KissMeData/053690/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	193300	1581407190	18790	18790	18790	18790	2226
3	20240220	193200	1581407190	18790	18790	18790	18790	0
4	20240220	193100	1581407190	18790	18790	18790	18790	0
5	20240220	193000	1581407190	18790	18790	18790	18790	0
6	20240220	192900	1581407190	18790	18790	18790	18790	0
7	20240220	192800	1581407190	18790	18790	18790	18790	0
8	20240220	192700	1581407190	18790	18790	18790	18790	0
9	20240220	192600	1581407190	18790	18790	18790	18790	0
10	20240220	192500	1581407190	18790	18790	18790	18790	0
11	20240220	192400	1581407190	18790	18790	18790	18790	0
12	20240220	192300	1581407190	18790	18790	18790	18790	0
13	20240220	192200	1581407190	18790	18790	18790	18790	0
14	20240220	192100	1581407190	18790	18790	18790	18790	0
15	20240220	192000	1581407190	18790	18790	18790	18790	0
16	20240220	191900	1581407190	18790	18790	18790	18790	0
17	20240220	191800	1581407190	18790	18790	18790	18790	0
18	20240220	191700	1581407190	18790	18790	18790	18790	0
19	20240220	191600	1581407190	18790	18790	18790	18790	0
20	20240220	191500	1581407190	18790	18790	18790	18790	0
21	20240220	191400	1581407190	18790	18790	18790	18790	0
22	20240220	191300	1581407190	18790	18790	18790	18790	0
23	20240220	191200	1581407190	18790	18790	18790	18790	0
24	20240220	191100	1581407190	18790	18790	18790	18790	0
25	20240220	191000	1581407190	18790	18790	18790	18790	0
26	20240220	190900	1581407190	18790	18790	18790	18790	0
27	20240220	190800	1581407190	18790	18790	18790	18790	0
28	20240220	190700	1581407190	18790	18790	18790	18790	0
29	20240220	190600	1581407190	18790	18790	18790	18790	0
30	20240220	190500	1581407190	18790	18790	18790	18790	0
31	20240220	190400	1581407190	18790	18790	18790	18790	0
32	20240220	190300	1581407190	18790	18790	18790	18790	2226
33	20240220	190200	1581407190	18790	18790	18790	18790	0
34	20240220	190100	1581407190	18790	18790	18790	18790	0
35	20240220	190000	1581407190	18790	18790	18790	18790	0
36	20240220	185900	1581407190	18790	18790	18790	18790	0
37	20240220	185800	1581407190	18790	18790	18790	18790	0
38	20240220	185700	1581407190	18790	18790	18790	18790	0
39	20240220	185600	1581407190	18790	18790	18790	18790	0
40	20240220	185500	1581407190	18790	18790	18790	18790	0
41	20240220	185400	1581407190	18790	18790	18790	18790	0
42	20240220	185300	1581407190	18790	18790	18790	18790	0
43	20240220	185200	1581407190	18790	18790	18790	18790	0
44	20240220	185100	1581407190	18790	18790	18790	18790	0
45	20240220	185000	1581407190	18790	18790	18790	18790	0
46	20240220	184900	1581407190	18790	18790	18790	18790	0
47	20240220	184800	1581407190	18790	18790	18790	18790	0
48	20240220	184700	1581407190	18790	18790	18790	18790	0
49	20240220	184600	1581407190	18790	18790	18790	18790	0
50	20240220	184500	1581407190	18790	18790	18790	18790	0
51	20240220	184400	1581407190	18790	18790	18790	18790	0
52	20240220	184300	1581407190	18790	18790	18790	18790	0
53	20240220	184200	1581407190	18790	18790	18790	18790	0
54	20240220	184100	1581407190	18790	18790	18790	18790	0
55	20240220	184000	1581407190	18790	18790	18790	18790	0
56	20240220	183900	1581407190	18790	18790	18790	18790	0
57	20240220	183800	1581407190	18790	18790	18790	18790	0
58	20240220	183700	1581407190	18790	18790	18790	18790	0
59	20240220	183600	1581407190	18790	18790	18790	18790	0
60	20240220	183500	1581407190	18790	18790	18790	18790	0
61	20240220	183400	1581407190	18790	18790	18790	18790	0
62	20240220	183300	1581407190	18790	18790	18790	18790	2226
63	20240220	183200	1581407190	18790	18790	18790	18790	0
64	20240220	183100	1581407190	18790	18790	18790	18790	0
65	20240220	183000	1581407190	18790	18790	18790	18790	0
66	20240220	182900	1581407190	18790	18790	18790	18790	0
67	20240220	182800	1581407190	18790	18790	18790	18790	0
68	20240220	182700	1581407190	18790	18790	18790	18790	0
69	20240220	182600	1581407190	18790	18790	18790	18790	0
70	20240220	182500	1581407190	18790	18790	18790	18790	0
71	20240220	182400	1581407190	18790	18790	18790	18790	0
72	20240220	182300	1581407190	18790	18790	18790	18790	0
73	20240220	182200	1581407190	18790	18790	18790	18790	0
74	20240220	182100	1581407190	18790	18790	18790	18790	0
75	20240220	182000	1581407190	18790	18790	18790	18790	0
76	20240220	181900	1581407190	18790	18790	18790	18790	0
77	20240220	181800	1581407190	18790	18790	18790	18790	0
78	20240220	181700	1581407190	18790	18790	18790	18790	0
79	20240220	181600	1581407190	18790	18790	18790	18790	0
80	20240220	181500	1581407190	18790	18790	18790	18790	0
81	20240220	181400	1581407190	18790	18790	18790	18790	0
