KissMeData/382900/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	211400	367018970	18970	18970	18970	18970	807
3	20240220	211300	367018970	18970	18970	18970	18970	0
4	20240220	211200	367018970	18970	18970	18970	18970	0
5	20240220	211100	367018970	18970	18970	18970	18970	0
6	20240220	211000	367018970	18970	18970	18970	18970	0
7	20240220	210900	367018970	18970	18970	18970	18970	0
8	20240220	210800	367018970	18970	18970	18970	18970	0
9	20240220	210700	367018970	18970	18970	18970	18970	0
10	20240220	210600	367018970	18970	18970	18970	18970	0
11	20240220	210500	367018970	18970	18970	18970	18970	0
12	20240220	210400	367018970	18970	18970	18970	18970	0
13	20240220	210300	367018970	18970	18970	18970	18970	0
14	20240220	210200	367018970	18970	18970	18970	18970	0
15	20240220	210100	367018970	18970	18970	18970	18970	0
16	20240220	210000	367018970	18970	18970	18970	18970	0
17	20240220	205900	367018970	18970	18970	18970	18970	0
18	20240220	205800	367018970	18970	18970	18970	18970	0
19	20240220	205700	367018970	18970	18970	18970	18970	0
20	20240220	205600	367018970	18970	18970	18970	18970	0
21	20240220	205500	367018970	18970	18970	18970	18970	0
22	20240220	205400	367018970	18970	18970	18970	18970	0
23	20240220	205300	367018970	18970	18970	18970	18970	0
24	20240220	205200	367018970	18970	18970	18970	18970	0
25	20240220	205100	367018970	18970	18970	18970	18970	0
26	20240220	205000	367018970	18970	18970	18970	18970	0
27	20240220	204900	367018970	18970	18970	18970	18970	0
28	20240220	204800	367018970	18970	18970	18970	18970	0
29	20240220	204700	367018970	18970	18970	18970	18970	0
30	20240220	204600	367018970	18970	18970	18970	18970	0
31	20240220	204500	367018970	18970	18970	18970	18970	0
32	20240220	204400	367018970	18970	18970	18970	18970	807
33	20240220	204300	367018970	18970	18970	18970	18970	0
34	20240220	204200	367018970	18970	18970	18970	18970	0
35	20240220	204100	367018970	18970	18970	18970	18970	0
36	20240220	204000	367018970	18970	18970	18970	18970	0
37	20240220	203900	367018970	18970	18970	18970	18970	0
38	20240220	203800	367018970	18970	18970	18970	18970	0
39	20240220	203700	367018970	18970	18970	18970	18970	0
40	20240220	203600	367018970	18970	18970	18970	18970	0
41	20240220	203500	367018970	18970	18970	18970	18970	0
42	20240220	203400	367018970	18970	18970	18970	18970	0
43	20240220	203300	367018970	18970	18970	18970	18970	0
44	20240220	203200	367018970	18970	18970	18970	18970	0
45	20240220	203100	367018970	18970	18970	18970	18970	0
46	20240220	203000	367018970	18970	18970	18970	18970	0
47	20240220	202900	367018970	18970	18970	18970	18970	0
48	20240220	202800	367018970	18970	18970	18970	18970	0
49	20240220	202700	367018970	18970	18970	18970	18970	0
50	20240220	202600	367018970	18970	18970	18970	18970	0
51	20240220	202500	367018970	18970	18970	18970	18970	0
52	20240220	202400	367018970	18970	18970	18970	18970	0
53	20240220	202300	367018970	18970	18970	18970	18970	0
54	20240220	202200	367018970	18970	18970	18970	18970	0
55	20240220	202100	367018970	18970	18970	18970	18970	0
56	20240220	202000	367018970	18970	18970	18970	18970	0
57	20240220	201900	367018970	18970	18970	18970	18970	0
58	20240220	201800	367018970	18970	18970	18970	18970	0
59	20240220	201700	367018970	18970	18970	18970	18970	0
60	20240220	201600	367018970	18970	18970	18970	18970	0
61	20240220	201500	367018970	18970	18970	18970	18970	0
62	20240220	201400	367018970	18970	18970	18970	18970	807
63	20240220	201300	367018970	18970	18970	18970	18970	0
64	20240220	201200	367018970	18970	18970	18970	18970	0
65	20240220	201100	367018970	18970	18970	18970	18970	0
66	20240220	201000	367018970	18970	18970	18970	18970	0
67	20240220	200900	367018970	18970	18970	18970	18970	0
68	20240220	200800	367018970	18970	18970	18970	18970	0
69	20240220	200700	367018970	18970	18970	18970	18970	0
70	20240220	200600	367018970	18970	18970	18970	18970	0
71	20240220	200500	367018970	18970	18970	18970	18970	0
72	20240220	200400	367018970	18970	18970	18970	18970	0
73	20240220	200300	367018970	18970	18970	18970	18970	0
74	20240220	200200	367018970	18970	18970	18970	18970	0
75	20240220	200100	367018970	18970	18970	18970	18970	0
76	20240220	200000	367018970	18970	18970	18970	18970	0
77	20240220	195900	367018970	18970	18970	18970	18970	0
78	20240220	195800	367018970	18970	18970	18970	18970	0
79	20240220	195700	367018970	18970	18970	18970	18970	0
80	20240220	195600	367018970	18970	18970	18970	18970	0
81	20240220	195500	367018970	18970	18970	18970	18970	0
82	20240220	195400	367018970	18970	18970	18970	18970	0
83	20240220	195300	367018970	18970	18970	18970	18970	0
84	20240220	195200	367018970	18970	18970	18970	18970	0
85	20240220	195100	367018970	18970	18970	18970	18970	0
86	20240220	195000	367018970	18970	18970	18970	18970	0
87	20240220	194900	367018970	18970	18970	18970	18970	0
88	20240220	194800	367018970	18970	18970	18970	18970	0
89	20240220	194700	367018970	18970	18970	18970	18970	0
90	20240220	194600	367018970	18970	18970	18970	18970	0
91	20240220	194500	367018970	18970	18970	18970	18970	0
92	20240220	194400	367018970	18970	18970	18970	18970	807
93	20240220	194300	367018970	18970	18970	18970	18970	0
94	20240220	194200	367018970	18970	18970	18970	18970	0
