KissMeData/004560/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	184200	2496181260	18700	18700	18700	18700	1704
3	20240222	184100	2496181260	18700	18700	18700	18700	0
4	20240222	184000	2496181260	18700	18700	18700	18700	0
5	20240222	183900	2496181260	18700	18700	18700	18700	0
6	20240222	183800	2496181260	18700	18700	18700	18700	0
7	20240222	183700	2496181260	18700	18700	18700	18700	0
8	20240222	183600	2496181260	18700	18700	18700	18700	0
9	20240222	183500	2496181260	18700	18700	18700	18700	0
10	20240222	183400	2496181260	18700	18700	18700	18700	0
11	20240222	183300	2496181260	18700	18700	18700	18700	0
12	20240222	183200	2496181260	18700	18700	18700	18700	0
13	20240222	183100	2496181260	18700	18700	18700	18700	0
14	20240222	183000	2496181260	18700	18700	18700	18700	0
15	20240222	182900	2496181260	18700	18700	18700	18700	0
16	20240222	182800	2496181260	18700	18700	18700	18700	0
17	20240222	182700	2496181260	18700	18700	18700	18700	0
18	20240222	182600	2496181260	18700	18700	18700	18700	0
19	20240222	182500	2496181260	18700	18700	18700	18700	0
20	20240222	182400	2496181260	18700	18700	18700	18700	0
21	20240222	182300	2496181260	18700	18700	18700	18700	0
22	20240222	182200	2496181260	18700	18700	18700	18700	0
23	20240222	182100	2496181260	18700	18700	18700	18700	0
24	20240222	182000	2496181260	18700	18700	18700	18700	0
25	20240222	181900	2496181260	18700	18700	18700	18700	0
26	20240222	181800	2496181260	18700	18700	18700	18700	0
27	20240222	181700	2496181260	18700	18700	18700	18700	0
28	20240222	181600	2496181260	18700	18700	18700	18700	0
29	20240222	181500	2496181260	18700	18700	18700	18700	0
30	20240222	181400	2496181260	18700	18700	18700	18700	0
31	20240222	181300	2496181260	18700	18700	18700	18700	0
32	20240222	181200	2496181260	18700	18700	18700	18700	1704
33	20240222	181100	2496181260	18700	18700	18700	18700	0
34	20240222	181000	2496181260	18700	18700	18700	18700	0
35	20240222	180900	2496181260	18700	18700	18700	18700	0
36	20240222	180800	2496181260	18700	18700	18700	18700	0
37	20240222	180700	2496181260	18700	18700	18700	18700	0
38	20240222	180600	2496181260	18700	18700	18700	18700	0
39	20240222	180500	2496181260	18700	18700	18700	18700	0
40	20240222	180400	2496181260	18700	18700	18700	18700	0
41	20240222	180300	2496181260	18700	18700	18700	18700	0
42	20240222	180200	2496181260	18700	18700	18700	18700	0
43	20240222	180100	2496181260	18700	18700	18700	18700	0
44	20240222	180000	2496181260	18700	18700	18700	18700	0
45	20240222	175900	2496181260	18700	18700	18700	18700	0
46	20240222	175800	2496181260	18700	18700	18700	18700	0
47	20240222	175700	2496181260	18700	18700	18700	18700	0
48	20240222	175600	2496181260	18700	18700	18700	18700	0
49	20240222	175500	2496181260	18700	18700	18700	18700	0
50	20240222	175400	2496181260	18700	18700	18700	18700	0
51	20240222	175300	2496181260	18700	18700	18700	18700	0
52	20240222	175200	2496181260	18700	18700	18700	18700	0
53	20240222	175100	2496181260	18700	18700	18700	18700	0
54	20240222	175000	2496181260	18700	18700	18700	18700	0
55	20240222	174900	2496181260	18700	18700	18700	18700	0
56	20240222	174800	2496181260	18700	18700	18700	18700	0
57	20240222	174700	2496181260	18700	18700	18700	18700	0
58	20240222	174600	2496181260	18700	18700	18700	18700	0
59	20240222	174500	2496181260	18700	18700	18700	18700	0
60	20240222	174400	2496181260	18700	18700	18700	18700	0
61	20240222	174300	2496181260	18700	18700	18700	18700	0
62	20240222	174200	2496181260	18700	18700	18700	18700	1704
63	20240222	174100	2496181260	18700	18700	18700	18700	0
64	20240222	174000	2496181260	18700	18700	18700	18700	0
65	20240222	173900	2496181260	18700	18700	18700	18700	0
66	20240222	173800	2496181260	18700	18700	18700	18700	0
67	20240222	173700	2496181260	18700	18700	18700	18700	0
68	20240222	173600	2496181260	18700	18700	18700	18700	0
69	20240222	173500	2496181260	18700	18700	18700	18700	0
70	20240222	173400	2496181260	18700	18700	18700	18700	0
71	20240222	173300	2496181260	18700	18700	18700	18700	0
72	20240222	173200	2496181260	18700	18700	18700	18700	0
73	20240222	173100	2496181260	18700	18700	18700	18700	0
74	20240222	173000	2496181260	18700	18700	18700	18700	0
75	20240222	172900	2496181260	18700	18700	18700	18700	0
