222	174900	274044930	15080	15080	15080	15080	0
190	20240222	174800	274044930	15080	15080	15080	15080	0
191	20240222	174700	274044930	15080	15080	15080	15080	0
192	20240222	174600	274044930	15080	15080	15080	15080	0
193	20240222	174500	274044930	15080	15080	15080	15080	0
194	20240222	174400	274044930	15080	15080	15080	15080	0
195	20240222	174300	274044930	15080	15080	15080	15080	0
196	20240222	174200	274044930	15080	15080	15080	15080	0
197	20240222	174100	274044930	15080	15080	15080	15080	0
198	20240222	174000	274044930	15080	15080	15080	15080	0
199	20240222	173900	274044930	15080	15080	15080	15080	0
200	20240222	173800	274044930	15080	15080	15080	15080	0
201	20240222	173700	274044930	15080	15080	15080	15080	0
202	20240222	173600	274044930	15080	15080	15080	15080	0
203	20240222	173500	274044930	15080	15080	15080	15080	0
204	20240222	173400	274044930	15080	15080	15080	15080	0
205	20240222	173300	274044930	15080	15080	15080	15080	0
206	20240222	173200	274044930	15080	15080	15080	15080	0
207	20240222	173100	274044930	15080	15080	15080	15080	0
208	20240222	173000	274044930	15080	15080	15080	15080	0
209	20240222	172900	274044930	15080	15080	15080	15080	0
210	20240222	172800	274044930	15080	15080	15080	15080	0
211	20240222	172700	274044930	15080	15080	15080	15080	0
212	20240222	172600	274044930	15080	15080	15080	15080	530
213	20240222	172500	274044930	15080	15080	15080	15080	0
214	20240222	172400	274044930	15080	15080	15080	15080	0
215	20240222	172300	274044930	15080	15080	15080	15080	0
216	20240222	172200	274044930	15080	15080	15080	15080	0
217	20240222	172100	274044930	15080	15080	15080	15080	0
218	20240222	172000	274044930	15080	15080	15080	15080	0
219	20240222	171900	274044930	15080	15080	15080	15080	0
220	20240222	171800	274044930	15080	15080	15080	15080	0
221	20240222	171700	274044930	15080	15080	15080	15080	0
222	20240222	171600	274044930	15080	15080	15080	15080	0
223	20240222	171500	274044930	15080	15080	15080	15080	0
224	20240222	171400	274044930	15080	15080	15080	15080	0
225	20240222	171300	274044930	15080	15080	15080	15080	0
226	20240222	171200	274044930	15080	15080	15080	15080	0
227	20240222	171100	274044930	15080	15080	15080	15080	0
228	20240222	171000	274044930	15080	15080	15080	15080	0
229	20240222	170900	274044930	15080	15080	15080	15080	0
230	20240222	170800	274044930	15080	15080	15080	15080	0
231	20240222	170700	274044930	15080	15080	15080	15080	0
232	20240222	170600	274044930	15080	15080	15080	15080	0
233	20240222	170500	274044930	15080	15080	15080	15080	0
234	20240222	170400	274044930	15080	15080	15080	15080	0
235	20240222	170300	274044930	15080	15080	15080	15080	0
236	20240222	170200	274044930	15080	15080	15080	15080	0
237	20240222	170100	274044930	15080	15080	15080	15080	0
238	20240222	170000	274044930	15080	15080	15080	15080	0
239	20240222	165900	274044930	15080	15080	15080	15080	0
240	20240222	165800	274044930	15080	15080	15080	15080	0
241	20240222	165700	274044930	15080	15080	15080	15080	0
242	20240222	165600	274044930	15080	15080	15080	15080	530
243	20240222	165500	274044930	15080	15080	15080	15080	0
244	20240222	165400	274044930	15080	15080	15080	15080	0
245	20240222	165300	274044930	15080	15080	15080	15080	0
246	20240222	165200	274044930	15080	15080	15080	15080	0
247	20240222	165100	274044930	15080	15080	15080	15080	0
248	20240222	165000	274044930	15080	15080	15080	15080	0
249	20240222	164900	274044930	15080	15080	15080	15080	0
250	20240222	164800	274044930	15080	15080	15080	15080	0
251	20240222	164700	274044930	15080	15080	15080	15080	0
252	20240222	164600	274044930	15080	15080	15080	15080	0
253	20240222	164500	274044930	15080	15080	15080	15080	0
254	20240222	164400	274044930	15080	15080	15080	15080	0