95	20240220	194100	367018970	18970	18970	18970	18970	0
96	20240220	194000	367018970	18970	18970	18970	18970	0
97	20240220	193900	367018970	18970	18970	18970	18970	0
98	20240220	193800	367018970	18970	18970	18970	18970	0
99	20240220	193700	367018970	18970	18970	18970	18970	0
100	20240220	193600	367018970	18970	18970	18970	18970	0
101	20240220	193500	367018970	18970	18970	18970	18970	0
102	20240220	193400	367018970	18970	18970	18970	18970	0
103	20240220	193300	367018970	18970	18970	18970	18970	0
104	20240220	193200	367018970	18970	18970	18970	18970	0
105	20240220	193100	367018970	18970	18970	18970	18970	0
106	20240220	193000	367018970	18970	18970	18970	18970	0
107	20240220	192900	367018970	18970	18970	18970	18970	0
108	20240220	192800	367018970	18970	18970	18970	18970	0
109	20240220	192700	367018970	18970	18970	18970	18970	0
110	20240220	192600	367018970	18970	18970	18970	18970	0
111	20240220	192500	367018970	18970	18970	18970	18970	0
112	20240220	192400	367018970	18970	18970	18970	18970	0
113	20240220	192300	367018970	18970	18970	18970	18970	0
114	20240220	192200	367018970	18970	18970	18970	18970	0
115	20240220	192100	367018970	18970	18970	18970	18970	0
116	20240220	192000	367018970	18970	18970	18970	18970	0
117	20240220	191900	367018970	18970	18970	18970	18970	0
118	20240220	191800	367018970	18970	18970	18970	18970	0
119	20240220	191700	367018970	18970	18970	18970	18970	0
120	20240220	191600	367018970	18970	18970	18970	18970	0
121	20240220	191500	367018970	18970	18970	18970	18970	0
122	20240220	191400	367018970	18970	18970	18970	18970	807
123	20240220	191300	367018970	18970	18970	18970	18970	0
124	20240220	191200	367018970	18970	18970	18970	18970	0
125	20240220	191100	367018970	18970	18970	18970	18970	0
126	20240220	191000	367018970	18970	18970	18970	18970	0
127	20240220	190900	367018970	18970	18970	18970	18970	0
128	20240220	190800	367018970	18970	18970	18970	18970	0
129	20240220	190700	367018970	18970	18970	18970	18970	0
130	20240220	190600	367018970	18970	18970	18970	18970	0
131	20240220	190500	367018970	18970	18970	18970	18970	0
132	20240220	190400	367018970	18970	18970	18970	18970	0
133	20240220	190300	367018970	18970	18970	18970	18970	0
134	20240220	190200	367018970	18970	18970	18970	18970	0
135	20240220	190100	367018970	18970	18970	18970	18970	0
136	20240220	190000	367018970	18970	18970	18970	18970	0
137	20240220	185900	367018970	18970	18970	18970	18970	0
138	20240220	185800	367018970	18970	18970	18970	18970	0
139	20240220	185700	367018970	18970	18970	18970	18970	0
140	20240220	185600	367018970	18970	18970	18970	18970	0
141	20240220	185500	367018970	18970	18970	18970	18970	0
142	20240220	185400	367018970	18970	18970	18970	18970	0
143	20240220	185300	367018970	18970	18970	18970	18970	0
144	20240220	185200	367018970	18970	18970	18970	18970	0
145	20240220	185100	367018970	18970	18970	18970	18970	0
146	20240220	185000	367018970	18970	18970	18970	18970	0
147	20240220	184900	367018970	18970	18970	18970	18970	0
148	20240220	184800	367018970	18970	18970	18970	18970	0
149	20240220	184700	367018970	18970	18970	18970	18970	0
150	20240220	184600	367018970	18970	18970	18970	18970	0
151	20240220	184500	367018970	18970	18970	18970	18970	0
152	20240220	184400	367018970	18970	18970	18970	18970	807
153	20240220	184300	367018970	18970	18970	18970	18970	0
154	20240220	184200	367018970	18970	18970	18970	18970	0
155	20240220	184100	367018970	18970	18970	18970	18970	0
156	20240220	184000	367018970	18970	18970	18970	18970	0
157	20240220	183900	367018970	18970	18970	18970	18970	0
158	20240220	183800	367018970	18970	18970	18970	18970	0
159	20240220	183700	367018970	18970	18970	18970	18970	0
160	20240220	183600	367018970	18970	18970	18970	18970	0
161	20240220	183500	367018970	18970	18970	18970	18970	0
162	20240220	183400	367018970	18970	18970	18970	18970	0
163	20240220	183300	367018970	18970	18970	18970	18970	0
164	20240220	183200	367018970	18970	18970	18970	18970	0
165	20240220	183100	367018970	18970	18970	18970	18970	0
166	20240220	183000	367018970	18970	18970	18970	18970	0
167	20240220	182900	367018970	18970	18970	18970	18970	0
168	20240220	182800	367018970	18970	18970	18970	18970	0
169	20240220	182700	367018970	18970	18970	18970	18970	0
170	20240220	182600	367018970	18970	18970	18970	18970	0
171	20240220	182500	367018970	18970	18970	18970	18970	0
172	20240220	182400	367018970	18970	18970	18970	18970	0
173	20240220	182300	367018970	18970	18970	18970	18970	0
174	20240220	182200	367018970	18970	18970	18970	18970	0
175	20240220	182100	367018970	18970	18970	18970	18970	0
176	20240220	182000	367018970	18970	18970	18970	18970	0
177	20240220	181900	367018970	18970	18970	18970	18970	0
178	20240220	181800	367018970	18970	18970	18970	18970	0
179	20240220	181700	367018970	18970	18970	18970	18970	0
180	20240220	181600	367018970	18970	18970	18970	18970	0
181	20240220	181500	367018970	18970	18970	18970	18970	0
182	20240220	181400	367018970	18970	18970	18970	18970	807
183	20240220	181300	367018970	18970	18970	18970	18970	0
184	20240220	181200	367018970	18970	18970	18970	18970	0
185	20240220	181100	367018970	18970	18970	18970	18970	0