76	20240222	172800	2496181260	18700	18700	18700	18700	0
77	20240222	172700	2496181260	18700	18700	18700	18700	0
78	20240222	172600	2496181260	18700	18700	18700	18700	0
79	20240222	172500	2496181260	18700	18700	18700	18700	0
80	20240222	172400	2496181260	18700	18700	18700	18700	0
81	20240222	172300	2496181260	18700	18700	18700	18700	0
82	20240222	172200	2496181260	18700	18700	18700	18700	0
83	20240222	172100	2496181260	18700	18700	18700	18700	0
84	20240222	172000	2496181260	18700	18700	18700	18700	0
85	20240222	171900	2496181260	18700	18700	18700	18700	0
86	20240222	171800	2496181260	18700	18700	18700	18700	0
87	20240222	171700	2496181260	18700	18700	18700	18700	0
88	20240222	171600	2496181260	18700	18700	18700	18700	0
89	20240222	171500	2496181260	18700	18700	18700	18700	0
90	20240222	171400	2496181260	18700	18700	18700	18700	0
91	20240222	171300	2496181260	18700	18700	18700	18700	0
92	20240222	171200	2496181260	18700	18700	18700	18700	1704
93	20240222	171100	2496181260	18700	18700	18700	18700	0
94	20240222	171000	2496181260	18700	18700	18700	18700	0
95	20240222	170900	2496181260	18700	18700	18700	18700	0
96	20240222	170800	2496181260	18700	18700	18700	18700	0
97	20240222	170700	2496181260	18700	18700	18700	18700	0
98	20240222	170600	2496181260	18700	18700	18700	18700	0
99	20240222	170500	2496181260	18700	18700	18700	18700	0
100	20240222	170400	2496181260	18700	18700	18700	18700	0
101	20240222	170300	2496181260	18700	18700	18700	18700	0
102	20240222	170200	2496181260	18700	18700	18700	18700	0
103	20240222	170100	2496181260	18700	18700	18700	18700	0
104	20240222	170000	2496181260	18700	18700	18700	18700	0
105	20240222	165900	2496181260	18700	18700	18700	18700	0
106	20240222	165800	2496181260	18700	18700	18700	18700	0
107	20240222	165700	2496181260	18700	18700	18700	18700	0
108	20240222	165600	2496181260	18700	18700	18700	18700	0
109	20240222	165500	2496181260	18700	18700	18700	18700	0
110	20240222	165400	2496181260	18700	18700	18700	18700	0
111	20240222	165300	2496181260	18700	18700	18700	18700	0
112	20240222	165200	2496181260	18700	18700	18700	18700	0
113	20240222	165100	2496181260	18700	18700	18700	18700	0
114	20240222	165000	2496181260	18700	18700	18700	18700	0
115	20240222	164900	2496181260	18700	18700	18700	18700	0
116	20240222	164800	2496181260	18700	18700	18700	18700	0
117	20240222	164700	2496181260	18700	18700	18700	18700	0
118	20240222	164600	2496181260	18700	18700	18700	18700	0
119	20240222	164500	2496181260	18700	18700	18700	18700	0
120	20240222	164400	2496181260	18700	18700	18700	18700	0
121	20240222	164300	2496181260	18700	18700	18700	18700	0
122	20240222	164200	2496181260	18700	18700	18700	18700	1704
123	20240222	164100	2496181260	18700	18700	18700	18700	0
124	20240222	164000	2496181260	18700	18700	18700	18700	0
125	20240222	163900	2496181260	18700	18700	18700	18700	0
126	20240222	163800	2496181260	18700	18700	18700	18700	0
127	20240222	163700	2496181260	18700	18700	18700	18700	0
128	20240222	163600	2496181260	18700	18700	18700	18700	0
129	20240222	163500	2496181260	18700	18700	18700	18700	0
130	20240222	163400	2496181260	18700	18700	18700	18700	0
131	20240222	163300	2496181260	18700	18700	18700	18700	0
132	20240222	163200	2496181260	18700	18700	18700	18700	0
133	20240222	163100	2496181260	18700	18700	18700	18700	0
134	20240222	163000	2496181260	18700	18700	18700	18700	0
135	20240222	162900	2496181260	18700	18700	18700	18700	0
136	20240222	162800	2496181260	18700	18700	18700	18700	0
137	20240222	162700	2496181260	18700	18700	18700	18700	0
138	20240222	162600	2496181260	18700	18700	18700	18700	0
139	20240222	162500	2496181260	18700	18700	18700	18700	0
140	20240222	162400	2496181260	18700	18700	18700	18700	0
141	20240222	162300	2496181260	18700	18700	18700	18700	0
142	20240222	162200	2496181260	18700	18700	18700	18700	0
143	20240222	162100	2496181260	18700	18700	18700	18700	0
144	20240222	162000	2496181260	18700	18700	18700	18700	0
145	20240222	161900	2496181260	18700	18700	18700	18700	0
146	20240222	161800	2496181260	18700	18700	18700	18700	0
147	20240222	161700	2496181260	18700	18700	18700	18700	0
148	20240222	161600	2496181260	18700	18700	18700	18700	0
149	20240222	161500	2496181260	18700	18700	18700	18700	0