255	20240222	164300	274044930	15080	15080	15080	15080	0
256	20240222	164200	274044930	15080	15080	15080	15080	0
257	20240222	164100	274044930	15080	15080	15080	15080	0
258	20240222	164000	274044930	15080	15080	15080	15080	0
259	20240222	163900	274044930	15080	15080	15080	15080	0
260	20240222	163800	274044930	15080	15080	15080	15080	0
261	20240222	163700	274044930	15080	15080	15080	15080	0
262	20240222	163600	274044930	15080	15080	15080	15080	0
263	20240222	163500	274044930	15080	15080	15080	15080	0
264	20240222	163400	274044930	15080	15080	15080	15080	0
265	20240222	163300	274044930	15080	15080	15080	15080	0
266	20240222	163200	274044930	15080	15080	15080	15080	0
267	20240222	163100	274044930	15080	15080	15080	15080	0
268	20240222	163000	274044930	15080	15080	15080	15080	0
269	20240222	162900	274044930	15080	15080	15080	15080	0
270	20240222	162800	274044930	15080	15080	15080	15080	0
271	20240222	162700	274044930	15080	15080	15080	15080	0
272	20240222	162600	274044930	15080	15080	15080	15080	530
273	20240222	162500	274044930	15080	15080	15080	15080	0
274	20240222	162400	274044930	15080	15080	15080	15080	0
275	20240222	162300	274044930	15080	15080	15080	15080	0
276	20240222	162200	274044930	15080	15080	15080	15080	0
277	20240222	162100	274044930	15080	15080	15080	15080	0
278	20240222	162000	274044930	15080	15080	15080	15080	0
279	20240222	161900	274044930	15080	15080	15080	15080	0
280	20240222	161800	274044930	15080	15080	15080	15080	0
281	20240222	161700	274044930	15080	15080	15080	15080	0
282	20240222	161600	274044930	15080	15080	15080	15080	0
283	20240222	161500	274044930	15080	15080	15080	15080	0
284	20240222	161400	274044930	15080	15080	15080	15080	0
285	20240222	161300	274044930	15080	15080	15080	15080	0
286	20240222	161200	274044930	15080	15080	15080	15080	0
287	20240222	161100	274044930	15080	15080	15080	15080	0
288	20240222	161000	274044930	15080	15080	15080	15080	0
289	20240222	160900	274044930	15080	15080	15080	15080	0
290	20240222	160800	274044930	15080	15080	15080	15080	0
291	20240222	160700	274044930	15080	15080	15080	15080	0
292	20240222	160600	274044930	15080	15080	15080	15080	0
293	20240222	160500	274044930	15080	15080	15080	15080	0
294	20240222	160400	274044930	15080	15080	15080	15080	0
295	20240222	160300	274044930	15080	15080	15080	15080	0
296	20240222	160200	274044930	15080	15080	15080	15080	0
297	20240222	160100	274044930	15080	15080	15080	15080	0
298	20240222	160000	274044930	15080	15080	15080	15080	0
299	20240222	155900	274044930	15080	15080	15080	15080	0
300	20240222	155800	274044930	15080	15080	15080	15080	0
301	20240222	155700	274044930	15080	15080	15080	15080	0
302	20240222	155600	274044930	15080	15080	15080	15080	530
303	20240222	155500	274044930	15080	15080	15080	15080	0
304	20240222	155400	274044930	15080	15080	15080	15080	0
305	20240222	155300	274044930	15080	15080	15080	15080	0
306	20240222	155200	274044930	15080	15080	15080	15080	0
307	20240222	155100	274044930	15080	15080	15080	15080	0
308	20240222	155000	274044930	15080	15080	15080	15080	0
309	20240222	154900	274044930	15080	15080	15080	15080	0
310	20240222	154800	274044930	15080	15080	15080	15080	0
311	20240222	154700	274044930	15080	15080	15080	15080	0
312	20240222	154600	274044930	15080	15080	15080	15080	0
313	20240222	154500	274044930	15080	15080	15080	15080	0
314	20240222	154400	274044930	15080	15080	15080	15080	0
315	20240222	154300	274044930	15080	15080	15080	15080	0
316	20240222	154200	274044930	15080	15080	15080	15080	0
317	20240222	154100	274044930	15080	15080	15080	15080	0
318	20240222	154000	274044930	15080	15080	15080	15080	0
319	20240222	153900	274044930	15080	15080	15080	15080	0
320	20240222	153800	274044930	15080	15080	15080	15080	0
321	20240222	153700	274044930	15080	15080	15080	15080	0