186	20240220	181000	367018970	18970	18970	18970	18970	0
187	20240220	180900	367018970	18970	18970	18970	18970	0
188	20240220	180800	367018970	18970	18970	18970	18970	0
189	20240220	180700	367018970	18970	18970	18970	18970	0
190	20240220	180600	367018970	18970	18970	18970	18970	0
191	20240220	180500	367018970	18970	18970	18970	18970	0
192	20240220	180400	367018970	18970	18970	18970	18970	0
193	20240220	180300	367018970	18970	18970	18970	18970	0
194	20240220	180200	367018970	18970	18970	18970	18970	0
195	20240220	180100	367018970	18970	18970	18970	18970	0
196	20240220	180000	367018970	18970	18970	18970	18970	0
197	20240220	175900	367018970	18970	18970	18970	18970	0
198	20240220	175800	367018970	18970	18970	18970	18970	0
199	20240220	175700	367018970	18970	18970	18970	18970	0
200	20240220	175600	367018970	18970	18970	18970	18970	0
201	20240220	175500	367018970	18970	18970	18970	18970	0
202	20240220	175400	367018970	18970	18970	18970	18970	0
203	20240220	175300	367018970	18970	18970	18970	18970	0
204	20240220	175200	367018970	18970	18970	18970	18970	0
205	20240220	175100	367018970	18970	18970	18970	18970	0
206	20240220	175000	367018970	18970	18970	18970	18970	0
207	20240220	174900	367018970	18970	18970	18970	18970	0
208	20240220	174800	367018970	18970	18970	18970	18970	0
209	20240220	174700	367018970	18970	18970	18970	18970	0
210	20240220	174600	367018970	18970	18970	18970	18970	0
211	20240220	174500	367018970	18970	18970	18970	18970	0
212	20240220	174400	367018970	18970	18970	18970	18970	807
213	20240220	174300	367018970	18970	18970	18970	18970	0
214	20240220	174200	367018970	18970	18970	18970	18970	0
215	20240220	174100	367018970	18970	18970	18970	18970	0
216	20240220	174000	367018970	18970	18970	18970	18970	0
217	20240220	173900	367018970	18970	18970	18970	18970	0
218	20240220	173800	367018970	18970	18970	18970	18970	0
219	20240220	173700	367018970	18970	18970	18970	18970	0
220	20240220	173600	367018970	18970	18970	18970	18970	0
221	20240220	173500	367018970	18970	18970	18970	18970	0
222	20240220	173400	367018970	18970	18970	18970	18970	0
223	20240220	173300	367018970	18970	18970	18970	18970	0
224	20240220	173200	367018970	18970	18970	18970	18970	0
225	20240220	173100	367018970	18970	18970	18970	18970	0
226	20240220	173000	367018970	18970	18970	18970	18970	0
227	20240220	172900	367018970	18970	18970	18970	18970	0
228	20240220	172800	367018970	18970	18970	18970	18970	0
229	20240220	172700	367018970	18970	18970	18970	18970	0
230	20240220	172600	367018970	18970	18970	18970	18970	0
231	20240220	172500	367018970	18970	18970	18970	18970	0
232	20240220	172400	367018970	18970	18970	18970	18970	0
233	20240220	172300	367018970	18970	18970	18970	18970	0
234	20240220	172200	367018970	18970	18970	18970	18970	0
235	20240220	172100	367018970	18970	18970	18970	18970	0
236	20240220	172000	367018970	18970	18970	18970	18970	0
237	20240220	171900	367018970	18970	18970	18970	18970	0
238	20240220	171800	367018970	18970	18970	18970	18970	0
239	20240220	171700	367018970	18970	18970	18970	18970	0
240	20240220	171600	367018970	18970	18970	18970	18970	0
241	20240220	171500	367018970	18970	18970	18970	18970	0
242	20240220	171400	367018970	18970	18970	18970	18970	807
243	20240220	171300	367018970	18970	18970	18970	18970	0
244	20240220	171200	367018970	18970	18970	18970	18970	0
245	20240220	171100	367018970	18970	18970	18970	18970	0
246	20240220	171000	367018970	18970	18970	18970	18970	0
247	20240220	170900	367018970	18970	18970	18970	18970	0
248	20240220	170800	367018970	18970	18970	18970	18970	0
249	20240220	170700	367018970	18970	18970	18970	18970	0
250	20240220	170600	367018970	18970	18970	18970	18970	0
251	20240220	170500	367018970	18970	18970	18970	18970	0
252	20240220	170400	367018970	18970	18970	18970	18970	0
253	20240220	170300	367018970	18970	18970	18970	18970	0
254	20240220	170200	367018970	18970	18970	18970	18970	0
255	20240220	170100	367018970	18970	18970	18970	18970	0
256	20240220	170000	367018970	18970	18970	18970	18970	0
257	20240220	165900	367018970	18970	18970	18970	18970	0
258	20240220	165800	367018970	18970	18970	18970	18970	0
259	20240220	165700	367018970	18970	18970	18970	18970	0
260	20240220	165600	367018970	18970	18970	18970	18970	0
261	20240220	165500	367018970	18970	18970	18970	18970	0
262	20240220	165400	367018970	18970	18970	18970	18970	0
263	20240220	165300	367018970	18970	18970	18970	18970	0
264	20240220	165200	367018970	18970	18970	18970	18970	0
265	20240220	165100	367018970	18970	18970	18970	18970	0
266	20240220	165000	367018970	18970	18970	18970	18970	0
267	20240220	164900	367018970	18970	18970	18970	18970	0
268	20240220	164800	367018970	18970	18970	18970	18970	0
269	20240220	164700	367018970	18970	18970	18970	18970	0
270	20240220	164600	367018970	18970	18970	18970	18970	0
271	20240220	164500	367018970	18970	18970	18970	18970	0
272	20240220	164400	367018970	18970	18970	18970	18970	807
273	20240220	164300	367018970	18970	18970	18970	18970	0
274	20240220	164200	367018970	18970	18970	18970	18970	0
275	20240220	164100	367018970	18970	18970	18970	18970	0
276	20240220	164000	367018970	18970	18970	18970	18970	0
277	20240220	163900	367018970	18970	18970	18970	18970	0