82	20240220	181300	1581407190	18790	18790	18790	18790	0
83	20240220	181200	1581407190	18790	18790	18790	18790	0
84	20240220	181100	1581407190	18790	18790	18790	18790	0
85	20240220	181000	1581407190	18790	18790	18790	18790	0
86	20240220	180900	1581407190	18790	18790	18790	18790	0
87	20240220	180800	1581407190	18790	18790	18790	18790	0
88	20240220	180700	1581407190	18790	18790	18790	18790	0
89	20240220	180600	1581407190	18790	18790	18790	18790	0
90	20240220	180500	1581407190	18790	18790	18790	18790	0
91	20240220	180400	1581407190	18790	18790	18790	18790	0
92	20240220	180300	1581407190	18790	18790	18790	18790	2226
93	20240220	180200	1581407190	18790	18790	18790	18790	0
94	20240220	180100	1581407190	18790	18790	18790	18790	0
95	20240220	180000	1581407190	18790	18790	18790	18790	0
96	20240220	175900	1581407190	18790	18790	18790	18790	0
97	20240220	175800	1581407190	18790	18790	18790	18790	0
98	20240220	175700	1581407190	18790	18790	18790	18790	0
99	20240220	175600	1581407190	18790	18790	18790	18790	0
100	20240220	175500	1581407190	18790	18790	18790	18790	0
101	20240220	175400	1581407190	18790	18790	18790	18790	0
102	20240220	175300	1581407190	18790	18790	18790	18790	0
103	20240220	175200	1581407190	18790	18790	18790	18790	0
104	20240220	175100	1581407190	18790	18790	18790	18790	0
105	20240220	175000	1581407190	18790	18790	18790	18790	0
106	20240220	174900	1581407190	18790	18790	18790	18790	0
107	20240220	174800	1581407190	18790	18790	18790	18790	0
108	20240220	174700	1581407190	18790	18790	18790	18790	0
109	20240220	174600	1581407190	18790	18790	18790	18790	0
110	20240220	174500	1581407190	18790	18790	18790	18790	0
111	20240220	174400	1581407190	18790	18790	18790	18790	0
112	20240220	174300	1581407190	18790	18790	18790	18790	0
113	20240220	174200	1581407190	18790	18790	18790	18790	0
114	20240220	174100	1581407190	18790	18790	18790	18790	0
115	20240220	174000	1581407190	18790	18790	18790	18790	0
116	20240220	173900	1581407190	18790	18790	18790	18790	0
117	20240220	173800	1581407190	18790	18790	18790	18790	0
118	20240220	173700	1581407190	18790	18790	18790	18790	0
119	20240220	173600	1581407190	18790	18790	18790	18790	0
120	20240220	173500	1581407190	18790	18790	18790	18790	0
121	20240220	173400	1581407190	18790	18790	18790	18790	0
122	20240220	173300	1581407190	18790	18790	18790	18790	2226
123	20240220	173200	1581407190	18790	18790	18790	18790	0
124	20240220	173100	1581407190	18790	18790	18790	18790	0
125	20240220	173000	1581407190	18790	18790	18790	18790	0
126	20240220	172900	1581407190	18790	18790	18790	18790	0
127	20240220	172800	1581407190	18790	18790	18790	18790	0
128	20240220	172700	1581407190	18790	18790	18790	18790	0
129	20240220	172600	1581407190	18790	18790	18790	18790	0
130	20240220	172500	1581407190	18790	18790	18790	18790	0
131	20240220	172400	1581407190	18790	18790	18790	18790	0
132	20240220	172300	1581407190	18790	18790	18790	18790	0
133	20240220	172200	1581407190	18790	18790	18790	18790	0
134	20240220	172100	1581407190	18790	18790	18790	18790	0
135	20240220	172000	1581407190	18790	18790	18790	18790	0
136	20240220	171900	1581407190	18790	18790	18790	18790	0
137	20240220	171800	1581407190	18790	18790	18790	18790	0
138	20240220	171700	1581407190	18790	18790	18790	18790	0
139	20240220	171600	1581407190	18790	18790	18790	18790	0
140	20240220	171500	1581407190	18790	18790	18790	18790	0
141	20240220	171400	1581407190	18790	18790	18790	18790	0
142	20240220	171300	1581407190	18790	18790	18790	18790	0
143	20240220	171200	1581407190	18790	18790	18790	18790	0
144	20240220	171100	1581407190	18790	18790	18790	18790	0
145	20240220	171000	1581407190	18790	18790	18790	18790	0
146	20240220	170900	1581407190	18790	18790	18790	18790	0
147	20240220	170800	1581407190	18790	18790	18790	18790	0
148	20240220	170700	1581407190	18790	18790	18790	18790	0
149	20240220	170600	1581407190	18790	18790	18790	18790	0
150	20240220	170500	1581407190	18790	18790	18790	18790	0
151	20240220	170400	1581407190	18790	18790	18790	18790	0
152	20240220	170300	1581407190	18790	18790	18790	18790	2226
153	20240220	170200	1581407190	18790	18790	18790	18790	0
154	20240220	170100	1581407190	18790	18790	18790	18790	0
155	20240220	170000	1581407190	18790	18790	18790	18790	0
156	20240220	165900	1581407190	18790	18790	18790	18790	0
157	20240220	165800	1581407190	18790	18790	18790	18790	0
158	20240220	165700	1581407190	18790	18790	18790	18790	0
159	20240220	165600	1581407190	18790	18790	18790	18790	0
160	20240220	165500	1581407190	18790	18790	18790	18790	0
161	20240220	165400	1581407190	18790	18790	18790	18790	0