322	20240222	153600	274044930	15080	15080	15080	15080	0
323	20240222	153500	274044930	15080	15080	15080	15080	0
324	20240222	153400	274044930	15080	15080	15080	15080	0
325	20240222	153300	274044930	15080	15080	15080	15080	0
326	20240222	153200	274044930	15080	15080	15080	15080	0
327	20240222	153100	274044930	15080	15080	15080	15080	0
328	20240222	153000	274044930	15080	15080	15080	15080	530
329	20240222	152900	266052530	15090	15090	15090	15090	0
330	20240222	152800	266052530	15090	15090	15090	15090	0
331	20240222	152700	266052530	15090	15090	15090	15090	0
332	20240222	152600	266052530	15090	15090	15090	15090	0
333	20240222	152500	266052530	15090	15090	15090	15090	0
334	20240222	152400	266052530	15090	15090	15090	15090	0
335	20240222	152300	266052530	15090	15090	15090	15090	0
336	20240222	152200	266052530	15090	15090	15090	15090	0
337	20240222	152100	266052530	15090	15090	15090	15090	0
338	20240222	152000	266052530	15090	15090	15090	15090	0
339	20240222	151900	266052530	15090	15110	15110	15080	9
340	20240222	151800	265916730	15090	15090	15090	15090	25
341	20240222	151700	265539480	15090	15090	15090	15090	220
342	20240222	151600	262219680	15090	15090	15090	15080	486
343	20240222	151500	254889760	15120	15100	15120	15090	640
344	20240222	151400	245231510	15120	15120	15120	15120	0
345	20240222	151300	245231510	15120	15120	15120	15120	1
346	20240222	151200	245216390	15100	15100	15100	15100	7
347	20240222	151100	245110690	15100	15100	15100	15100	0
348	20240222	151000	245110690	15100	15090	15100	15090	45
349	20240222	150900	244431200	15090	15100	15110	15090	13
350	20240222	150800	244234960	15100	15100	15100	15100	8
351	20240222	150700	244114160	15100	15100	15100	15100	0
352	20240222	150600	244114160	15100	15100	15100	15100	5
353	20240222	150500	244038660	15090	15090	15090	15090	0
354	20240222	150400	244038660	15090	15090	15090	15090	0
355	20240222	150300	244038660	15090	15090	15100	15090	607
356	20240222	150200	234879010	15090	15090	15090	15090	0
357	20240222	150100	234879010	15090	15100	15100	15090	80
358	20240222	150000	233671800	15100	15100	15100	15100	0
359	20240222	145900	233671800	15100	15100	15100	15100	0
360	20240222	145800	233671800	15100	15100	15100	15100	3
361	20240222	145700	233626500	15100	15100	15100	15100	0
362	20240222	145600	233626500	15100	15100	15100	15100	2
363	20240222	145500	233596300	15090	15090	15090	15090	0
364	20240222	145400	233596300	15090	15090	15090	15090	14
365	20240222	145300	233385040	15090	15090	15090	15090	0
366	20240222	145200	233385040	15090	15090	15090	15090	0
367	20240222	145100	233385040	15090	15090	15090	15090	0
368	20240222	145000	233385040	15090	15090	15090	15090	48
369	20240222	144900	232660720	15080	15090	15090	15080	2
370	20240222	144800	232630550	15090	15090	15090	15090	5
371	20240222	144700	232555100	15080	15080	15080	15080	0
372	20240222	144600	232555100	15080	15080	15080	15080	2
373	20240222	144500	232524940	15090	15080	15090	15080	6
374	20240222	144400	232434410	15080	15080	15080	15080	2
375	20240222	144300	232404250	15090	15090	15090	15080	11
376	20240222	144200	232238270	15090	15090	15090	15090	6
377	20240222	144100	232147730	15080	15090	15090	15080	77
378	20240222	144000	230985820	15090	15100	15100	15090	231
379	20240222	143900	227500000	15120	15110	15120	15110	89
380	20240222	143800	226154330	15100	15100	15100	15100	1
381	20240222	143700	226139230	15100	15090	15100	15090	11
382	20240222	143600	225973230	15090	15090	15090	15090	1
383	20240222	143500	225958140	15090	15090	15090	15090	11
384	20240222	143400	225792150	15080	15080	15080	15080	0
385	20240222	143300	225792150	15080	15100	15110	15080	191
386	20240222	143200	222910580	15120	15120	15120	15120	0
387	20240222	143100	222910580	15120	15100	15120	15100	131