278	20240220	163800	367018970	18970	18970	18970	18970	0
279	20240220	163700	367018970	18970	18970	18970	18970	0
280	20240220	163600	367018970	18970	18970	18970	18970	0
281	20240220	163500	367018970	18970	18970	18970	18970	0
282	20240220	163400	367018970	18970	18970	18970	18970	0
283	20240220	163300	367018970	18970	18970	18970	18970	0
284	20240220	163200	367018970	18970	18970	18970	18970	0
285	20240220	163100	367018970	18970	18970	18970	18970	0
286	20240220	163000	367018970	18970	18970	18970	18970	0
287	20240220	162900	367018970	18970	18970	18970	18970	0
288	20240220	162800	367018970	18970	18970	18970	18970	0
289	20240220	162700	367018970	18970	18970	18970	18970	0
290	20240220	162600	367018970	18970	18970	18970	18970	0
291	20240220	162500	367018970	18970	18970	18970	18970	0
292	20240220	162400	367018970	18970	18970	18970	18970	0
293	20240220	162300	367018970	18970	18970	18970	18970	0
294	20240220	162200	367018970	18970	18970	18970	18970	0
295	20240220	162100	367018970	18970	18970	18970	18970	0
296	20240220	162000	367018970	18970	18970	18970	18970	0
297	20240220	161900	367018970	18970	18970	18970	18970	0
298	20240220	161800	367018970	18970	18970	18970	18970	0
299	20240220	161700	367018970	18970	18970	18970	18970	0
300	20240220	161600	367018970	18970	18970	18970	18970	0
301	20240220	161500	367018970	18970	18970	18970	18970	0
302	20240220	161400	367018970	18970	18970	18970	18970	807
303	20240220	161300	367018970	18970	18970	18970	18970	0
304	20240220	161200	367018970	18970	18970	18970	18970	0
305	20240220	161100	367018970	18970	18970	18970	18970	0
306	20240220	161000	367018970	18970	18970	18970	18970	0
307	20240220	160900	367018970	18970	18970	18970	18970	0
308	20240220	160800	367018970	18970	18970	18970	18970	0
309	20240220	160700	367018970	18970	18970	18970	18970	0
310	20240220	160600	367018970	18970	18970	18970	18970	0
311	20240220	160500	367018970	18970	18970	18970	18970	0
312	20240220	160400	367018970	18970	18970	18970	18970	0
313	20240220	160300	367018970	18970	18970	18970	18970	0
314	20240220	160200	367018970	18970	18970	18970	18970	0
315	20240220	160100	367018970	18970	18970	18970	18970	0
316	20240220	160000	367018970	18970	18970	18970	18970	0
317	20240220	155900	367018970	18970	18970	18970	18970	0
318	20240220	155800	367018970	18970	18970	18970	18970	0
319	20240220	155700	367018970	18970	18970	18970	18970	0
320	20240220	155600	367018970	18970	18970	18970	18970	0
321	20240220	155500	367018970	18970	18970	18970	18970	0
322	20240220	155400	367018970	18970	18970	18970	18970	0
323	20240220	155300	367018970	18970	18970	18970	18970	0
324	20240220	155200	367018970	18970	18970	18970	18970	0
325	20240220	155100	367018970	18970	18970	18970	18970	0
326	20240220	155000	367018970	18970	18970	18970	18970	0
327	20240220	154900	367018970	18970	18970	18970	18970	0
328	20240220	154800	367018970	18970	18970	18970	18970	0
329	20240220	154700	367018970	18970	18970	18970	18970	0
330	20240220	154600	367018970	18970	18970	18970	18970	0
331	20240220	154500	367018970	18970	18970	18970	18970	0
332	20240220	154400	367018970	18970	18970	18970	18970	807
333	20240220	154300	367018970	18970	18970	18970	18970	0
334	20240220	154200	367018970	18970	18970	18970	18970	0
335	20240220	154100	367018970	18970	18970	18970	18970	0
336	20240220	154000	367018970	18970	18970	18970	18970	0
337	20240220	153900	367018970	18970	18970	18970	18970	0
338	20240220	153800	367018970	18970	18970	18970	18970	0
339	20240220	153700	367018970	18970	18970	18970	18970	0
340	20240220	153600	367018970	18970	18970	18970	18970	0
341	20240220	153500	367018970	18970	18970	18970	18970	0
342	20240220	153400	367018970	18970	18970	18970	18970	0
343	20240220	153300	367018970	18970	18970	18970	18970	0
344	20240220	153200	367018970	18970	18970	18970	18970	0
345	20240220	153100	367018970	18970	18970	18970	18970	0
346	20240220	153000	367018970	18970	18970	18970	18970	807
347	20240220	152900	351710180	18970	18970	18970	18970	0
348	20240220	152800	351710180	18970	18970	18970	18970	0
349	20240220	152700	351710180	18970	18970	18970	18970	0
350	20240220	152600	351710180	18970	18970	18970	18970	0
351	20240220	152500	351710180	18970	18970	18970	18970	0
352	20240220	152400	351710180	18970	18970	18970	18970	0
353	20240220	152300	351710180	18970	18970	18970	18970	0
354	20240220	152200	351710180	18970	18970	18970	18970	0
355	20240220	152100	351710180	18970	18970	18970	18970	0
356	20240220	152000	351710180	18970	18970	18970	18970	0
357	20240220	151900	351710180	18970	18970	18970	18970	3
358	20240220	151800	351653270	18970	18970	18970	18960	48
359	20240220	151700	350743110	18970	18950	18970	18950	4
360	20240220	151600	350667270	18950	18950	18950	18950	0
361	20240220	151500	350667270	18950	18950	18950	18950	40
362	20240220	151400	349909270	18970	18970	18970	18970	4
363	20240220	151300	349833390	18950	18970	18970	18950	62
364	20240220	151200	348657350	18970	18970	18970	18970	4
365	20240220	151100	348581470	18970	18970	18970	18970	0
366	20240220	151000	348581470	18970	18950	18970	18950	55
367	20240220	150900	347539140	18950	18950	18950	18950	3
368	20240220	150800	347482290	18970	18970	18970	18960	8
369	20240220	150700	347330570	18970	18960	18970	18960	15