150	20240222	161400	2496181260	18700	18700	18700	18700	0
151	20240222	161300	2496181260	18700	18700	18700	18700	0
152	20240222	161200	2496181260	18700	18700	18700	18700	1704
153	20240222	161100	2496181260	18700	18700	18700	18700	0
154	20240222	161000	2496181260	18700	18700	18700	18700	0
155	20240222	160900	2496181260	18700	18700	18700	18700	0
156	20240222	160800	2496181260	18700	18700	18700	18700	0
157	20240222	160700	2496181260	18700	18700	18700	18700	0
158	20240222	160600	2496181260	18700	18700	18700	18700	0
159	20240222	160500	2496181260	18700	18700	18700	18700	0
160	20240222	160400	2496181260	18700	18700	18700	18700	0
161	20240222	160300	2496181260	18700	18700	18700	18700	0
162	20240222	160200	2496181260	18700	18700	18700	18700	0
163	20240222	160100	2496181260	18700	18700	18700	18700	0
164	20240222	160000	2496181260	18700	18700	18700	18700	0
165	20240222	155900	2496181260	18700	18700	18700	18700	0
166	20240222	155800	2496181260	18700	18700	18700	18700	0
167	20240222	155700	2496181260	18700	18700	18700	18700	0
168	20240222	155600	2496181260	18700	18700	18700	18700	0
169	20240222	155500	2496181260	18700	18700	18700	18700	0
170	20240222	155400	2496181260	18700	18700	18700	18700	0
171	20240222	155300	2496181260	18700	18700	18700	18700	0
172	20240222	155200	2496181260	18700	18700	18700	18700	0
173	20240222	155100	2496181260	18700	18700	18700	18700	0
174	20240222	155000	2496181260	18700	18700	18700	18700	0
175	20240222	154900	2496181260	18700	18700	18700	18700	0
176	20240222	154800	2496181260	18700	18700	18700	18700	0
177	20240222	154700	2496181260	18700	18700	18700	18700	0
178	20240222	154600	2496181260	18700	18700	18700	18700	0
179	20240222	154500	2496181260	18700	18700	18700	18700	0
180	20240222	154400	2496181260	18700	18700	18700	18700	0
181	20240222	154300	2496181260	18700	18700	18700	18700	0
182	20240222	154200	2496181260	18700	18700	18700	18700	1704
183	20240222	154100	2496181260	18700	18700	18700	18700	0
184	20240222	154000	2496181260	18700	18700	18700	18700	0
185	20240222	153900	2496181260	18700	18700	18700	18700	0
186	20240222	153800	2496181260	18700	18700	18700	18700	0
187	20240222	153700	2496181260	18700	18700	18700	18700	0
188	20240222	153600	2496181260	18700	18700	18700	18700	0
189	20240222	153500	2496181260	18700	18700	18700	18700	0
190	20240222	153400	2496181260	18700	18700	18700	18700	0
191	20240222	153300	2496181260	18700	18700	18700	18700	0
192	20240222	153200	2496181260	18700	18700	18700	18700	0
193	20240222	153100	2496181260	18700	18700	18700	18700	0
194	20240222	153000	2496181260	18700	18700	18700	18700	1704
195	20240222	152900	2464316460	18750	18750	18750	18750	0
196	20240222	152800	2464316460	18750	18750	18750	18750	0
197	20240222	152700	2464316460	18750	18750	18750	18750	0
198	20240222	152600	2464316460	18750	18750	18750	18750	0
199	20240222	152500	2464316460	18750	18750	18750	18750	0
200	20240222	152400	2464316460	18750	18750	18750	18750	0
201	20240222	152300	2464316460	18750	18750	18750	18750	0
202	20240222	152200	2464316460	18750	18750	18750	18750	0
203	20240222	152100	2464316460	18750	18750	18750	18750	0
204	20240222	152000	2464316460	18750	18750	18750	18750	0
205	20240222	151900	2464316460	18750	18750	18750	18750	18
206	20240222	151800	2463978960	18730	18750	18750	18730	322
207	20240222	151700	2457947440	18730	18740	18740	18730	217
208	20240222	151600	2453881970	18740	18730	18740	18730	21
209	20240222	151500	2453488630	18730	18740	18740	18730	70
210	20240222	151400	2452177030	18740	18740	18750	18740	307
211	20240222	151300	2446423840	18740	18760	18760	18740	443
212	20240222	151200	2438117860	18760	18760	18760	18750	140
213	20240222	151100	2435491520	18750	18750	18760	18750	25
214	20240222	151000	2435022660	18760	18750	18770	18750	298
215	20240222	150900	2429435040	18770	18750	18770	18750	78
216	20240222	150800	2427972520	18750	18740	18760	18740	125
217	20240222	150700	2425628700	18740	18730	18760	18720	90
218	20240222	150600	2423942420	18770	18770	18770	18770	14
219	20240222	150500	2423679640	18700	18720	18720	18700	262
220	20240222	150400	2418779200	18770	18710	18780	18710	321
221	20240222	150300	2412754010	18700	18700	18700	18700	0
222	20240222	150200	2412754010	18700	18750	18760	18700	383