388	20240222	143000	220932460	15120	15120	15120	15120	10
389	20240222	142900	220781260	15120	15120	15120	15120	10
390	20240222	142800	220630060	15120	15120	15120	15120	0
391	20240222	142700	220630060	15120	15120	15120	15120	0
392	20240222	142600	220630060	15120	15120	15120	15120	0
393	20240222	142500	220630060	15120	15120	15120	15120	1
394	20240222	142400	220614940	15120	15120	15120	15120	0
395	20240222	142300	220614940	15120	15120	15120	15120	0
396	20240222	142200	220614940	15120	15120	15120	15120	0
397	20240222	142100	220614940	15120	15120	15120	15120	2
398	20240222	142000	220584700	15120	15120	15120	15120	0
399	20240222	141900	220584700	15120	15120	15120	15120	20
400	20240222	141800	220282300	15130	15130	15130	15130	0
401	20240222	141700	220282300	15130	15130	15130	15130	0
402	20240222	141600	220282300	15130	15130	15130	15130	0
403	20240222	141500	220282300	15130	15130	15130	15130	0
404	20240222	141400	220282300	15130	15130	15130	15130	0
405	20240222	141300	220282300	15130	15130	15130	15130	0
406	20240222	141200	220282300	15130	15130	15130	15130	15
407	20240222	141100	220055350	15130	15110	15130	15110	150
408	20240222	141000	217788610	15080	15080	15080	15080	100
409	20240222	140900	216280610	15090	15100	15100	15090	1050
410	20240222	140800	200430270	15110	15110	15110	15110	121
411	20240222	140700	198601960	15110	15110	15110	15110	2
412	20240222	140600	198571740	15110	15110	15110	15110	2
413	20240222	140500	198541520	15110	15120	15120	15110	835
414	20240222	140400	185917740	15120	15120	15120	15120	1
415	20240222	140300	185902620	15120	15120	15120	15120	1
416	20240222	140200	185887500	15120	15120	15120	15120	1
417	20240222	140100	185872380	15120	15120	15120	15120	26
418	20240222	140000	185479260	15120	15120	15120	15120	1
419	20240222	135900	185464140	15130	15130	15130	15130	20
420	20240222	135800	185161540	15130	15130	15130	15130	100
421	20240222	135700	183648540	15130	15120	15130	15120	755
422	20240222	135600	172225400	15120	15120	15120	15120	15
423	20240222	135500	171998600	15130	15130	15130	15130	3
424	20240222	135400	171953210	15130	15130	15130	15130	0
425	20240222	135300	171953210	15130	15130	15130	15130	3
426	20240222	135200	171907820	15140	15140	15140	15140	21
427	20240222	135100	171589880	15140	15140	15140	15140	0
428	20240222	135000	171589880	15140	15130	15140	15130	6
429	20240222	134900	171499070	15130	15130	15130	15130	0
430	20240222	134800	171499070	15130	15130	15130	15130	0
431	20240222	134700	171499070	15130	15130	15130	15130	0
432	20240222	134600	171499070	15130	15130	15130	15130	0
433	20240222	134500	171499070	15130	15130	15130	15130	1
434	20240222	134400	171483940	15140	15140	15140	15140	0
435	20240222	134300	171483940	15140	15150	15150	15140	242
436	20240222	134200	167819880	15150	15150	15150	15150	0
437	20240222	134100	167819880	15150	15150	15150	15150	0
438	20240222	134000	167819880	15150	15150	15150	15150	1
439	20240222	133900	167804730	15150	15150	15150	15150	1
440	20240222	133800	167789580	15150	15150	15150	15150	0
441	20240222	133700	167789580	15150	15160	15160	15150	20
442	20240222	133600	167486560	15170	15170	15170	15170	0
443	20240222	133500	167486560	15170	15170	15170	15170	0
444	20240222	133400	167486560	15170	15160	15170	15160	2
445	20240222	133300	167456230	15150	15150	15150	15150	0
446	20240222	133200	167456230	15150	15130	15150	15130	269
447	20240222	133100	163385170	15130	15130	15130	15130	0
448	20240222	133000	163385170	15130	15130	15130	15130	1
449	20240222	132900	163370040	15130	15130	15130	15130	1
450	20240222	132800	163354910	15130	15130	15130	15130	150
451	20240222	132700	161085410	15130	15130	15130	15130	97
452	20240222	132600	159617800	15140	15140	15140	15140	0