162	20240220	165300	1581407190	18790	18790	18790	18790	0
163	20240220	165200	1581407190	18790	18790	18790	18790	0
164	20240220	165100	1581407190	18790	18790	18790	18790	0
165	20240220	165000	1581407190	18790	18790	18790	18790	0
166	20240220	164900	1581407190	18790	18790	18790	18790	0
167	20240220	164800	1581407190	18790	18790	18790	18790	0
168	20240220	164700	1581407190	18790	18790	18790	18790	0
169	20240220	164600	1581407190	18790	18790	18790	18790	0
170	20240220	164500	1581407190	18790	18790	18790	18790	0
171	20240220	164400	1581407190	18790	18790	18790	18790	0
172	20240220	164300	1581407190	18790	18790	18790	18790	0
173	20240220	164200	1581407190	18790	18790	18790	18790	0
174	20240220	164100	1581407190	18790	18790	18790	18790	0
175	20240220	164000	1581407190	18790	18790	18790	18790	0
176	20240220	163900	1581407190	18790	18790	18790	18790	0
177	20240220	163800	1581407190	18790	18790	18790	18790	0
178	20240220	163700	1581407190	18790	18790	18790	18790	0
179	20240220	163600	1581407190	18790	18790	18790	18790	0
180	20240220	163500	1581407190	18790	18790	18790	18790	0
181	20240220	163400	1581407190	18790	18790	18790	18790	0
182	20240220	163300	1581407190	18790	18790	18790	18790	2226
183	20240220	163200	1581407190	18790	18790	18790	18790	0
184	20240220	163100	1581407190	18790	18790	18790	18790	0
185	20240220	163000	1581407190	18790	18790	18790	18790	0
186	20240220	162900	1581407190	18790	18790	18790	18790	0
187	20240220	162800	1581407190	18790	18790	18790	18790	0
188	20240220	162700	1581407190	18790	18790	18790	18790	0
189	20240220	162600	1581407190	18790	18790	18790	18790	0
190	20240220	162500	1581407190	18790	18790	18790	18790	0
191	20240220	162400	1581407190	18790	18790	18790	18790	0
192	20240220	162300	1581407190	18790	18790	18790	18790	0
193	20240220	162200	1581407190	18790	18790	18790	18790	0
194	20240220	162100	1581407190	18790	18790	18790	18790	0
195	20240220	162000	1581407190	18790	18790	18790	18790	0
196	20240220	161900	1581407190	18790	18790	18790	18790	0
197	20240220	161800	1581407190	18790	18790	18790	18790	0
198	20240220	161700	1581407190	18790	18790	18790	18790	0
199	20240220	161600	1581407190	18790	18790	18790	18790	0
200	20240220	161500	1581407190	18790	18790	18790	18790	0
201	20240220	161400	1581407190	18790	18790	18790	18790	0
202	20240220	161300	1581407190	18790	18790	18790	18790	0
203	20240220	161200	1581407190	18790	18790	18790	18790	0
204	20240220	161100	1581407190	18790	18790	18790	18790	0
205	20240220	161000	1581407190	18790	18790	18790	18790	0
206	20240220	160900	1581407190	18790	18790	18790	18790	0
207	20240220	160800	1581407190	18790	18790	18790	18790	0
208	20240220	160700	1581407190	18790	18790	18790	18790	0
209	20240220	160600	1581407190	18790	18790	18790	18790	0
210	20240220	160500	1581407190	18790	18790	18790	18790	0
211	20240220	160400	1581407190	18790	18790	18790	18790	0
212	20240220	160300	1581407190	18790	18790	18790	18790	2226
213	20240220	160200	1581407190	18790	18790	18790	18790	0
214	20240220	160100	1581407190	18790	18790	18790	18790	0
215	20240220	160000	1581407190	18790	18790	18790	18790	0
216	20240220	155900	1581407190	18790	18790	18790	18790	0
217	20240220	155800	1581407190	18790	18790	18790	18790	0
218	20240220	155700	1581407190	18790	18790	18790	18790	0
219	20240220	155600	1581407190	18790	18790	18790	18790	0
220	20240220	155500	1581407190	18790	18790	18790	18790	0
221	20240220	155400	1581407190	18790	18790	18790	18790	0
222	20240220	155300	1581407190	18790	18790	18790	18790	0
223	20240220	155200	1581407190	18790	18790	18790	18790	0
224	20240220	155100	1581407190	18790	18790	18790	18790	0
225	20240220	155000	1581407190	18790	18790	18790	18790	0
226	20240220	154900	1581407190	18790	18790	18790	18790	0
227	20240220	154800	1581407190	18790	18790	18790	18790	0
228	20240220	154700	1581407190	18790	18790	18790	18790	0
229	20240220	154600	1581407190	18790	18790	18790	18790	0
230	20240220	154500	1581407190	18790	18790	18790	18790	0
231	20240220	154400	1581407190	18790	18790	18790	18790	0
232	20240220	154300	1581407190	18790	18790	18790	18790	0
233	20240220	154200	1581407190	18790	18790	18790	18790	0
234	20240220	154100	1581407190	18790	18790	18790	18790	0
235	20240220	154000	1581407190	18790	18790	18790	18790	0
236	20240220	153900	1581407190	18790	18790	18790	18790	0
237	20240220	153800	1581407190	18790	18790	18790	18790	0
238	20240220	153700	1581407190	18790	18790	18790	18790	0
239	20240220	153600	1581407190	18790	18790	18790	18790	0
240	20240220	153500	1581407190	18790	18790	18790	18790	0
241	20240220	153400	1581407190	18790	18790	18790	18790	0