223	20240222	150100	2405569090	18740	18740	18740	18740	630
224	20240222	150000	2393762890	18690	18690	18690	18690	41
225	20240222	145900	2392996600	18690	18690	18690	18690	0
226	20240222	145800	2392996600	18690	18700	18700	18690	521
227	20240222	145700	2383257700	18700	18700	18700	18700	0
228	20240222	145600	2383257700	18700	18700	18700	18700	8
229	20240222	145500	2383108100	18700	18700	18700	18700	120
230	20240222	145400	2380864100	18700	18700	18700	18700	432
231	20240222	145300	2372785700	18700	18700	18700	18700	74
232	20240222	145200	2371401900	18770	18700	18770	18700	60
233	20240222	145100	2370275840	18700	18750	18750	18700	212
234	20240222	145000	2366311190	18760	18760	18760	18760	434
235	20240222	144900	2358169350	18760	18760	18760	18760	18
236	20240222	144800	2357831670	18770	18700	18770	18700	301
237	20240222	144700	2352189460	18700	18700	18700	18700	693
238	20240222	144600	2339230360	18780	18780	18780	18780	0
239	20240222	144500	2339230360	18780	18670	18780	18670	209
240	20240222	144400	2335309060	18650	18650	18650	18650	12
241	20240222	144300	2335085260	18650	18650	18650	18650	46
242	20240222	144200	2334227360	18580	18650	18650	18580	9
243	20240222	144100	2334060000	18650	18650	18650	18650	10
244	20240222	144000	2333873500	18680	18570	18680	18550	11652
245	20240222	143900	2117724920	18570	18570	18570	18570	50
246	20240222	143800	2116796420	18570	18590	18590	18570	500
247	20240222	143700	2107506020	18590	18630	18630	18590	1471
248	20240222	143600	2080138600	18690	18690	18690	18690	0
249	20240222	143500	2080138600	18690	18640	18690	18620	393
250	20240222	143400	2072805030	18640	18650	18650	18640	105
251	20240222	143300	2070847680	18640	18640	18640	18640	38
252	20240222	143200	2070139360	18640	18640	18640	18640	27
253	20240222	143100	2069636080	18640	18640	18640	18610	601
254	20240222	143000	2058446950	18710	18640	18710	18640	128
255	20240222	142900	2056059630	18640	18640	18640	18640	0
256	20240222	142800	2056059630	18640	18660	18660	18640	3000
257	20240222	142700	2000115090	18660	18660	18660	18660	0
258	20240222	142600	2000115090	18660	18660	18660	18660	0
259	20240222	142500	2000115090	18660	18660	18660	18660	7
260	20240222	142400	1999984470	18650	18700	18700	18650	3001
261	20240222	142300	1943958230	18700	18710	18710	18700	292
262	20240222	142200	1938495630	18710	18730	18730	18710	750
263	20240222	142100	1924462330	18730	18730	18730	18730	0
264	20240222	142000	1924462330	18730	18730	18730	18730	66
265	20240222	141900	1923226150	18730	18730	18730	18730	0
266	20240222	141800	1923226150	18730	18730	18730	18730	20
267	20240222	141700	1922851550	18730	18730	18730	18730	400
268	20240222	141600	1915359550	18730	18730	18730	18730	0
269	20240222	141500	1915359550	18730	18740	18740	18730	390
270	20240222	141400	1908054780	18730	18720	18730	18720	143
271	20240222	141300	1905377170	18730	18730	18730	18730	0
272	20240222	141200	1905377170	18730	18730	18730	18730	5
273	20240222	141100	1905283520	18720	18720	18720	18720	0
274	20240222	141000	1905283520	18720	18720	18720	18710	151
275	20240222	140900	1902458190	18720	18730	18730	18720	523
276	20240222	140800	1892664300	18740	18750	18750	18740	7
277	20240222	140700	1892533060	18750	18760	18760	18750	485
278	20240222	140600	1883435840	18770	18800	18800	18770	94
279	20240222	140500	1881671060	18780	18780	18780	18780	11
280	20240222	140400	1881464480	18780	18790	18800	18780	168
281	20240222	140300	1878306180	18760	18760	18760	18760	0
282	20240222	140200	1878306180	18760	18760	18760	18760	0
283	20240222	140100	1878306180	18760	18760	18760	18760	10
284	20240222	140000	1878118580	18770	18770	18770	18770	0
285	20240222	135900	1878118580	18770	18770	18770	18770	23
286	20240222	135800	1877686870	18770	18770	18770	18770	1
287	20240222	135700	1877668100	18770	18770	18770	18770	5
288	20240222	135600	1877574250	18780	18780	18780	18780	64
289	20240222	135500	1876372330	18780	18780	18780	18780	10
290	20240222	135400	1876184530	18760	18760	18760	18760	0
291	20240222	135300	1876184530	18760	18760	18760	18760	50
292	20240222	135200	1875246530	18760	18760	18760	18760	207
293	20240222	135100	1871363210	18770	18770	18770	18770	6
294	20240222	135000	1871250590	18770	18770	18770	18770	4
