KissMeData/053690/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	193200	1489980800	18730	18730	18730	18730	2338
3	20240221	193100	1489980800	18730	18730	18730	18730	0
4	20240221	193000	1489980800	18730	18730	18730	18730	0
5	20240221	192900	1489980800	18730	18730	18730	18730	0
6	20240221	192800	1489980800	18730	18730	18730	18730	0
7	20240221	192700	1489980800	18730	18730	18730	18730	0
8	20240221	192600	1489980800	18730	18730	18730	18730	0
9	20240221	192500	1489980800	18730	18730	18730	18730	0
10	20240221	192400	1489980800	18730	18730	18730	18730	0
11	20240221	192300	1489980800	18730	18730	18730	18730	0
12	20240221	192200	1489980800	18730	18730	18730	18730	0
13	20240221	192100	1489980800	18730	18730	18730	18730	0
14	20240221	192000	1489980800	18730	18730	18730	18730	0
15	20240221	191900	1489980800	18730	18730	18730	18730	0
16	20240221	191800	1489980800	18730	18730	18730	18730	0
17	20240221	191700	1489980800	18730	18730	18730	18730	0
18	20240221	191600	1489980800	18730	18730	18730	18730	0
19	20240221	191500	1489980800	18730	18730	18730	18730	0
20	20240221	191400	1489980800	18730	18730	18730	18730	0
21	20240221	191300	1489980800	18730	18730	18730	18730	0
22	20240221	191200	1489980800	18730	18730	18730	18730	0
23	20240221	191100	1489980800	18730	18730	18730	18730	0
24	20240221	191000	1489980800	18730	18730	18730	18730	0
25	20240221	190900	1489980800	18730	18730	18730	18730	0
26	20240221	190800	1489980800	18730	18730	18730	18730	0
27	20240221	190700	1489980800	18730	18730	18730	18730	0
28	20240221	190600	1489980800	18730	18730	18730	18730	0
29	20240221	190500	1489980800	18730	18730	18730	18730	0
30	20240221	190400	1489980800	18730	18730	18730	18730	0
31	20240221	190300	1489980800	18730	18730	18730	18730	0
32	20240221	190200	1489980800	18730	18730	18730	18730	2338
33	20240221	190100	1489980800	18730	18730	18730	18730	0
34	20240221	190000	1489980800	18730	18730	18730	18730	0
35	20240221	185900	1489980800	18730	18730	18730	18730	0
36	20240221	185800	1489980800	18730	18730	18730	18730	0
37	20240221	185700	1489980800	18730	18730	18730	18730	0
38	20240221	185600	1489980800	18730	18730	18730	18730	0
39	20240221	185500	1489980800	18730	18730	18730	18730	0
40	20240221	185400	1489980800	18730	18730	18730	18730	0
41	20240221	185300	1489980800	18730	18730	18730	18730	0
42	20240221	185200	1489980800	18730	18730	18730	18730	0
43	20240221	185100	1489980800	18730	18730	18730	18730	0
44	20240221	185000	1489980800	18730	18730	18730	18730	0
45	20240221	184900	1489980800	18730	18730	18730	18730	0
46	20240221	184800	1489980800	18730	18730	18730	18730	0
47	20240221	184700	1489980800	18730	18730	18730	18730	0
48	20240221	184600	1489980800	18730	18730	18730	18730	0
49	20240221	184500	1489980800	18730	18730	18730	18730	0
50	20240221	184400	1489980800	18730	18730	18730	18730	0
51	20240221	184300	1489980800	18730	18730	18730	18730	0
52	20240221	184200	1489980800	18730	18730	18730	18730	0
53	20240221	184100	1489980800	18730	18730	18730	18730	0
54	20240221	184000	1489980800	18730	18730	18730	18730	0
55	20240221	183900	1489980800	18730	18730	18730	18730	0
56	20240221	183800	1489980800	18730	18730	18730	18730	0
57	20240221	183700	1489980800	18730	18730	18730	18730	0
58	20240221	183600	1489980800	18730	18730	18730	18730	0
59	20240221	183500	1489980800	18730	18730	18730	18730	0
60	20240221	183400	1489980800	18730	18730	18730	18730	0
61	20240221	183300	1489980800	18730	18730	18730	18730	0
62	20240221	183200	1489980800	18730	18730	18730	18730	2338
63	20240221	183100	1489980800	18730	18730	18730	18730	0
64	20240221	183000	1489980800	18730	18730	18730	18730	0
65	20240221	182900	1489980800	18730	18730	18730	18730	0
66	20240221	182800	1489980800	18730	18730	18730	18730	0
67	20240221	182700	1489980800	18730	18730	18730	18730	0
68	20240221	182600	1489980800	18730	18730	18730	18730	0
69	20240221	182500	1489980800	18730	18730	18730	18730	0