242	20240220	153300	1581407190	18790	18790	18790	18790	2226
243	20240220	153200	1581407190	18790	18790	18790	18790	0
244	20240220	153100	1581407190	18790	18790	18790	18790	0
245	20240220	153000	1581407190	18790	18790	18790	18790	2226
246	20240220	152900	1539580650	18780	18780	18780	18780	0
247	20240220	152800	1539580650	18780	18780	18780	18780	0
248	20240220	152700	1539580650	18780	18780	18780	18780	0
249	20240220	152600	1539580650	18780	18780	18780	18780	0
250	20240220	152500	1539580650	18780	18780	18780	18780	0
251	20240220	152400	1539580650	18780	18780	18780	18780	0
252	20240220	152300	1539580650	18780	18780	18780	18780	0
253	20240220	152200	1539580650	18780	18780	18780	18780	0
254	20240220	152100	1539580650	18780	18780	18780	18780	0
255	20240220	152000	1539580650	18780	18780	18780	18780	0
256	20240220	151900	1539580650	18780	18800	18800	18780	511
257	20240220	151800	1529978490	18830	18790	18830	18790	51
258	20240220	151700	1529018360	18830	18800	18830	18780	1143
259	20240220	151600	1507543520	18800	18810	18810	18800	322
260	20240220	151500	1501489910	18810	18810	18810	18810	275
261	20240220	151400	1496317160	18810	18810	18820	18810	105
262	20240220	151300	1494341850	18820	18820	18820	18820	1
263	20240220	151200	1494323030	18820	18820	18820	18820	212
264	20240220	151100	1490333190	18820	18820	18820	18820	107
265	20240220	151000	1488319450	18820	18820	18830	18820	33
266	20240220	150900	1487698190	18830	18830	18830	18830	0
267	20240220	150800	1487698190	18830	18800	18830	18800	205
268	20240220	150700	1483844160	18830	18830	18830	18830	5
269	20240220	150600	1483750010	18830	18830	18830	18830	0
270	20240220	150500	1483750010	18830	18820	18830	18790	210
271	20240220	150400	1479801050	18820	18830	18830	18820	16
272	20240220	150300	1479499880	18830	18830	18830	18830	114
273	20240220	150200	1477353260	18830	18830	18830	18830	9
274	20240220	150100	1477183790	18830	18830	18830	18830	4
275	20240220	150000	1477108470	18790	18830	18830	18790	1003
276	20240220	145900	1458250160	18830	18830	18830	18830	10
277	20240220	145800	1458061860	18830	18830	18830	18830	0
278	20240220	145700	1458061860	18830	18830	18830	18830	27
279	20240220	145600	1457553450	18830	18830	18830	18830	94
280	20240220	145500	1455783430	18780	18830	18830	18780	431
281	20240220	145400	1447677310	18840	18840	18840	18840	15
282	20240220	145300	1447394710	18840	18840	18840	18840	10
283	20240220	145200	1447206310	18840	18840	18840	18840	1
284	20240220	145100	1447187470	18840	18840	18840	18840	25
285	20240220	145000	1446716470	18840	18840	18840	18840	5
286	20240220	144900	1446622270	18800	18840	18840	18800	340
287	20240220	144800	1440219630	18860	18860	18860	18860	0
288	20240220	144700	1440219630	18860	18860	18860	18860	0
289	20240220	144600	1440219630	18860	18860	18860	18860	2
290	20240220	144500	1440181910	18860	18860	18860	18860	1
291	20240220	144400	1440163050	18790	18840	18860	18790	3280
292	20240220	144300	1378481430	18840	18880	18880	18840	1030
293	20240220	144200	1359067350	18880	18880	18880	18880	1
294	20240220	144100	1359048470	18860	18860	18860	18860	2
295	20240220	144000	1359010750	18880	18870	18880	18870	167
296	20240220	143900	1355858530	18880	18880	18880	18880	0
297	20240220	143800	1355858530	18880	18880	18880	18880	0
298	20240220	143700	1355858530	18880	18880	18880	18880	1
299	20240220	143600	1355839650	18860	18870	18880	18860	383
300	20240220	143500	1348613130	18860	18860	18860	18860	1
301	20240220	143400	1348594270	18870	18860	18870	18860	301
302	20240220	143300	1342917400	18870	18870	18870	18870	0
303	20240220	143200	1342917400	18870	18870	18870	18870	279
304	20240220	143100	1337652670	18890	18890	18890	18890	1
305	20240220	143000	1337633780	18870	18870	18870	18870	23
306	20240220	142900	1337199770	18890	18890	18890	18890	0
307	20240220	142800	1337199770	18890	18890	18890	18890	0
308	20240220	142700	1337199770	18890	18880	18890	18880	2
309	20240220	142600	1337162000	18880	18880	18880	18880	14
310	20240220	142500	1336897680	18870	18870	18870	18870	97
311	20240220	142400	1335067290	18880	18880	18880	18880	50
312	20240220	142300	1334123290	18880	18880	18880	18880	0
313	20240220	142200	1334123290	18880	18870	18880	18870	255
314	20240220	142100	1329311390	18880	18880	18880	18880	1
315	20240220	142000	1329292510	18880	18880	18880	18880	79
316	20240220	141900	1327800990	18900	18900	18900	18900	0
317	20240220	141800	1327800990	18900	18890	18900	18880	231
318	20240220	141700	1323437630	18900	18900	18900	18900	0
319	20240220	141600	1323437630	18900	18900	18900	18900	0