295	20240222	134900	1871175510	18770	18770	18770	18770	36
296	20240222	134800	1870499790	18780	18780	18780	18780	130
297	20240222	134700	1868058390	18780	18770	18780	18770	62
298	20240222	134600	1866894200	18770	18770	18770	18770	0
299	20240222	134500	1866894200	18770	18770	18770	18770	13
300	20240222	134400	1866650190	18770	18770	18770	18770	0
301	20240222	134300	1866650190	18770	18770	18770	18770	65
302	20240222	134200	1865430140	18770	18770	18770	18770	0
303	20240222	134100	1865430140	18770	18770	18770	18770	1
304	20240222	134000	1865411370	18730	18730	18730	18730	100
305	20240222	133900	1863538370	18730	18730	18730	18730	58
306	20240222	133800	1862452030	18730	18730	18730	18730	0
307	20240222	133700	1862452030	18730	18730	18730	18730	11
308	20240222	133600	1862246000	18770	18770	18770	18770	1
309	20240222	133500	1862227230	18730	18730	18730	18730	0
310	20240222	133400	1862227230	18730	18770	18770	18730	517
311	20240222	133300	1852542790	18780	18780	18780	18780	103
312	20240222	133200	1850608450	18780	18780	18780	18780	74
313	20240222	133100	1849218730	18780	18780	18780	18780	0
314	20240222	133000	1849218730	18780	18770	18780	18770	15
315	20240222	132900	1848937110	18730	18730	18730	18730	0
316	20240222	132800	1848937110	18730	18730	18730	18730	21
317	20240222	132700	1848543780	18730	18730	18730	18730	0
318	20240222	132600	1848543780	18730	18730	18730	18730	3
319	20240222	132500	1848487590	18730	18730	18730	18730	98
320	20240222	132400	1846652050	18730	18750	18750	18730	500
321	20240222	132300	1837284450	18770	18760	18770	18760	111
322	20240222	132200	1835201060	18750	18750	18750	18750	0
323	20240222	132100	1835201060	18750	18750	18750	18750	48
324	20240222	132000	1834301060	18740	18730	18740	18730	117
325	20240222	131900	1832109570	18730	18730	18730	18730	0
326	20240222	131800	1832109570	18730	18730	18730	18730	26
327	20240222	131700	1831622590	18730	18720	18730	18720	22
328	20240222	131600	1831210710	18730	18730	18730	18730	0
329	20240222	131500	1831210710	18730	18710	18730	18710	21
330	20240222	131400	1830817710	18710	18720	18720	18710	61
331	20240222	131300	1829676330	18710	18710	18710	18710	24
332	20240222	131200	1829227290	18700	18700	18700	18700	904
333	20240222	131100	1812322490	18700	18670	18700	18670	352
334	20240222	131000	1805747160	18670	18670	18670	18670	0
335	20240222	130900	1805747160	18670	18670	18670	18670	20
336	20240222	130800	1805373760	18670	18670	18670	18670	21
337	20240222	130700	1804981690	18670	18670	18670	18670	13
338	20240222	130600	1804738980	18670	18660	18670	18650	329
339	20240222	130500	1798602400	18660	18660	18660	18660	17
340	20240222	130400	1798285180	18670	18670	18670	18670	31
341	20240222	130300	1797706410	18670	18670	18670	18670	30
342	20240222	130200	1797146310	18670	18690	18690	18670	867
343	20240222	130100	1780945440	18700	18740	18740	18700	1353
344	20240222	130000	1755632000	18740	18740	18740	18740	20
345	20240222	125900	1755257200	18750	18750	18750	18750	479
346	20240222	125800	1746275950	18760	18790	18790	18760	1343
347	20240222	125700	1721055170	18780	18780	18780	18780	26
348	20240222	125600	1720566890	18780	18780	18780	18780	0
349	20240222	125500	1720566890	18780	18780	18780	18780	0
350	20240222	125400	1720566890	18780	18780	18780	18780	0
351	20240222	125300	1720566890	18780	18780	18780	18780	29
352	20240222	125200	1720022270	18780	18780	18780	18780	109
353	20240222	125100	1717975250	18780	18780	18780	18780	100
354	20240222	125000	1716097250	18780	18780	18780	18780	0
355	20240222	124900	1716097250	18780	18780	18780	18780	22
356	20240222	124800	1715684090	18780	18780	18780	18780	99
357	20240222	124700	1713824870	18780	18800	18800	18780	70
358	20240222	124600	1712509990	18800	18850	18850	18800	68
359	20240222	124500	1711229090	18770	18780	18780	18770	101
360	20240222	124400	1709333200	18780	18780	18780	18780	20
361	20240222	124300	1708957600	18770	18790	18790	18770	302
362	20240222	124200	1703287960	18790	18790	18790	18790	0
363	20240222	124100	1703287960	18790	18790	18790	18790	0
364	20240222	124000	1703287960	18790	18790	18790	18790	10
365	20240222	123900	1703100060	18800	18810	18810	18800	53
366	20240222	123800	1702103560	18810	18810	18810	18810	52
367	20240222	123700	1701125440	18850	18850	18850	18850	0