370	20240220	150600	347046070	18960	18960	18960	18960	5
371	20240220	150500	346951270	18970	18960	18970	18960	15
372	20240220	150400	346666770	18960	18950	18960	18950	176
373	20240220	150300	343329860	18960	18940	18960	18940	12
374	20240220	150200	343102440	18950	18950	18950	18950	154
375	20240220	150100	340184140	18950	18950	18950	18950	5
376	20240220	150000	340089390	18950	18950	18950	18950	5
377	20240220	145900	339994640	18950	18950	18950	18950	1
378	20240220	145800	339975690	18950	18950	18950	18950	110
379	20240220	145700	337891190	18950	18950	18950	18950	5
380	20240220	145600	337796440	18950	18950	18950	18950	516
381	20240220	145500	328018240	18970	18970	18970	18970	0
382	20240220	145400	328018240	18970	18960	18970	18960	51
383	20240220	145300	327051270	18970	18970	18970	18970	178
384	20240220	145200	323674610	18970	18970	18970	18970	0
385	20240220	145100	323674610	18970	18970	18970	18970	0
386	20240220	145000	323674610	18970	18970	18970	18970	5
387	20240220	144900	323579760	18960	18960	18960	18960	0
388	20240220	144800	323579760	18960	18960	18960	18960	0
389	20240220	144700	323579760	18960	18960	18960	18960	0
390	20240220	144600	323579760	18960	18960	18960	18960	0
391	20240220	144500	323579760	18960	18960	18960	18960	0
392	20240220	144400	323579760	18960	18960	18960	18960	19
393	20240220	144300	323219520	18960	18960	18960	18960	61
394	20240220	144200	322062960	18960	18990	18990	18960	483
395	20240220	144100	312891250	18960	18960	18960	18960	0
396	20240220	144000	312891250	18960	18960	18960	18960	2
397	20240220	143900	312853330	18960	18960	18960	18960	11
398	20240220	143800	312644770	18970	18970	18970	18970	0
399	20240220	143700	312644770	18970	18970	18970	18970	0
400	20240220	143600	312644770	18970	18970	18970	18970	0
401	20240220	143500	312644770	18970	18970	18970	18970	31
402	20240220	143400	312056700	18990	18990	18990	18990	5
403	20240220	143300	311961750	18990	18990	18990	18990	0
404	20240220	143200	311961750	18990	18990	18990	18990	55
405	20240220	143100	310917300	18950	18950	18950	18950	1
406	20240220	143000	310898350	18950	18950	18950	18950	0
407	20240220	142900	310898350	18950	18950	18950	18950	0
408	20240220	142800	310898350	18950	18950	18950	18950	0
409	20240220	142700	310898350	18950	18950	18950	18950	0
410	20240220	142600	310898350	18950	18950	18950	18950	38
411	20240220	142500	310178250	18950	18950	18950	18950	0
412	20240220	142400	310178250	18950	18950	18950	18950	0
413	20240220	142300	310178250	18950	18950	18950	18950	64
414	20240220	142200	308965450	19000	19000	19000	19000	0
415	20240220	142100	308965450	19000	19000	19000	19000	0
416	20240220	142000	308965450	19000	19000	19000	19000	0
417	20240220	141900	308965450	19000	19000	19000	19000	0
418	20240220	141800	308965450	19000	19000	19000	19000	0
419	20240220	141700	308965450	19000	19000	19000	19000	0
420	20240220	141600	308965450	19000	18980	19000	18980	70
421	20240220	141500	307636530	18950	18950	18950	18950	324
422	20240220	141400	301496730	18960	18960	18960	18960	16
423	20240220	141300	301193370	18960	18960	18960	18960	11
424	20240220	141200	300984810	18960	18960	18960	18960	0
425	20240220	141100	300984810	18960	18960	18960	18960	8
426	20240220	141000	300833130	18950	18950	18950	18950	0
427	20240220	140900	300833130	18950	18960	18960	18950	12
428	20240220	140800	300605630	18960	18960	18960	18960	0
429	20240220	140700	300605630	18960	18960	18970	18960	285
430	20240220	140600	295202020	18970	18980	18980	18970	236
431	20240220	140500	290725090	18980	18980	18980	18980	70
432	20240220	140400	289396490	18980	18980	18980	18980	2
433	20240220	140300	289358530	18980	18980	18980	18980	0
434	20240220	140200	289358530	18980	18980	18980	18980	0
435	20240220	140100	289358530	18980	18980	18980	18980	0
436	20240220	140000	289358530	18980	18980	18980	18980	0
437	20240220	135900	289358530	18980	18980	18980	18980	18
438	20240220	135800	289016890	19000	19000	19000	19000	2
439	20240220	135700	288978890	19010	19010	19010	19010	11
440	20240220	135600	288769780	19010	19010	19010	19010	5
441	20240220	135500	288674730	19020	19010	19020	19010	15
442	20240220	135400	288389480	19010	19000	19010	19000	57
443	20240220	135300	287305930	18990	18980	18990	18980	127
444	20240220	135200	284894220	18980	18980	18980	18980	54
445	20240220	135100	283869300	18980	18980	18980	18980	0
446	20240220	135000	283869300	18980	18980	18980	18980	1
447	20240220	134900	283850320	18980	18980	18980	18980	0
448	20240220	134800	283850320	18980	18980	18980	18980	0
449	20240220	134700	283850320	18980	18980	18980	18980	3
450	20240220	134600	283793380	18980	18980	18980	18980	0
451	20240220	134500	283793380	18980	18980	18980	18980	0
452	20240220	134400	283793380	18980	18960	18980	18960	397
453	20240220	134300	276258420	18960	18960	18960	18960	0
454	20240220	134200	276258420	18960	18960	18960	18960	0
455	20240220	134100	276258420	18960	18960	18960	18960	3
456	20240220	134000	276201540	18960	18960	18960	18960	0
457	20240220	133900	276201540	18960	18960	18960	18960	0
458	20240220	133800	276201540	18960	18960	18960	18960	3
459	20240220	133700	276144660	18960	18960	18960	18960	2
460	20240220	133600	276106740	18960	18960	18960	18960	0