320	20240220	141500	1323437630	18900	18890	18900	18890	52
321	20240220	141400	1322455310	18880	18880	18880	18880	103
322	20240220	141300	1320510670	18880	18870	18880	18870	183
323	20240220	141200	1317055660	18870	18880	18880	18870	24
324	20240220	141100	1316602760	18880	18880	18880	18880	1
325	20240220	141000	1316583880	18890	18890	18890	18890	20
326	20240220	140900	1316206080	18890	18880	18890	18880	6
327	20240220	140800	1316092780	18890	18890	18890	18890	1
328	20240220	140700	1316073890	18890	18890	18890	18890	12
329	20240220	140600	1315847210	18900	18900	18900	18900	0
330	20240220	140500	1315847210	18900	18900	18900	18900	11
331	20240220	140400	1315639310	18900	18900	18900	18900	44
332	20240220	140300	1314807710	18900	18900	18900	18900	95
333	20240220	140200	1313012210	18900	18900	18900	18900	0
334	20240220	140100	1313012210	18900	18900	18900	18900	33
335	20240220	140000	1312388510	18910	18900	18910	18900	19
336	20240220	135900	1312029400	18910	18910	18910	18910	2
337	20240220	135800	1311991580	18910	18910	18920	18910	186
338	20240220	135700	1308474310	18920	18910	18920	18910	30
339	20240220	135600	1307907000	18910	18890	18910	18890	999
340	20240220	135500	1289026660	18890	18880	18890	18880	46
341	20240220	135400	1288158170	18880	18880	18880	18880	0
342	20240220	135300	1288158170	18880	18880	18880	18880	7
343	20240220	135200	1288026010	18890	18860	18890	18860	295
344	20240220	135100	1282462280	18890	18890	18890	18890	0
345	20240220	135000	1282462280	18890	18880	18890	18880	101
346	20240220	134900	1280555390	18880	18880	18890	18880	89
347	20240220	134800	1278875060	18880	18880	18880	18880	63
348	20240220	134700	1277685620	18870	18870	18880	18870	165
349	20240220	134600	1274572060	18870	18870	18870	18870	30
350	20240220	134500	1274005960	18880	18880	18880	18880	0
351	20240220	134400	1274005960	18880	18860	18880	18860	20
352	20240220	134300	1273628660	18860	18870	18870	18860	565
353	20240220	134200	1262971620	18890	18890	18890	18890	2
354	20240220	134100	1262933840	18890	18870	18890	18870	6
355	20240220	134000	1262820600	18870	18870	18870	18870	97
356	20240220	133900	1260990210	18870	18890	18890	18870	31
357	20240220	133800	1260404920	18870	18880	18900	18870	323
358	20240220	133700	1254309670	18900	18900	18900	18900	0
359	20240220	133600	1254309670	18900	18900	18900	18900	0
360	20240220	133500	1254309670	18900	18880	18900	18870	467
361	20240220	133400	1245495510	18900	18880	18900	18880	9
362	20240220	133300	1245325570	18880	18880	18880	18880	25
363	20240220	133200	1244853570	18880	18880	18880	18880	0
364	20240220	133100	1244853570	18880	18880	18880	18880	0
365	20240220	133000	1244853570	18880	18880	18880	18880	9
366	20240220	132900	1244683650	18880	18860	18880	18860	235
367	20240220	132800	1240251530	18880	18860	18880	18860	48
368	20240220	132700	1239346230	18860	18860	18860	18860	40
369	20240220	132600	1238591830	18880	18880	18880	18860	195
370	20240220	132500	1234913450	18880	18880	18880	18880	130
371	20240220	132400	1232459050	18900	18900	18900	18900	0
372	20240220	132300	1232459050	18900	18900	18900	18900	1
373	20240220	132200	1232440150	18870	18900	18900	18870	41
374	20240220	132100	1231665280	18910	18910	18910	18910	0
375	20240220	132000	1231665280	18910	18910	18910	18910	0
376	20240220	131900	1231665280	18910	18890	18910	18890	333
377	20240220	131800	1225370490	18870	18870	18870	18870	81
378	20240220	131700	1223842020	18900	18900	18900	18900	1
379	20240220	131600	1223823120	18870	18870	18900	18870	4
380	20240220	131500	1223747610	18900	18900	18900	18900	68
381	20240220	131400	1222462410	18900	18900	18900	18900	1
382	20240220	131300	1222443510	18890	18870	18890	18870	160
383	20240220	131200	1219421130	18910	18870	18910	18870	4
384	20240220	131100	1219345570	18910	18910	18910	18910	1
385	20240220	131000	1219326660	18910	18910	18910	18910	0
386	20240220	130900	1219326660	18910	18890	18910	18870	34
387	20240220	130800	1218684880	18910	18910	18910	18910	71
388	20240220	130700	1217342270	18890	18890	18890	18890	15
389	20240220	130600	1217058920	18920	18920	18920	18920	0
390	20240220	130500	1217058920	18920	18920	18920	18920	1
391	20240220	130400	1217040000	18860	18910	18920	18860	1043
392	20240220	130300	1197339570	18920	18920	18920	18920	0
393	20240220	130200	1197339570	18920	18920	18920	18920	7
394	20240220	130100	1197207130	18910	18920	18920	18910	338
395	20240220	130000	1190812570	18920	18920	18920	18920	1
396	20240220	125900	1190793650	18920	18920	18920	18920	8
397	20240220	125800	1190642290	18920	18910	18920	18910	32
398	20240220	125700	1190037150	18910	18910	18910	18910	50