453	20240222	132500	159617800	15140	15140	15140	15140	0
454	20240222	132400	159617800	15140	15140	15140	15140	0
455	20240222	132300	159617800	15140	15140	15140	15140	0
456	20240222	132200	159617800	15140	15140	15140	15140	363
457	20240222	132100	154121980	15140	15140	15140	15140	0
458	20240222	132000	154121980	15140	15140	15140	15140	0
459	20240222	131900	154121980	15140	15140	15140	15140	0
460	20240222	131800	154121980	15140	15140	15140	15140	1
461	20240222	131700	154106840	15140	15140	15140	15140	0
462	20240222	131600	154106840	15140	15140	15140	15140	0
463	20240222	131500	154106840	15140	15150	15150	15140	30
464	20240222	131400	153652370	15180	15170	15180	15170	30
465	20240222	131300	153197000	15150	15150	15150	15150	0
466	20240222	131200	153197000	15150	15150	15150	15150	0
467	20240222	131100	153197000	15150	15150	15150	15150	0
468	20240222	131000	153197000	15150	15150	15150	15150	0
469	20240222	130900	153197000	15150	15160	15160	15150	53
470	20240222	130800	152394000	15170	15170	15170	15170	0
471	20240222	130700	152394000	15170	15170	15170	15170	5
472	20240222	130600	152318150	15170	15170	15170	15170	88
473	20240222	130500	150983190	15170	15170	15170	15170	4
474	20240222	130400	150922510	15170	15170	15170	15170	35
475	20240222	130300	150391560	15180	15180	15180	15180	0
476	20240222	130200	150391560	15180	15180	15180	15180	5
477	20240222	130100	150315660	15170	15170	15170	15170	10
478	20240222	130000	150163960	15170	15170	15170	15170	131
479	20240222	125900	148176690	15160	15160	15160	15160	0
480	20240222	125800	148176690	15160	15160	15160	15160	1
481	20240222	125700	148161530	15140	15140	15140	15140	0
482	20240222	125600	148161530	15140	15150	15150	15140	194
483	20240222	125500	145222470	15140	15140	15140	15140	103
484	20240222	125400	143663050	15140	15140	15140	15140	4
485	20240222	125300	143602490	15140	15140	15140	15140	190
486	20240222	125200	140725890	15150	15150	15150	15150	0
487	20240222	125100	140725890	15150	15160	15160	15150	10
488	20240222	125000	140574340	15150	15150	15150	15150	0
489	20240222	124900	140574340	15150	15160	15160	15150	218
490	20240222	124800	137269580	15160	15170	15170	15160	7
491	20240222	124700	137163410	15170	15170	15170	15170	5
492	20240222	124600	137087560	15160	15160	15160	15160	185
493	20240222	124500	134282960	15150	15150	15150	15150	3
494	20240222	124400	134237510	15150	15150	15150	15150	3
495	20240222	124300	134192060	15150	15150	15150	15150	1
496	20240222	124200	134176910	15140	15150	15150	15140	37
497	20240222	124100	133616680	15150	15140	15150	15140	57
498	20240222	124000	132753470	15140	15140	15140	15140	15
499	20240222	123900	132526370	15130	15130	15130	15130	31
500	20240222	123800	132057340	15120	15130	15130	15120	217
501	20240222	123700	128776130	15130	15130	15130	15130	2
502	20240222	123600	128745870	15130	15130	15130	15130	0
503	20240222	123500	128745870	15130	15130	15130	15130	1
504	20240222	123400	128730740	15130	15130	15130	15130	0
505	20240222	123300	128730740	15130	15130	15130	15130	1
506	20240222	123200	128715610	15130	15130	15130	15130	0
507	20240222	123100	128715610	15130	15130	15130	15130	10
508	20240222	123000	128564310	15140	15140	15140	15140	1
509	20240222	122900	128549170	15130	15130	15130	15130	0
510	20240222	122800	128549170	15130	15130	15130	15130	5
511	20240222	122700	128473520	15130	15130	15130	15130	3
512	20240222	122600	128428130	15130	15130	15130	15120	184
513	20240222	122500	125644630	15130	15130	15130	15130	1
514	20240222	122400	125629500	15130	15130	15130	15130	0
515	20240222	122300	125629500	15130	15130	15130	15130	1
516	20240222	122200	125614370	15130	15130	15130	15130	4
517	20240222	122100	125553850	15130	15130	15130	15130	0
518	20240222	122000	125553850	15130	15130	15130	15130	0