368	20240222	123600	1701125440	18850	18850	18850	18850	0
369	20240222	123500	1701125440	18850	18850	18850	18850	0
370	20240222	123400	1701125440	18850	18850	18850	18850	0
371	20240222	123300	1701125440	18850	18850	18850	18850	0
372	20240222	123200	1701125440	18850	18850	18850	18850	50
373	20240222	123100	1700182940	18850	18850	18850	18850	0
374	20240222	123000	1700182940	18850	18780	18850	18780	14
375	20240222	122900	1699919950	18770	18770	18770	18770	0
376	20240222	122800	1699919950	18770	18780	18780	18770	349
377	20240222	122700	1693366540	18790	18790	18790	18790	44
378	20240222	122600	1692539780	18790	18800	18800	18790	171
379	20240222	122500	1689325480	18800	18800	18800	18800	100
380	20240222	122400	1687445480	18800	18830	18830	18800	197
381	20240222	122300	1683740150	18840	18840	18840	18840	8
382	20240222	122200	1683589430	18840	18840	18840	18840	3
383	20240222	122100	1683532910	18840	18860	18860	18840	264
384	20240222	122000	1678557180	18850	18850	18850	18850	0
385	20240222	121900	1678557180	18850	18850	18850	18850	0
386	20240222	121800	1678557180	18850	18850	18850	18850	0
387	20240222	121700	1678557180	18850	18850	18850	18850	0
388	20240222	121600	1678557180	18850	18850	18850	18850	2
389	20240222	121500	1678519480	18840	18840	18840	18840	1
390	20240222	121400	1678500640	18840	18840	18840	18840	0
391	20240222	121300	1678500640	18840	18840	18840	18840	19
392	20240222	121200	1678142680	18840	18850	18850	18840	112
393	20240222	121100	1676032500	18840	18840	18840	18840	10
394	20240222	121000	1675844100	18840	18840	18840	18840	12
395	20240222	120900	1675618020	18810	18810	18810	18810	241
396	20240222	120800	1671084810	18800	18810	18810	18800	2
397	20240222	120700	1671047200	18810	18810	18810	18810	0
398	20240222	120600	1671047200	18810	18820	18850	18810	450
399	20240222	120500	1662580660	18850	18850	18850	18850	0
400	20240222	120400	1662580660	18850	18850	18850	18850	2
401	20240222	120300	1662542960	18850	18830	18850	18810	751
402	20240222	120200	1648410940	18830	18830	18830	18830	0
403	20240222	120100	1648410940	18830	18840	18840	18830	519
404	20240222	120000	1638637270	18850	18850	18850	18850	94
405	20240222	115900	1636865370	18850	18860	18860	18850	11
406	20240222	115800	1636658010	18870	18870	18870	18870	0
407	20240222	115700	1636658010	18870	18870	18870	18870	4
408	20240222	115600	1636582530	18870	18870	18870	18870	16
409	20240222	115500	1636280610	18870	18840	18870	18840	22
410	20240222	115400	1635865900	18840	18860	18860	18840	1000
411	20240222	115300	1617016410	18860	18870	18870	18860	19
412	20240222	115200	1616658000	18860	18890	18890	18860	4
413	20240222	115100	1616582530	18850	18850	18850	18850	0
414	20240222	115000	1616582530	18850	18850	18850	18850	0
415	20240222	114900	1616582530	18850	18850	18850	18850	0
416	20240222	114800	1616582530	18850	18850	18850	18850	0
417	20240222	114700	1616582530	18850	18850	18850	18850	0
418	20240222	114600	1616582530	18850	18850	18850	18850	57
419	20240222	114500	1615508080	18850	18850	18850	18850	142
420	20240222	114400	1612831380	18850	18850	18850	18850	0
421	20240222	114300	1612831380	18850	18850	18850	18850	0
422	20240222	114200	1612831380	18850	18850	18850	18850	1
423	20240222	114100	1612812530	18840	18840	18840	18840	0
424	20240222	114000	1612812530	18840	18840	18850	18840	111
425	20240222	113900	1610721090	18840	18850	18850	18840	16
426	20240222	113800	1610419600	18850	18850	18850	18850	150
427	20240222	113700	1607592100	18850	18870	18870	18850	908
428	20240222	113600	1590468560	18880	18890	18890	18880	54
429	20240222	113500	1589448550	18890	18900	18900	18880	147
430	20240222	113400	1586673020	18890	18900	18900	18890	309
431	20240222	113300	1580834590	18940	18940	18940	18940	0
432	20240222	113200	1580834590	18940	18950	18950	18940	4
433	20240222	113100	1580758820	18950	18950	18950	18950	0
434	20240222	113000	1580758820	18950	18910	18950	18900	110
435	20240222	112900	1578679570	18960	18960	18960	18960	0
436	20240222	112800	1578679570	18960	18910	18960	18900	65
437	20240222	112700	1577450950	18910	18910	18910	18900	124
438	20240222	112600	1575107260	18910	18910	18910	18910	3
439	20240222	112500	1575050530	18910	18910	18910	18910	2