399	20240220	125600	1189091650	18920	18920	18920	18920	1
400	20240220	125500	1189072730	18920	18920	18920	18920	0
401	20240220	125400	1189072730	18920	18910	18920	18910	80
402	20240220	125300	1187559830	18920	18920	18920	18920	11
403	20240220	125200	1187351710	18910	18920	18920	18910	122
404	20240220	125100	1185044670	18920	18920	18920	18920	28
405	20240220	125000	1184514910	18910	18920	18920	18910	50
406	20240220	124900	1183569210	18920	18910	18920	18910	195
407	20240220	124800	1179881750	18910	18900	18910	18900	22
408	20240220	124700	1179465930	18910	18910	18910	18910	2
409	20240220	124600	1179428110	18900	18910	18910	18900	46
410	20240220	124500	1178558660	18910	18900	18910	18900	149
411	20240220	124400	1175742550	18900	18900	18900	18900	50
412	20240220	124300	1174797550	18900	18890	18900	18890	133
413	20240220	124200	1172285120	18910	18910	18910	18910	1
414	20240220	124100	1172266210	18890	18910	18910	18890	102
415	20240220	124000	1170337410	18910	18910	18910	18910	0
416	20240220	123900	1170337410	18910	18910	18910	18910	0
417	20240220	123800	1170337410	18910	18910	18910	18910	0
418	20240220	123700	1170337410	18910	18910	18910	18910	0
419	20240220	123600	1170337410	18910	18910	18910	18910	0
420	20240220	123500	1170337410	18910	18910	18910	18900	7
421	20240220	123400	1170205090	18900	18900	18900	18900	526
422	20240220	123300	1160263690	18900	18890	18900	18890	120
423	20240220	123200	1157996880	18890	18880	18890	18880	40
424	20240220	123100	1157241470	18880	18880	18880	18880	0
425	20240220	123000	1157241470	18880	18880	18880	18880	2
426	20240220	122900	1157203710	18870	18870	18870	18870	25
427	20240220	122800	1156731960	18870	18880	18880	18870	48
428	20240220	122700	1155826190	18880	18880	18880	18880	2
429	20240220	122600	1155788430	18870	18870	18870	18870	1
430	20240220	122500	1155769560	18890	18890	18890	18890	0
431	20240220	122400	1155769560	18890	18890	18890	18890	1
432	20240220	122300	1155750670	18890	18890	18890	18890	0
433	20240220	122200	1155750670	18890	18890	18890	18890	0
434	20240220	122100	1155750670	18890	18890	18890	18870	124
435	20240220	122000	1153408560	18890	18890	18890	18890	2
436	20240220	121900	1153370780	18880	18880	18880	18880	2
437	20240220	121800	1153333020	18890	18890	18890	18880	129
438	20240220	121700	1150896490	18890	18890	18890	18890	12
439	20240220	121600	1150669810	18890	18880	18890	18880	100
440	20240220	121500	1148781210	18890	18890	18890	18890	129
441	20240220	121400	1146344400	18890	18880	18890	18880	240
442	20240220	121300	1141813190	18890	18880	18890	18880	63
443	20240220	121200	1140623730	18880	18880	18880	18880	62
444	20240220	121100	1139453170	18850	18870	18870	18850	568
445	20240220	121000	1128739960	18870	18870	18880	18870	324
446	20240220	120900	1122626070	18880	18880	18880	18880	1
447	20240220	120800	1122607190	18870	18870	18870	18870	200
448	20240220	120700	1118833190	18880	18880	18880	18880	24
449	20240220	120600	1118380070	18890	18880	18890	18880	66
450	20240220	120500	1117133690	18880	18880	18880	18880	34
451	20240220	120400	1116491770	18870	18870	18870	18870	0
452	20240220	120300	1116491770	18870	18870	18870	18870	229
453	20240220	120200	1112170540	18870	18880	18880	18870	541
454	20240220	120100	1101961670	18890	18870	18890	18870	101
455	20240220	120000	1100055780	18880	18890	18890	18880	47
456	20240220	115900	1099168250	18890	18880	18890	18880	28
457	20240220	115800	1098639590	18880	18880	18880	18880	9
458	20240220	115700	1098469670	18870	18870	18870	18870	101
459	20240220	115600	1096563800	18880	18880	18880	18880	92
460	20240220	115500	1094826840	18910	18910	18910	18910	4
461	20240220	115400	1094751200	18880	18880	18880	18880	2
462	20240220	115300	1094713440	18910	18910	18910	18910	1
463	20240220	115200	1094694530	18900	18910	18910	18900	250
464	20240220	115100	1089969400	18910	18900	18910	18900	67
465	20240220	115000	1088703080	18880	18880	18900	18880	76
466	20240220	114900	1087267760	18900	18890	18900	18880	92
467	20240220	114800	1085530660	18890	18890	18890	18890	36
468	20240220	114700	1084850620	18900	18920	18920	18900	71
469	20240220	114600	1083508100	18910	18910	18910	18910	92
470	20240220	114500	1081768380	18910	18910	18910	18910	113
471	20240220	114400	1079631550	18890	18890	18890	18890	121
472	20240220	114300	1077345860	18890	18890	18890	18890	92
473	20240220	114200	1075607980	18890	18880	18890	18880	176
474	20240220	114100	1072284120	18890	18910	18910	18890	426
475	20240220	114000	1064236920	18890	18900	18910	18890	86
476	20240220	113900	1062611750	18910	18920	18920	18910	39