519	20240222	121900	125553850	15130	15130	15130	15130	1
520	20240222	121800	125538720	15130	15130	15130	15130	0
521	20240222	121700	125538720	15130	15130	15130	15130	0
522	20240222	121600	125538720	15130	15130	15130	15130	5
523	20240222	121500	125463070	15120	15120	15120	15120	10
524	20240222	121400	125311870	15130	15130	15130	15130	96
525	20240222	121300	123859390	15130	15130	15130	15130	0
526	20240222	121200	123859390	15130	15130	15130	15130	0
527	20240222	121100	123859390	15130	15130	15130	15130	30
528	20240222	121000	123405490	15130	15130	15130	15130	0
529	20240222	120900	123405490	15130	15130	15130	15130	0
530	20240222	120800	123405490	15130	15130	15130	15130	0
531	20240222	120700	123405490	15130	15130	15130	15130	14
532	20240222	120600	123193670	15120	15120	15120	15120	0
533	20240222	120500	123193670	15120	15110	15120	15110	17
534	20240222	120400	122936790	15110	15110	15110	15110	0
535	20240222	120300	122936790	15110	15110	15110	15110	0
536	20240222	120200	122936790	15110	15110	15110	15110	0
537	20240222	120100	122936790	15110	15120	15120	15110	1018
538	20240222	120000	107554710	15120	15120	15120	15120	10
539	20240222	115900	107403510	15110	15110	15110	15110	0
540	20240222	115800	107403510	15110	15110	15120	15110	12
541	20240222	115700	107222180	15110	15110	15110	15110	14
542	20240222	115600	107010640	15110	15110	15110	15110	0
543	20240222	115500	107010640	15110	15110	15110	15110	1
544	20240222	115400	106995530	15110	15110	15110	15110	0
545	20240222	115300	106995530	15110	15110	15110	15110	0
546	20240222	115200	106995530	15110	15130	15130	15110	68
547	20240222	115100	105967500	15130	15130	15130	15130	0
548	20240222	115000	105967500	15130	15130	15130	15130	1
549	20240222	114900	105952370	15130	15130	15130	15130	2
550	20240222	114800	105922110	15140	15140	15140	15140	2
551	20240222	114700	105891830	15130	15130	15130	15130	11
552	20240222	114600	105725400	15130	15130	15130	15130	0
553	20240222	114500	105725400	15130	15130	15130	15130	1
554	20240222	114400	105710270	15120	15120	15120	15120	0
555	20240222	114300	105710270	15120	15120	15120	15120	1
556	20240222	114200	105695150	15120	15120	15120	15120	0
557	20240222	114100	105695150	15120	15120	15120	15120	5
558	20240222	114000	105619550	15110	15110	15110	15110	0
559	20240222	113900	105619550	15110	15110	15110	15110	0
560	20240222	113800	105619550	15110	15110	15110	15110	0
561	20240222	113700	105619550	15110	15110	15110	15110	5
562	20240222	113600	105544000	15100	15100	15100	15100	0
563	20240222	113500	105544000	15100	15100	15100	15100	0
564	20240222	113400	105544000	15100	15150	15150	15100	83
565	20240222	113300	104290500	15150	15110	15150	15100	233
566	20240222	113200	100769690	15110	15110	15110	15110	0
567	20240222	113100	100769690	15110	15110	15110	15110	0
568	20240222	113000	100769690	15110	15110	15110	15110	10
569	20240222	112900	100618590	15120	15120	15120	15120	0
570	20240222	112800	100618590	15120	15120	15120	15120	0
571	20240222	112700	100618590	15120	15120	15120	15120	1
572	20240222	112600	100603470	15110	15110	15110	15110	0
573	20240222	112500	100603470	15110	15110	15110	15110	0
574	20240222	112400	100603470	15110	15130	15130	15110	650
575	20240222	112300	90775840	15130	15130	15130	15130	0
576	20240222	112200	90775840	15130	15130	15130	15130	19
577	20240222	112100	90488370	15130	15130	15130	15130	10
578	20240222	112000	90337070	15140	15140	15140	15140	0
579	20240222	111900	90337070	15140	15130	15140	15130	12
580	20240222	111800	90155440	15140	15120	15140	15120	60
581	20240222	111700	89247320	15130	15130	15130	15130	1
582	20240222	111600	89232190	15130	15130	15130	15130	3
583	20240222	111500	89186800	15120	15120	15120	15120	1
584	20240222	111400	89171680	15120	15120	15120	15120	0