440	20240222	112400	1575012710	18910	18970	18970	18910	76
441	20240222	112300	1573574890	18980	18910	18980	18900	111
442	20240222	112200	1571476710	18920	18920	18920	18920	73
443	20240222	112100	1570095550	18920	18920	18920	18920	47
444	20240222	112000	1569206310	18990	18990	18990	18990	106
445	20240222	111900	1567193370	18990	18990	18990	18990	0
446	20240222	111800	1567193370	18990	18990	18990	18990	1
447	20240222	111700	1567174380	18990	18980	18990	18980	62
448	20240222	111600	1565997110	18980	18980	18980	18980	31
449	20240222	111500	1565408730	18980	18980	18980	18980	1
450	20240222	111400	1565389750	18910	18980	18980	18910	101
451	20240222	111300	1563479770	18980	18980	18980	18980	1
452	20240222	111200	1563460790	18980	18980	18980	18980	0
453	20240222	111100	1563460790	18980	18970	18980	18970	52
454	20240222	111000	1562473870	18970	18970	18970	18970	12
455	20240222	110900	1562246230	18980	18980	18980	18980	1
456	20240222	110800	1562227250	18980	18980	18980	18980	0
457	20240222	110700	1562227250	18980	18980	18980	18980	0
458	20240222	110600	1562227250	18980	18940	18980	18880	760
459	20240222	110500	1547862150	18930	18940	18940	18930	103
460	20240222	110400	1545911800	18990	18990	18990	18990	0
461	20240222	110300	1545911800	18990	18990	18990	18990	6
462	20240222	110200	1545797860	18990	18990	18990	18990	10
463	20240222	110100	1545607960	19000	19000	19000	19000	0
464	20240222	110000	1545607960	19000	19000	19000	19000	133
465	20240222	105900	1543080960	19000	18990	19000	18990	368
466	20240222	105800	1536089470	19000	19000	19000	19000	0
467	20240222	105700	1536089470	19000	19000	19000	19000	1
468	20240222	105600	1536070470	18990	18990	18990	18990	23
469	20240222	105500	1535633700	18990	18930	18990	18930	78
470	20240222	105400	1534153140	18990	18920	18990	18920	164
471	20240222	105300	1531049380	18920	19010	19010	18920	21
472	20240222	105200	1530651970	19010	19010	19010	19010	459
473	20240222	105100	1521926380	19020	18980	19020	18980	251
474	20240222	105000	1517156490	19000	18970	19000	18970	34
475	20240222	104900	1516511480	18970	18970	18970	18970	4
476	20240222	104800	1516435600	18970	18970	18970	18970	1
477	20240222	104700	1516416630	18880	18880	18880	18880	5
478	20240222	104600	1516322230	18850	19010	19010	18850	5002
479	20240222	104500	1421794340	19010	18940	19010	18940	8025
480	20240222	104400	1269797390	18940	18940	18940	18930	58
481	20240222	104300	1268698990	18940	18950	18990	18920	421
482	20240222	104200	1260723350	18950	18990	19000	18950	198
483	20240222	104100	1256968670	19000	18990	19000	18990	188
484	20240222	104000	1253398540	18990	18950	18990	18950	5
485	20240222	103900	1253303750	18950	18950	18950	18920	324
486	20240222	103800	1247166010	18950	18950	18950	18950	18
487	20240222	103700	1246824910	18950	18950	18950	18930	459
488	20240222	103600	1238131970	18960	18960	18960	18960	36
489	20240222	103500	1237449410	19040	19040	19040	19040	0
490	20240222	103400	1237449410	19040	18950	19050	18950	18
491	20240222	103300	1237107220	18950	19020	19050	18950	215
492	20240222	103200	1233031550	18960	18970	19010	18950	1027
493	20240222	103100	1213529440	19010	19010	19010	18970	207
494	20240222	103000	1209602370	19010	19080	19080	18950	301
495	20240222	102900	1203891400	19080	19080	19080	19020	154
496	20240222	102800	1200960160	19080	19040	19090	19020	95
497	20240222	102700	1199151820	19100	19120	19120	19050	80
498	20240222	102600	1197626440	19120	19140	19140	19060	157
499	20240222	102500	1194626410	19140	19130	19140	19130	78
500	20240222	102400	1193134220	19130	19110	19140	19060	1178
501	20240222	102300	1170656830	19140	19110	19140	19110	198
502	20240222	102200	1166872660	19110	19160	19160	19110	1150
503	20240222	102100	1144881510	19160	19160	19170	19140	437
504	20240222	102000	1136513160	19150	19160	19170	19110	785
505	20240222	101900	1121475140	19160	19190	19200	19160	320
506	20240222	101800	1115336290	19180	19270	19270	19180	1903
507	20240222	101700	1078781560	19280	18990	19300	18990	8744
508	20240222	101600	911276280	18990	18980	18990	18960	253
509	20240222	101500	906474360	18990	18970	18990	18970	727
510	20240222	101400	892675670	18970	19010	19030	18970	178
511	20240222	101300	889297260	19010	19120	19120	19010	1635