477	20240220	113800	1061874200	18920	18890	18920	18880	806
478	20240220	113700	1046644010	18880	18870	18880	18830	1000
479	20240220	113600	1027765370	18880	18880	18880	18880	130
480	20240220	113500	1025310970	18890	18890	18890	18820	305
481	20240220	113400	1019564500	18900	18900	18900	18900	51
482	20240220	113300	1018600600	18900	18900	18900	18900	8
483	20240220	113200	1018449400	18930	18930	18930	18930	0
484	20240220	113100	1018449400	18930	18850	18930	18850	32
485	20240220	113000	1017846100	18850	18860	18870	18850	211
486	20240220	112900	1013868510	18940	18900	18940	18840	1091
487	20240220	112800	993260050	18900	18910	18910	18900	496
488	20240220	112700	983882640	18910	18980	18990	18910	1277
489	20240220	112600	959677090	18980	18840	19000	18840	2784
490	20240220	112500	906920180	18840	18840	18840	18840	0
491	20240220	112400	906920180	18840	18840	18840	18840	3
492	20240220	112300	906863660	18840	18840	18840	18840	10
493	20240220	112200	906675260	18840	18840	18840	18840	0
494	20240220	112100	906675260	18840	18840	18840	18840	1
495	20240220	112000	906656420	18840	18840	18840	18840	6
496	20240220	111900	906543380	18840	18840	18840	18840	0
497	20240220	111800	906543380	18840	18840	18840	18840	60
498	20240220	111700	905412980	18840	18840	18840	18840	0
499	20240220	111600	905412980	18840	18830	18840	18800	191
500	20240220	111500	901821490	18830	18830	18830	18830	8
501	20240220	111400	901670850	18830	18830	18830	18830	0
502	20240220	111300	901670850	18830	18830	18830	18800	312
503	20240220	111200	895799190	18840	18840	18840	18840	3
504	20240220	111100	895742670	18840	18840	18840	18840	0
505	20240220	111000	895742670	18840	18840	18840	18840	0
506	20240220	110900	895742670	18840	18840	18840	18840	0
507	20240220	110800	895742670	18840	18790	18840	18790	61
508	20240220	110700	894596430	18790	18830	18830	18790	951
509	20240220	110600	876709940	18840	18840	18840	18840	71
510	20240220	110500	875372300	18850	18860	18860	18850	50
511	20240220	110400	874429310	18910	18910	18910	18910	1
512	20240220	110300	874410400	18850	18860	18910	18850	10
513	20240220	110200	874221720	18910	18910	18910	18910	0
514	20240220	110100	874221720	18910	18910	18910	18910	0
515	20240220	110000	874221720	18910	18910	18910	18910	11
516	20240220	105900	874013710	18910	18870	18910	18850	35
517	20240220	105800	873353440	18910	18910	18910	18910	2
518	20240220	105700	873315620	18920	18920	18920	18920	0
519	20240220	105600	873315620	18920	18920	18920	18920	0
520	20240220	105500	873315620	18920	18920	18920	18920	0
521	20240220	105400	873315620	18920	18890	18920	18850	201
522	20240220	105300	869524980	18920	18920	18920	18920	53
523	20240220	105200	868522220	18920	18920	18920	18920	0
524	20240220	105100	868522220	18920	18920	18920	18920	45
525	20240220	105000	867670820	18920	18910	18920	18910	201
526	20240220	104900	863868600	18920	18890	18920	18890	59
527	20240220	104800	862754060	18920	18920	18920	18920	0
528	20240220	104700	862754060	18920	18890	18920	18890	3
529	20240220	104600	862697360	18920	18920	18920	18920	0
530	20240220	104500	862697360	18920	18920	18920	18920	32
531	20240220	104400	862091920	18930	18930	18930	18930	0
532	20240220	104300	862091920	18930	18930	18930	18930	1
533	20240220	104200	862072990	18890	18890	18890	18890	66
534	20240220	104100	860826250	18930	18900	18930	18900	148
535	20240220	104000	858029020	18940	18940	18940	18940	20
536	20240220	103900	857650220	18940	18940	18940	18940	1
537	20240220	103800	857631280	18940	18940	18940	18940	50
538	20240220	103700	856684280	18940	18940	18940	18940	70
539	20240220	103600	855358480	18940	18940	18940	18940	100
540	20240220	103500	853464480	18950	18940	18950	18900	13
541	20240220	103400	853218280	18940	18940	18940	18940	19
542	20240220	103300	852858420	18950	18900	18950	18900	913
543	20240220	103200	835602670	18900	18930	18930	18900	190
544	20240220	103100	832010140	18950	18950	18950	18950	55
545	20240220	103000	830967890	18950	18950	18950	18940	153
546	20240220	102900	828068560	18950	18950	18950	18950	101
547	20240220	102800	826154610	18930	18920	18930	18920	351
548	20240220	102700	819512020	18920	18910	18920	18900	277
549	20240220	102600	814273700	18920	18940	18940	18920	290
550	20240220	102500	808786000	18970	18990	18990	18970	10
551	20240220	102400	808596200	18990	18990	18990	18990	3
552	20240220	102300	808539230	19000	19000	19000	19000	0
553	20240220	102200	808539230	19000	19000	19000	19000	0
554	20240220	102100	808539230	19000	18900	19000	18900	730
555	20240220	102000	794710400	18900	18840	18900	18830	404
556	20240220	101900	787101800	18900	18850	18900	18830	580