461	20240220	133500	276106740	18960	18960	18960	18960	0
462	20240220	133400	276106740	18960	18960	18960	18960	88
463	20240220	133300	274438260	18950	18950	18950	18950	77
464	20240220	133200	272979110	18950	18950	18950	18950	0
465	20240220	133100	272979110	18950	18950	18950	18950	3
466	20240220	133000	272922260	18950	18950	18950	18950	2
467	20240220	132900	272884360	18960	18960	18960	18960	0
468	20240220	132800	272884360	18960	18960	18960	18960	10
469	20240220	132700	272694760	18960	18960	18960	18960	1
470	20240220	132600	272675800	18960	18960	18960	18960	0
471	20240220	132500	272675800	18960	18960	18960	18960	1
472	20240220	132400	272656840	18960	18960	18960	18960	0
473	20240220	132300	272656840	18960	18960	18960	18960	108
474	20240220	132200	270609160	18960	18960	18960	18960	111
475	20240220	132100	268504600	18960	18960	18960	18960	21
476	20240220	132000	268106440	18960	18960	18960	18960	5
477	20240220	131900	268011640	18960	18960	18960	18960	18
478	20240220	131800	267670360	18960	18960	18960	18960	0
479	20240220	131700	267670360	18960	18960	18960	18960	1
480	20240220	131600	267651400	18960	18960	18960	18960	57
481	20240220	131500	266570680	18960	18960	18960	18960	70
482	20240220	131400	265243480	18960	18960	18960	18960	0
483	20240220	131300	265243480	18960	18980	18980	18960	4
484	20240220	131200	265167620	18960	18960	18960	18960	221
485	20240220	131100	260977460	18960	18960	18960	18960	0
486	20240220	131000	260977460	18960	18970	18970	18960	250
487	20240220	130900	256237450	18970	18970	18970	18970	7
488	20240220	130800	256104660	18970	18970	18970	18970	108
489	20240220	130700	254055900	18990	18990	18990	18990	0
490	20240220	130600	254055900	18990	18990	18990	18990	0
491	20240220	130500	254055900	18990	18990	18990	18990	1
492	20240220	130400	254036910	18990	18990	18990	18990	2
493	20240220	130300	253998930	18990	18990	18990	18990	0
494	20240220	130200	253998930	18990	18990	18990	18990	10
495	20240220	130100	253809030	18990	18990	18990	18990	1
496	20240220	130000	253790040	18990	18990	18990	18990	0
497	20240220	125900	253790040	18990	18990	18990	18990	0
498	20240220	125800	253790040	18990	18990	18990	18990	0
499	20240220	125700	253790040	18990	18960	18990	18960	2
500	20240220	125600	253752090	18960	18970	18970	18960	100
501	20240220	125500	251855690	18970	18970	18970	18970	0
502	20240220	125400	251855690	18970	18970	18970	18970	0
503	20240220	125300	251855690	18970	18970	18970	18970	0
504	20240220	125200	251855690	18970	18970	18970	18970	17
505	20240220	125100	251533200	18960	18960	18960	18960	0
506	20240220	125000	251533200	18960	18960	18960	18960	0
507	20240220	124900	251533200	18960	18960	18960	18960	0
508	20240220	124800	251533200	18960	18960	18960	18960	0
509	20240220	124700	251533200	18960	18960	18960	18960	0
510	20240220	124600	251533200	18960	18960	18960	18960	0
511	20240220	124500	251533200	18960	18960	18960	18960	0
512	20240220	124400	251533200	18960	18960	18960	18960	0
513	20240220	124300	251533200	18960	18960	18960	18960	0
514	20240220	124200	251533200	18960	18960	18960	18960	0
515	20240220	124100	251533200	18960	18960	18960	18960	0
516	20240220	124000	251533200	18960	18960	18960	18960	0
517	20240220	123900	251533200	18960	18960	18960	18960	0
518	20240220	123800	251533200	18960	18960	18960	18960	70
519	20240220	123700	250206000	18960	18960	18960	18960	0
520	20240220	123600	250206000	18960	18960	18960	18960	0
521	20240220	123500	250206000	18960	18960	18960	18960	0
522	20240220	123400	250206000	18960	18960	18960	18960	114
523	20240220	123300	248044560	18970	18990	18990	18970	476
524	20240220	123200	239010950	19000	19000	19000	19000	0
525	20240220	123100	239010950	19000	19000	19000	19000	0
526	20240220	123000	239010950	19000	19000	19000	19000	0
527	20240220	122900	239010950	19000	19000	19000	19000	0
528	20240220	122800	239010950	19000	19000	19000	19000	2
529	20240220	122700	238972950	19020	19020	19020	19020	1
530	20240220	122600	238953930	19000	19000	19000	19000	51
531	20240220	122500	237984930	19000	19000	19000	19000	0
532	20240220	122400	237984930	19000	19020	19020	19000	5
533	20240220	122300	237889850	19000	19000	19000	19000	0
534	20240220	122200	237889850	19000	19000	19000	19000	0
535	20240220	122100	237889850	19000	19000	19000	19000	0
536	20240220	122000	237889850	19000	19000	19000	19000	1
537	20240220	121900	237870850	19000	19000	19000	19000	51
538	20240220	121800	236901850	19000	19000	19000	19000	0
539	20240220	121700	236901850	19000	19000	19000	19000	0
540	20240220	121600	236901850	19000	19000	19000	19000	0
541	20240220	121500	236901850	19000	19000	19000	19000	0
542	20240220	121400	236901850	19000	19000	19000	19000	1
543	20240220	121300	236882850	19000	19000	19000	19000	0
544	20240220	121200	236882850	19000	19000	19000	19000	0
545	20240220	121100	236882850	19000	19000	19000	19000	100
546	20240220	121000	234982850	18990	18990	18990	18990	4
547	20240220	120900	234906890	18990	18990	18990	18990	24
548	20240220	120800	234451130	18990	18990	18990	18990	39
549	20240220	120700	233710520	18990	18990	18990	18990	0
550	20240220	120600	233710520	18990	18990	18990	18980	68
551	20240220	120500	232419210	18990	18990	18990	18990	76
552	20240220	120400	230975970	18990	18990	18990	18990	0