585	20240222	111300	89171680	15120	15120	15120	15120	5
586	20240222	111200	89096080	15120	15120	15120	15120	0
587	20240222	111100	89096080	15120	15120	15120	15120	0
588	20240222	111000	89096080	15120	15120	15120	15120	1
589	20240222	110900	89080960	15120	15120	15120	15120	0
590	20240222	110800	89080960	15120	15120	15120	15120	0
591	20240222	110700	89080960	15120	15120	15120	15120	0
592	20240222	110600	89080960	15120	15120	15120	15120	1
593	20240222	110500	89065840	15120	15120	15120	15120	0
594	20240222	110400	89065840	15120	15120	15120	15120	4
595	20240222	110300	89005360	15120	15120	15120	15120	0
596	20240222	110200	89005360	15120	15110	15120	15110	46
597	20240222	110100	88310290	15110	15110	15110	15110	47
598	20240222	110000	87600120	15110	15110	15110	15110	10
599	20240222	105900	87449020	15120	15110	15120	15110	34
600	20240222	105800	86935040	15110	15100	15110	15100	21
601	20240222	105700	86617780	15100	15100	15110	15100	41
602	20240222	105600	85998470	15100	15100	15100	15100	25
603	20240222	105500	85620970	15100	15110	15110	15100	28
604	20240222	105400	85197940	15110	15110	15110	15110	46
605	20240222	105300	84502880	15110	15110	15110	15110	20
606	20240222	105200	84200680	15120	15110	15120	15110	54
607	20240222	105100	83384610	15110	15120	15120	15110	11
608	20240222	105000	83218340	15130	15110	15130	15110	22
609	20240222	104900	82885830	15110	15110	15120	15110	24
610	20240222	104800	82523100	15120	15110	15120	15110	16
611	20240222	104700	82281280	15110	15110	15110	15110	20
612	20240222	104600	81979080	15110	15110	15110	15110	40
613	20240222	104500	81374680	15110	15110	15110	15110	20
614	20240222	104400	81072480	15110	15110	15110	15110	20
615	20240222	104300	80770280	15110	15110	15110	15110	20
616	20240222	104200	80468080	15110	15100	15110	15100	44
617	20240222	104100	79803340	15110	15100	15110	15100	21
618	20240222	104000	79486230	15100	15100	15100	15100	25
619	20240222	103900	79108730	15110	15120	15120	15100	145
620	20240222	103800	76917820	15120	15110	15120	15110	16
621	20240222	103700	76676050	15110	15110	15110	15110	15
622	20240222	103600	76449400	15110	15110	15120	15110	21
623	20240222	103500	76132080	15120	15130	15130	15120	509
624	20240222	103400	68431010	15140	15130	15140	15130	6
625	20240222	103300	68340220	15130	15120	15130	15120	250
626	20240222	103200	64559990	15120	15130	15130	15120	193
627	20240222	103100	61639950	15130	15140	15140	15130	66
628	20240222	103000	60640840	15140	15150	15150	15140	22
629	20240222	102900	60307640	15150	15150	15150	15150	29
630	20240222	102800	59868290	15150	15150	15150	15150	0
631	20240222	102700	59868290	15150	15150	15150	15150	0
632	20240222	102600	59868290	15150	15150	15150	15150	4
633	20240222	102500	59807690	15150	15150	15150	15150	0
634	20240222	102400	59807690	15150	15150	15150	15150	5
635	20240222	102300	59731940	15160	15150	15160	15150	14
636	20240222	102200	59519740	15160	15160	15160	15160	0
637	20240222	102100	59519740	15160	15160	15160	15160	6
638	20240222	102000	59428780	15150	15150	15150	15150	4
639	20240222	101900	59368180	15150	15150	15150	15150	5
640	20240222	101800	59292430	15150	15150	15150	15150	2
641	20240222	101700	59262130	15150	15150	15150	15150	15
642	20240222	101600	59034880	15150	15150	15150	15150	4
643	20240222	101500	58974280	15150	15150	15150	15150	6
644	20240222	101400	58883380	15140	15140	15140	15140	10
645	20240222	101300	58731980	15150	15150	15150	15150	140
646	20240222	101200	56610980	15170	15170	15170	15170	1
647	20240222	101100	56595810	15170	15170	15170	15170	0
648	20240222	101000	56595810	15170	15170	15170	15170	0
649	20240222	100900	56595810	15170	15140	15170	15140	2
650	20240222	100800	56565500	15150	15150	15150	15150	0
651	20240222	100700	56565500	15150	15150	15150	15150	0