512	20240222	101200	858176080	19140	19040	19150	19040	3920
513	20240222	101100	783327090	19020	18950	19030	18950	2743
514	20240222	101000	731208420	18960	18900	18960	18880	1338
515	20240222	100900	705870980	18900	18880	18900	18880	510
516	20240222	100800	696236120	18880	18880	18890	18880	564
517	20240222	100700	685587790	18880	18910	18910	18880	869
518	20240222	100600	669160080	18910	18810	18910	18810	2939
519	20240222	100500	613706560	18830	18750	18830	18750	2160
520	20240222	100400	573141990	18750	18750	18750	18750	2
521	20240222	100300	573104490	18690	18750	18750	18690	291
522	20240222	100200	567658390	18690	18700	18740	18690	109
523	20240222	100100	565617640	18690	18690	18690	18670	129
524	20240222	100000	563206690	18730	18620	18730	18620	2600
525	20240222	095900	514660880	18640	18640	18640	18640	41
526	20240222	095800	513896640	18600	18640	18640	18600	218
527	20240222	095700	509837070	18640	18640	18640	18600	303
528	20240222	095600	504196880	18650	18650	18650	18650	4
529	20240222	095500	504122280	18660	18660	18660	18660	0
530	20240222	095400	504122280	18660	18660	18670	18660	167
531	20240222	095300	501006050	18660	18670	18670	18660	277
532	20240222	095200	495834510	18660	18650	18670	18650	610
533	20240222	095100	484453150	18660	18600	18660	18580	511
534	20240222	095000	474928280	18600	18580	18600	18520	456
535	20240222	094900	466455960	18580	18580	18580	18580	1
536	20240222	094800	466437380	18540	18550	18550	18540	69
537	20240222	094700	465158000	18580	18580	18580	18580	20
538	20240222	094600	464786400	18590	18590	18600	18570	57
539	20240222	094500	463726780	18600	18600	18600	18600	188
540	20240222	094400	460229980	18600	18600	18600	18600	50
541	20240222	094300	459299980	18600	18590	18600	18590	152
542	20240222	094200	456473570	18600	18510	18600	18480	597
543	20240222	094100	445423940	18520	18500	18530	18500	79
544	20240222	094000	443962210	18510	18490	18510	18490	44
545	20240222	093900	443148200	18490	18520	18520	18490	113
546	20240222	093800	441058170	18540	18530	18540	18490	81
547	20240222	093700	439558090	18530	18540	18540	18510	53
548	20240222	093600	438575840	18540	18580	18590	18540	164
549	20240222	093500	435534320	18590	18550	18590	18540	102
550	20240222	093400	433639300	18560	18470	18560	18450	128
551	20240222	093300	431267180	18480	18440	18480	18440	95
552	20240222	093200	429512780	18440	18460	18480	18440	545
553	20240222	093100	419456980	18450	18440	18480	18430	235
554	20240222	093000	415123460	18450	18450	18480	18440	926
555	20240222	092900	398039670	18440	18450	18480	18440	1305
556	20240222	092800	373965760	18480	18520	18520	18420	2997
557	20240222	092700	318651840	18560	18590	18590	18500	1521
558	20240222	092600	290441540	18590	18610	18630	18590	205
559	20240222	092500	286628280	18600	18600	18640	18600	117
560	20240222	092400	284452040	18590	18590	18590	18590	238
561	20240222	092300	280027620	18600	18640	18640	18600	859
562	20240222	092200	264031790	18640	18730	18730	18640	1142
563	20240222	092100	242714940	18740	18740	18750	18740	55
564	20240222	092000	241684190	18750	18740	18750	18740	98
565	20240222	091900	239846700	18750	18740	18750	18730	109
566	20240222	091800	237803040	18740	18700	18750	18700	8
567	20240222	091700	237653350	18700	18720	18750	18700	471
568	20240222	091600	228823750	18730	18730	18740	18720	318
569	20240222	091500	222866370	18730	18730	18730	18720	55
570	20240222	091400	221836340	18730	18670	18730	18670	172
571	20240222	091300	218624290	18670	18700	18720	18670	1059
572	20240222	091200	198840180	18710	18730	18730	18710	3
573	20240222	091100	198784020	18730	18660	18730	18660	107
574	20240222	091000	196784250	18660	18700	18700	18660	82
575	20240222	090900	195252760	18760	18700	18760	18700	8
576	20240222	090800	195103100	18700	18710	18710	18670	1238
577	20240222	090700	171949930	18720	18760	18760	18720	29
578	20240222	090600	171406650	18770	18770	18770	18770	292
579	20240222	090500	165925810	18710	18770	18780	18710	538
580	20240222	090400	155854300	18770	18780	18780	18770	158
581	20240222	090300	152887260	18780	18670	18780	18670	2
582	20240222	090200	152849810	18750	18820	18820	18750	1355
583	20240222	090100	127421440	18820	18790	18840	18750	1117
584	20240222	090000	106409500	18790	18400	18790	18400	5712