553	20240220	120300	230975970	18990	18990	18990	18990	1
554	20240220	120200	230956980	18990	18990	18990	18990	0
555	20240220	120100	230956980	18990	18990	18990	18990	0
556	20240220	120000	230956980	18990	18990	18990	18990	20
557	20240220	115900	230577180	18980	18980	18980	18980	1
558	20240220	115800	230558200	18970	18970	18970	18970	0
559	20240220	115700	230558200	18970	18970	18970	18970	0
560	20240220	115600	230558200	18970	18970	18970	18970	0
561	20240220	115500	230558200	18970	18970	18970	18970	0
562	20240220	115400	230558200	18970	18970	18970	18970	6
563	20240220	115300	230444380	18970	18970	18970	18970	0
564	20240220	115200	230444380	18970	18970	18970	18970	14
565	20240220	115100	230178800	18970	18970	18970	18970	0
566	20240220	115000	230178800	18970	18970	18970	18970	0
567	20240220	114900	230178800	18970	18970	18970	18970	0
568	20240220	114800	230178800	18970	18970	18970	18970	21
569	20240220	114700	229780430	18970	18980	18980	18970	112
570	20240220	114600	227654980	18990	18990	18990	18990	0
571	20240220	114500	227654980	18990	18990	18990	18990	0
572	20240220	114400	227654980	18990	18990	18990	18990	0
573	20240220	114300	227654980	18990	18990	18990	18990	0
574	20240220	114200	227654980	18990	18990	18990	18990	2
575	20240220	114100	227617000	18990	18990	18990	18990	3
576	20240220	114000	227560030	18990	18990	18990	18990	1
577	20240220	113900	227541040	18990	18990	18990	18990	12
578	20240220	113800	227313160	18990	18990	18990	18990	0
579	20240220	113700	227313160	18990	18990	18990	18990	0
580	20240220	113600	227313160	18990	18990	18990	18990	0
581	20240220	113500	227313160	18990	18990	18990	18990	0
582	20240220	113400	227313160	18990	18990	18990	18990	0
583	20240220	113300	227313160	18990	19000	19000	18990	916
584	20240220	113200	209909340	18990	18990	18990	18990	0
585	20240220	113100	209909340	18990	18990	18990	18990	0
586	20240220	113000	209909340	18990	18990	18990	18990	1
587	20240220	112900	209890350	18970	19010	19010	18970	440
588	20240220	112800	201539050	19010	19010	19010	19010	0
589	20240220	112700	201539050	19010	19010	19010	19010	0
590	20240220	112600	201539050	19010	19010	19010	19010	0
591	20240220	112500	201539050	19010	19010	19010	19010	14
592	20240220	112400	201272910	19010	19010	19010	19010	30
593	20240220	112300	200702610	19010	19010	19010	19010	181
594	20240220	112200	197261800	19010	19010	19010	19010	7
595	20240220	112100	197128730	18990	19020	19020	18990	3500
596	20240220	112000	130619200	19080	19080	19080	19080	0
597	20240220	111900	130619200	19080	19080	19080	19080	33
598	20240220	111800	129989560	19080	19080	19080	19080	18
599	20240220	111700	129646120	19080	19080	19080	19080	20
600	20240220	111600	129264520	19020	19020	19020	19020	0
601	20240220	111500	129264520	19020	19020	19020	19020	0
602	20240220	111400	129264520	19020	19020	19020	19020	0
603	20240220	111300	129264520	19020	19020	19020	19020	12
604	20240220	111200	129036280	19020	19020	19020	19020	0
605	20240220	111100	129036280	19020	19020	19030	19020	98
606	20240220	111000	127172310	19020	19020	19020	19020	1
607	20240220	110900	127153290	19020	19020	19020	19020	0
608	20240220	110800	127153290	19020	19080	19080	19020	27
609	20240220	110700	126639690	19020	19030	19030	19020	572
610	20240220	110600	115755910	19030	19040	19040	19030	243
611	20240220	110500	111129240	19050	19050	19050	19050	151
612	20240220	110400	108252690	19060	19060	19060	19060	0
613	20240220	110300	108252690	19060	19060	19060	19060	0
614	20240220	110200	108252690	19060	19090	19090	19060	162
615	20240220	110100	105163920	19100	19100	19100	19100	0
616	20240220	110000	105163920	19100	19100	19100	19100	0
617	20240220	105900	105163920	19100	19100	19100	19100	1
618	20240220	105800	105144820	19100	19100	19100	19100	0
619	20240220	105700	105144820	19100	19100	19100	19100	0
620	20240220	105600	105144820	19100	19090	19100	19090	13
621	20240220	105500	104896620	19090	19070	19090	19070	24
622	20240220	105400	104438540	19070	19100	19100	19070	124
623	20240220	105300	102070260	19100	19100	19100	19100	0
624	20240220	105200	102070260	19100	19100	19100	19100	0
625	20240220	105100	102070260	19100	19100	19100	19100	0
626	20240220	105000	102070260	19100	19100	19100	19100	0
627	20240220	104900	102070260	19100	19100	19100	19100	0
628	20240220	104800	102070260	19100	19100	19100	19100	0
629	20240220	104700	102070260	19100	19100	19100	19100	0
630	20240220	104600	102070260	19100	19100	19100	19100	1
631	20240220	104500	102051160	19110	19110	19110	19110	4
632	20240220	104400	101974720	19110	19120	19120	19110	19
633	20240220	104300	101611620	19120	19120	19120	19110	339
634	20240220	104200	95132850	19110	19110	19110	19110	0
635	20240220	104100	95132850	19110	19110	19110	19110	0
636	20240220	104000	95132850	19110	19110	19110	19110	0
637	20240220	103900	95132850	19110	19130	19130	19110	498
638	20240220	103800	85615920	19120	19120	19120	19120	0
639	20240220	103700	85615920	19120	19120	19120	19120	25
640	20240220	103600	85137920	19120	19110	19120	19110	5
641	20240220	103500	85042350	19120	19120	19120	19120	10
642	20240220	103400	84851150	19110	19110	19110	19110	0
643	20240220	103300	84851150	19110	19110	19110	19110	0