652	20240222	100600	56565500	15150	15130	15150	15130	6
653	20240222	100500	56474700	15130	15150	15150	15130	450
654	20240222	100400	49664790	15140	15150	15150	15140	6
655	20240222	100300	49573940	15140	15140	15140	15140	1
656	20240222	100200	49558800	15180	15180	15180	15180	0
657	20240222	100100	49558800	15180	15180	15180	15180	5
658	20240222	100000	49482900	15180	15180	15180	15180	1
659	20240222	095900	49467720	15140	15140	15140	15140	0
660	20240222	095800	49467720	15140	15140	15140	15140	0
661	20240222	095700	49467720	15140	15140	15140	15140	1
662	20240222	095600	49452580	15130	15150	15150	15130	219
663	20240222	095500	46137080	15140	15140	15140	15140	0
664	20240222	095400	46137080	15140	15140	15140	15140	0
665	20240222	095300	46137080	15140	15140	15140	15140	0
666	20240222	095200	46137080	15140	15140	15140	15140	0
667	20240222	095100	46137080	15140	15140	15140	15130	176
668	20240222	095000	43473480	15140	15140	15140	15140	65
669	20240222	094900	42489380	15140	15140	15140	15140	21
670	20240222	094800	42171440	15140	15140	15140	15140	44
671	20240222	094700	41505280	15130	15130	15130	15130	14
672	20240222	094600	41293460	15140	15130	15140	15130	187
673	20240222	094500	38463080	15140	15140	15140	15140	90
674	20240222	094400	37100480	15140	15140	15140	15140	103
675	20240222	094300	35541060	15140	15180	15180	15140	39
676	20240222	094200	34950480	15190	15190	15190	15190	0
677	20240222	094100	34950480	15190	15190	15190	15190	0
678	20240222	094000	34950480	15190	15190	15190	15190	0
679	20240222	093900	34950480	15190	15190	15190	15190	6
680	20240222	093800	34859340	15190	15190	15190	15190	1
681	20240222	093700	34844150	15130	15140	15140	15130	147
682	20240222	093600	32619870	15140	15140	15140	15140	14
683	20240222	093500	32407910	15170	15170	15170	15170	2
684	20240222	093400	32377570	15170	15170	15170	15170	0
685	20240222	093300	32377570	15170	15180	15180	15170	4
686	20240222	093200	32316870	15190	15190	15190	15190	14
687	20240222	093100	32104210	15190	15190	15190	15190	1
688	20240222	093000	32089020	15140	15140	15140	15140	0
689	20240222	092900	32089020	15140	15140	15140	15140	51
690	20240222	092800	31316880	15140	15140	15140	15140	1
691	20240222	092700	31301740	15140	15160	15160	15140	670
692	20240222	092600	21153530	15150	15150	15150	15150	0
693	20240222	092500	21153530	15150	15150	15150	15150	0
694	20240222	092400	21153530	15150	15160	15160	15150	254
695	20240222	092300	17305140	15160	15200	15200	15160	52
696	20240222	092200	16516290	15200	15200	15200	15200	0
697	20240222	092100	16516290	15200	15200	15200	15200	0
698	20240222	092000	16516290	15200	15200	15200	15200	0
699	20240222	091900	16516290	15200	15200	15200	15200	0
700	20240222	091800	16516290	15200	15200	15200	15200	0
701	20240222	091700	16516290	15200	15220	15220	15200	30
702	20240222	091600	16060150	15280	15280	15280	15280	0
703	20240222	091500	16060150	15280	15280	15280	15280	1
704	20240222	091400	16044870	15220	15220	15220	15220	30
705	20240222	091300	15588270	15220	15210	15220	15210	167
706	20240222	091200	13047150	15220	15220	15220	15220	0
707	20240222	091100	13047150	15220	15220	15220	15220	1
708	20240222	091000	13031930	15180	15180	15180	15180	57
709	20240222	090900	12166670	15180	15220	15220	15180	18
710	20240222	090800	11893350	15320	15320	15320	15320	0
711	20240222	090700	11893350	15320	15320	15320	15320	0
712	20240222	090600	11893350	15320	15320	15320	15320	1
713	20240222	090500	11878030	15350	15350	15350	15350	0
714	20240222	090400	11878030	15350	15350	15350	15350	0
715	20240222	090300	11878030	15350	15350	15350	15350	0
716	20240222	090200	11878030	15350	15350	15350	15350	1
717	20240222	090100	11862680	15380	15380	15380	15380	0
718	20240222	090000	11862680	15380	15150	15380	15150	783