557	20240220	101800	776168780	18850	18840	18880	18820	435
558	20240220	101700	767976050	18900	18840	18930	18820	433
559	20240220	101600	759819520	18840	18730	19230	18730	5295
560	20240220	101500	658880720	18730	18760	18870	18730	464
561	20240220	101400	650165140	18760	18760	18770	18750	321
562	20240220	101300	644142250	18760	18760	18880	18750	363
563	20240220	101200	637319890	18760	18810	18810	18750	1095
564	20240220	101100	616733920	18810	18820	18820	18810	387
565	20240220	101000	609451550	18820	18830	18830	18820	239
566	20240220	100900	604951910	18860	18820	18860	18800	289
567	20240220	100800	599511560	18820	18820	18850	18820	260
568	20240220	100700	594615940	18820	18830	18830	18820	506
569	20240220	100600	585088860	18820	18840	18870	18820	215
570	20240220	100500	581039560	18830	18830	18910	18830	468
571	20240220	100400	572217080	18830	18840	18870	18810	389
572	20240220	100300	564885250	18850	18860	18870	18850	355
573	20240220	100200	558193120	18860	18900	18920	18860	1029
574	20240220	100100	538771890	18900	18940	18940	18900	540
575	20240220	100000	528555980	18970	18930	18970	18930	200
576	20240220	095900	524763750	18910	18910	18910	18910	1
577	20240220	095800	524744840	18960	18960	18960	18950	97
578	20240220	095700	522906050	18960	18920	18980	18920	1244
579	20240220	095600	499333510	18910	18930	18930	18910	251
580	20240220	095500	494582800	18920	18920	18920	18920	239
581	20240220	095400	490060920	18900	18900	18900	18900	5
582	20240220	095300	489966420	18900	18910	18910	18900	180
583	20240220	095200	486563220	18900	18780	18930	18780	2562
584	20240220	095100	438262430	18750	18750	18750	18750	337
585	20240220	095000	431943680	18780	18780	18780	18780	0
586	20240220	094900	431943680	18780	18780	18780	18780	0
587	20240220	094800	431943680	18780	18780	18780	18780	33
588	20240220	094700	431323940	18780	18730	18790	18730	1001
589	20240220	094600	412545330	18690	18680	18730	18680	540
590	20240220	094500	402442510	18690	18690	18690	18690	6
591	20240220	094400	402330370	18690	18700	18700	18690	327
592	20240220	094300	396215770	18700	18700	18720	18700	44
593	20240220	094200	395392930	18690	18700	18700	18690	118
594	20240220	094100	393187330	18700	18690	18700	18690	159
595	20240220	094000	390215600	18730	18680	18730	18680	49
596	20240220	093900	389300230	18680	18730	18730	18670	134
597	20240220	093800	386797740	18670	18700	18700	18670	248
598	20240220	093700	382166140	18730	18730	18730	18710	14
599	20240220	093600	381903950	18730	18730	18730	18710	111
600	20240220	093500	379826920	18740	18750	18750	18740	360
601	20240220	093400	373076990	18750	18750	18750	18750	160
602	20240220	093300	370076990	18750	18760	18760	18750	16
603	20240220	093200	369776970	18760	18770	18770	18750	60
604	20240220	093100	368651280	18780	18740	18780	18740	49
605	20240220	093000	367732020	18740	18730	18740	18730	114
606	20240220	092900	365596790	18730	18660	18730	18660	205
607	20240220	092800	361769080	18660	18670	18670	18660	114
608	20240220	092700	359640710	18670	18670	18670	18670	2
609	20240220	092600	359603370	18620	18630	18630	18620	79
610	20240220	092500	358132160	18620	18670	18680	18620	1735
611	20240220	092400	325794820	18650	18650	18650	18650	99
612	20240220	092300	323948470	18650	18640	18670	18640	388
613	20240220	092200	316715960	18640	18670	18670	18620	971
614	20240220	092100	298629380	18680	18690	18690	18600	2677
615	20240220	092000	248748470	18690	18690	18700	18680	1284
616	20240220	091900	224760180	18700	18760	18760	18690	407
617	20240220	091800	217151080	18700	18760	18760	18700	2744
618	20240220	091700	165802230	18760	18780	18780	18730	794
619	20240220	091600	150926830	18780	18780	18780	18780	1
620	20240220	091500	150908050	18730	18800	18800	18730	136
621	20240220	091400	148358440	18810	18810	18810	18810	1
622	20240220	091300	148339630	18750	18810	18810	18710	1025
623	20240220	091200	129138510	18810	18760	18810	18760	615
624	20240220	091100	117597060	18760	18780	18780	18760	1189
625	20240220	091000	95280790	18790	18810	18810	18780	347
626	20240220	090900	88762130	18780	18830	18840	18780	2056
627	20240220	090800	50096750	18850	18830	18850	18820	611
628	20240220	090700	38592020	18830	18850	18850	18830	969
629	20240220	090600	20340020	18850	18900	18900	18850	44
630	20240220	090500	19509380	18900	18900	18900	18900	0
631	20240220	090400	19509380	18900	18900	18900	18850	97
632	20240220	090300	17680830	18900	18870	18900	18830	95
633	20240220	090200	15890140	18900	18860	18900	18860	197
634	20240220	090100	12174680	18860	18900	18900	18860	265
635	20240220	090000	7176720	18910	18900	18910	18860	380