70	20240221	182400	1489980800	18730	18730	18730	18730	0
71	20240221	182300	1489980800	18730	18730	18730	18730	0
72	20240221	182200	1489980800	18730	18730	18730	18730	0
73	20240221	182100	1489980800	18730	18730	18730	18730	0
74	20240221	182000	1489980800	18730	18730	18730	18730	0
75	20240221	181900	1489980800	18730	18730	18730	18730	0
76	20240221	181800	1489980800	18730	18730	18730	18730	0
77	20240221	181700	1489980800	18730	18730	18730	18730	0
78	20240221	181600	1489980800	18730	18730	18730	18730	0
79	20240221	181500	1489980800	18730	18730	18730	18730	0
80	20240221	181400	1489980800	18730	18730	18730	18730	0
81	20240221	181300	1489980800	18730	18730	18730	18730	0
82	20240221	181200	1489980800	18730	18730	18730	18730	0
83	20240221	181100	1489980800	18730	18730	18730	18730	0
84	20240221	181000	1489980800	18730	18730	18730	18730	0
85	20240221	180900	1489980800	18730	18730	18730	18730	0
86	20240221	180800	1489980800	18730	18730	18730	18730	0
87	20240221	180700	1489980800	18730	18730	18730	18730	0
88	20240221	180600	1489980800	18730	18730	18730	18730	0
89	20240221	180500	1489980800	18730	18730	18730	18730	0
90	20240221	180400	1489980800	18730	18730	18730	18730	0
91	20240221	180300	1489980800	18730	18730	18730	18730	0
92	20240221	180200	1489980800	18730	18730	18730	18730	2338
93	20240221	180100	1489980800	18730	18730	18730	18730	0
94	20240221	180000	1489980800	18730	18730	18730	18730	0
95	20240221	175900	1489980800	18730	18730	18730	18730	0
96	20240221	175800	1489980800	18730	18730	18730	18730	0
97	20240221	175700	1489980800	18730	18730	18730	18730	0
98	20240221	175600	1489980800	18730	18730	18730	18730	0
99	20240221	175500	1489980800	18730	18730	18730	18730	0
100	20240221	175400	1489980800	18730	18730	18730	18730	0
101	20240221	175300	1489980800	18730	18730	18730	18730	0
102	20240221	175200	1489980800	18730	18730	18730	18730	0
103	20240221	175100	1489980800	18730	18730	18730	18730	0
104	20240221	175000	1489980800	18730	18730	18730	18730	0
105	20240221	174900	1489980800	18730	18730	18730	18730	0
106	20240221	174800	1489980800	18730	18730	18730	18730	0
107	20240221	174700	1489980800	18730	18730	18730	18730	0
108	20240221	174600	1489980800	18730	18730	18730	18730	0
109	20240221	174500	1489980800	18730	18730	18730	18730	0
110	20240221	174400	1489980800	18730	18730	18730	18730	0
111	20240221	174300	1489980800	18730	18730	18730	18730	0
112	20240221	174200	1489980800	18730	18730	18730	18730	0
113	20240221	174100	1489980800	18730	18730	18730	18730	0
114	20240221	174000	1489980800	18730	18730	18730	18730	0
115	20240221	173900	1489980800	18730	18730	18730	18730	0
116	20240221	173800	1489980800	18730	18730	18730	18730	0
117	20240221	173700	1489980800	18730	18730	18730	18730	0
118	20240221	173600	1489980800	18730	18730	18730	18730	0
119	20240221	173500	1489980800	18730	18730	18730	18730	0
120	20240221	173400	1489980800	18730	18730	18730	18730	0
121	20240221	173300	1489980800	18730	18730	18730	18730	0
122	20240221	173200	1489980800	18730	18730	18730	18730	2338
123	20240221	173100	1489980800	18730	18730	18730	18730	0
124	20240221	173000	1489980800	18730	18730	18730	18730	0
125	20240221	172900	1489980800	18730	18730	18730	18730	0
126	20240221	172800	1489980800	18730	18730	18730	18730	0
127	20240221	172700	1489980800	18730	18730	18730	18730	0
128	20240221	172600	1489980800	18730	18730	18730	18730	0
129	20240221	172500	1489980800	18730	18730	18730	18730	0
130	20240221	172400	1489980800	18730	18730	18730	18730	0
131	20240221	172300	1489980800	18730	18730	18730	18730	0
132	20240221	172200	1489980800	18730	18730	18730	18730	0
133	20240221	172100	1489980800	18730	18730	18730	18730	0
134	20240221	172000	1489980800	18730	18730	18730	18730	0
135	20240221	171900	1489980800	18730	18730	18730	18730	0
136	20240221	171800	1489980800	18730	18730	18730	18730	0
137	20240221	171700	1489980800	18730	18730	18730	18730	0
138	20240221	171600	1489980800	18730	18730	18730	18730	0