644	20240220	103200	84851150	19110	19110	19110	19110	0
645	20240220	103100	84851150	19110	19110	19110	19110	49
646	20240220	103000	83914760	19100	19100	19100	19100	0
647	20240220	102900	83914760	19100	19100	19100	19100	109
648	20240220	102800	81832860	19100	19100	19100	19100	40
649	20240220	102700	81068860	19100	19100	19100	19100	1
650	20240220	102600	81049760	19100	19070	19100	19070	249
651	20240220	102500	76296880	19070	19080	19080	19070	25
652	20240220	102400	75819900	19090	19090	19090	19090	0
653	20240220	102300	75819900	19090	19090	19090	19090	11
654	20240220	102200	75609910	19080	19080	19080	19080	0
655	20240220	102100	75609910	19080	19080	19080	19080	0
656	20240220	102000	75609910	19080	19080	19080	19080	15
657	20240220	101900	75323710	19040	19040	19040	19040	1
658	20240220	101800	75304670	19040	19050	19050	19040	15
659	20240220	101700	75019050	19040	19040	19040	19040	0
660	20240220	101600	75019050	19040	19040	19040	19040	0
661	20240220	101500	75019050	19040	19040	19040	19040	33
662	20240220	101400	74390730	19050	19050	19050	19050	36
663	20240220	101300	73704930	19050	19050	19050	19050	0
664	20240220	101200	73704930	19050	19070	19070	19050	205
665	20240220	101100	69799530	19080	19080	19080	19080	1
666	20240220	101000	69780450	19080	19090	19090	19080	4
667	20240220	100900	69704120	19090	19090	19090	19090	0
668	20240220	100800	69704120	19090	19090	19090	19090	0
669	20240220	100700	69704120	19090	19090	19090	19090	1
670	20240220	100600	69685030	19090	19090	19090	19090	1
671	20240220	100500	69665940	19100	19100	19100	19100	0
672	20240220	100400	69665940	19100	19100	19100	19100	1
673	20240220	100300	69646840	19100	19100	19100	19100	0
674	20240220	100200	69646840	19100	19100	19100	19100	0
675	20240220	100100	69646840	19100	19100	19100	19100	1
676	20240220	100000	69627740	19100	19100	19100	19100	1
677	20240220	095900	69608640	19080	19080	19080	19080	0
678	20240220	095800	69608640	19080	19100	19100	19080	21
679	20240220	095700	69207560	19100	19100	19100	19100	105
680	20240220	095600	67202060	19090	19090	19090	19090	22
681	20240220	095500	66782080	19070	19070	19070	19070	27
682	20240220	095400	66267190	19070	19070	19070	19070	0
683	20240220	095300	66267190	19070	19070	19070	19070	0
684	20240220	095200	66267190	19070	19070	19070	19070	11
685	20240220	095100	66057420	19070	19070	19070	19070	1
686	20240220	095000	66038350	19030	19030	19030	19030	0
687	20240220	094900	66038350	19030	19060	19060	19030	720
688	20240220	094800	52335730	19070	19070	19070	19070	0
689	20240220	094700	52335730	19070	19070	19070	19070	0
690	20240220	094600	52335730	19070	19070	19070	19070	1
691	20240220	094500	52316660	19070	19070	19070	19070	1
692	20240220	094400	52297590	19070	19070	19070	19070	1
693	20240220	094300	52278520	19040	19100	19100	19040	498
694	20240220	094200	42781820	19100	19100	19100	19100	0
695	20240220	094100	42781820	19100	19100	19100	19100	5
696	20240220	094000	42686320	19100	19100	19100	19100	4
697	20240220	093900	42609920	19100	19100	19100	19100	4
698	20240220	093800	42533520	19100	19100	19100	19100	7
699	20240220	093700	42399820	19100	19100	19100	19100	0
700	20240220	093600	42399820	19100	19100	19100	19100	0
701	20240220	093500	42399820	19100	19100	19100	19100	1
702	20240220	093400	42380720	19100	19150	19150	19100	26
703	20240220	093300	41884020	19170	19170	19170	19170	99
704	20240220	093200	39986190	19170	19100	19170	19100	30
705	20240220	093100	39413080	19090	19090	19090	19090	0
706	20240220	093000	39413080	19090	19090	19090	19090	1
707	20240220	092900	39393990	19070	19070	19070	19070	0
708	20240220	092800	39393990	19070	19070	19070	19070	17
709	20240220	092700	39069800	19070	19070	19070	19070	1
710	20240220	092600	39050730	19100	19100	19100	19100	30
711	20240220	092500	38477730	19070	19070	19070	19070	0
712	20240220	092400	38477730	19070	19080	19080	19070	231
713	20240220	092300	34070520	19080	19090	19090	19080	446
714	20240220	092200	25557080	19090	19090	19090	19090	11
715	20240220	092100	25347090	19090	19170	19170	19090	307
716	20240220	092000	19478540	19230	19230	19230	19230	0
717	20240220	091900	19478540	19230	19240	19240	19130	221
718	20240220	091800	15250380	19240	19240	19240	19240	1
719	20240220	091700	15231140	19240	19240	19240	19240	0
720	20240220	091600	15231140	19240	19240	19240	19240	0
721	20240220	091500	15231140	19240	19110	19240	19110	21
722	20240220	091400	14829700	19110	19110	19110	19110	0
723	20240220	091300	14829700	19110	19100	19110	19100	96
724	20240220	091200	12995600	19100	19100	19100	19100	10
725	20240220	091100	12804600	19100	19100	19100	19100	6
726	20240220	091000	12690000	19240	19240	19240	19240	0
727	20240220	090900	12690000	19240	19230	19310	19230	127
728	20240220	090800	10242860	19240	19220	19310	19100	117
729	20240220	090700	7991870	19230	19220	19230	19220	100
730	20240220	090600	6069330	19230	19230	19230	19230	0
731	20240220	090500	6069330	19230	19230	19230	19230	0
732	20240220	090400	6069330	19230	19230	19230	19230	1
733	20240220	090300	6050100	19220	19220	19220	19220	50
734	20240220	090200	5089100	19230	19230	19230	19230	0
735	20240220	090100	5089100	19230	19180	19230	19180	89
736	20240220	090000	3382030	19090	19110	19180	19090	177