139	20240221	171500	1489980800	18730	18730	18730	18730	0
140	20240221	171400	1489980800	18730	18730	18730	18730	0
141	20240221	171300	1489980800	18730	18730	18730	18730	0
142	20240221	171200	1489980800	18730	18730	18730	18730	0
143	20240221	171100	1489980800	18730	18730	18730	18730	0
144	20240221	171000	1489980800	18730	18730	18730	18730	0
145	20240221	170900	1489980800	18730	18730	18730	18730	0
146	20240221	170800	1489980800	18730	18730	18730	18730	0
147	20240221	170700	1489980800	18730	18730	18730	18730	0
148	20240221	170600	1489980800	18730	18730	18730	18730	0
149	20240221	170500	1489980800	18730	18730	18730	18730	0
150	20240221	170400	1489980800	18730	18730	18730	18730	0
151	20240221	170300	1489980800	18730	18730	18730	18730	0
152	20240221	170200	1489980800	18730	18730	18730	18730	2338
153	20240221	170100	1489980800	18730	18730	18730	18730	0
154	20240221	170000	1489980800	18730	18730	18730	18730	0
155	20240221	165900	1489980800	18730	18730	18730	18730	0
156	20240221	165800	1489980800	18730	18730	18730	18730	0
157	20240221	165700	1489980800	18730	18730	18730	18730	0
158	20240221	165600	1489980800	18730	18730	18730	18730	0
159	20240221	165500	1489980800	18730	18730	18730	18730	0
160	20240221	165400	1489980800	18730	18730	18730	18730	0
161	20240221	165300	1489980800	18730	18730	18730	18730	0
162	20240221	165200	1489980800	18730	18730	18730	18730	0
163	20240221	165100	1489980800	18730	18730	18730	18730	0
164	20240221	165000	1489980800	18730	18730	18730	18730	0
165	20240221	164900	1489980800	18730	18730	18730	18730	0
166	20240221	164800	1489980800	18730	18730	18730	18730	0
167	20240221	164700	1489980800	18730	18730	18730	18730	0
168	20240221	164600	1489980800	18730	18730	18730	18730	0
169	20240221	164500	1489980800	18730	18730	18730	18730	0
170	20240221	164400	1489980800	18730	18730	18730	18730	0
171	20240221	164300	1489980800	18730	18730	18730	18730	0
172	20240221	164200	1489980800	18730	18730	18730	18730	0
173	20240221	164100	1489980800	18730	18730	18730	18730	0
174	20240221	164000	1489980800	18730	18730	18730	18730	0
175	20240221	163900	1489980800	18730	18730	18730	18730	0
176	20240221	163800	1489980800	18730	18730	18730	18730	0
177	20240221	163700	1489980800	18730	18730	18730	18730	0
178	20240221	163600	1489980800	18730	18730	18730	18730	0
179	20240221	163500	1489980800	18730	18730	18730	18730	0
180	20240221	163400	1489980800	18730	18730	18730	18730	0
181	20240221	163300	1489980800	18730	18730	18730	18730	0
182	20240221	163200	1489980800	18730	18730	18730	18730	2338
183	20240221	163100	1489980800	18730	18730	18730	18730	0
184	20240221	163000	1489980800	18730	18730	18730	18730	0
185	20240221	162900	1489980800	18730	18730	18730	18730	0
186	20240221	162800	1489980800	18730	18730	18730	18730	0
187	20240221	162700	1489980800	18730	18730	18730	18730	0
188	20240221	162600	1489980800	18730	18730	18730	18730	0
189	20240221	162500	1489980800	18730	18730	18730	18730	0
190	20240221	162400	1489980800	18730	18730	18730	18730	0
191	20240221	162300	1489980800	18730	18730	18730	18730	0
192	20240221	162200	1489980800	18730	18730	18730	18730	0
193	20240221	162100	1489980800	18730	18730	18730	18730	0
194	20240221	162000	1489980800	18730	18730	18730	18730	0
195	20240221	161900	1489980800	18730	18730	18730	18730	0
196	20240221	161800	1489980800	18730	18730	18730	18730	0
197	20240221	161700	1489980800	18730	18730	18730	18730	0
198	20240221	161600	1489980800	18730	18730	18730	18730	0
199	20240221	161500	1489980800	18730	18730	18730	18730	0
200	20240221	161400	1489980800	18730	18730	18730	18730	0
201	20240221	161300	1489980800	18730	18730	18730	18730	0
202	20240221	161200	1489980800	18730	18730	18730	18730	0
203	20240221	161100	1489980800	18730	18730	18730	18730	0
204	20240221	161000	1489980800	18730	18730	18730	18730	0
205	20240221	160900	1489980800	18730	18730	18730	18730	0
206	20240221	160800	1489980800	18730	18730	18730	18730	0
207	20240221	160700	1489980800	18730	18730	18730	18730	0
208	20240221	160600	1489980800	18730	18730	18730	18730	0
209	20240221	160500	1489980800	18730	18730	18730	18730	0
210	20240221	160400	1489980800	18730	18730	18730	18730	0
211	20240221	160300	1489980800	18730	18730	18730	18730	0
212	20240221	160200	1489980800	18730	18730	18730	18730	2338
213	20240221	160100	1489980800	18730	18730	18730	18730	0
214	20240221	160000	1489980800	18730	18730	18730	18730	0
215	20240221	155900	1489980800	18730	18730	18730	18730	0
216	20240221	155800	1489980800	18730	18730	18730	18730	0
217	20240221	155700	1489980800	18730	18730	18730	18730	0
218	20240221	155600	1489980800	18730	18730	18730	18730	0
219	20240221	155500	1489980800	18730	18730	18730	18730	0
220	20240221	155400	1489980800	18730	18730	18730	18730	0
221	20240221	155300	1489980800	18730	18730	18730	18730	0
222	20240221	155200	1489980800	18730	18730	18730	18730	0
223	20240221	155100	1489980800	18730	18730	18730	18730	0
224	20240221	155000	1489980800	18730	18730	18730	18730	0
225	20240221	154900	1489980800	18730	18730	18730	18730	0
226	20240221	154800	1489980800	18730	18730	18730	18730	0
227	20240221	154700	1489980800	18730	18730	18730	18730	0
228	20240221	154600	1489980800	18730	18730	18730	18730	0
229	20240221	154500	1489980800	18730	18730	18730	18730	0
230	20240221	154400	1489980800	18730	18730	18730	18730	0
231	20240221	154300	1489980800	18730	18730	18730	18730	0
232	20240221	154200	1489980800	18730	18730	18730	18730	0
233	20240221	154100	1489980800	18730	18730	18730	18730	0
234	20240221	154000	1489980800	18730	18730	18730	18730	0
235	20240221	153900	1489980800	18730	18730	18730	18730	0
236	20240221	153800	1489980800	18730	18730	18730	18730	0
237	20240221	153700	1489980800	18730	18730	18730	18730	0
238	20240221	153600	1489980800	18730	18730	18730	18730	0
239	20240221	153500	1489980800	18730	18730	18730	18730	0
240	20240221	153400	1489980800	18730	18730	18730	18730	0
241	20240221	153300	1489980800	18730	18730	18730	18730	0
242	20240221	153200	1489980800	18730	18730	18730	18730	2338
243	20240221	153100	1489980800	18730	18730	18730	18730	0
244	20240221	153000	1489980800	18730	18730	18730	18730	2338
245	20240221	152900	1446190060	18760	18760	18760	18760	0
246	20240221	152800	1446190060	18760	18760	18760	18760	0
247	20240221	152700	1446190060	18760	18760	18760	18760	0
248	20240221	152600	1446190060	18760	18760	18760	18760	0
249	20240221	152500	1446190060	18760	18760	18760	18760	0
250	20240221	152400	1446190060	18760	18760	18760	18760	0
251	20240221	152300	1446190060	18760	18760	18760	18760	0
252	20240221	152200	1446190060	18760	18760	18760	18760	0
253	20240221	152100	1446190060	18760	18760	18760	18760	0
254	20240221	152000	1446190060	18760	18760	18760	18760	0
255	20240221	151900	1446190060	18760	18740	18760	18740	59
256	20240221	151800	1445083860	18750	18760	18760	18750	34
257	20240221	151700	1444446090	18760	18700	18760	18690	2623
258	20240221	151600	1395353550	18710	18690	18710	18690	66
259	20240221	151500	1394119250	18700	18670	18700	18670	2
260	20240221	151400	1394081880	18700	18700	18700	18650	65
261	20240221	151300	1392866590	18700	18650	18700	18650	4
262	20240221	151200	1392791940	18700	18700	18710	18640	39
263	20240221	151100	1392062500	18630	18630	18630	18630	11
264	20240221	151000	1391857570	18710	18630	18710	18630	1005
265	20240221	150900	1373064330	18700	18660	18700	18630	611
266	20240221	150800	1361642860	18690	18620	18690	18620	230
267	20240221	150700	1357358080	18690	18660	18690	18620	269
268	20240221	150600	1352346280	18700	18650	18700	18640	23
269	20240221	150500	1351917290	18650	18680	18700	18650	155
270	20240221	150400	1349024350	18680	18680	18700	18680	8
271	20240221	150300	1348874850	18660	18660	18690	18660	7
272	20240221	150200	1348744170	18660	18700	18700	18660	158
273	20240221	150100	1345794230	18670	18700	18700	18660	6
274	20240221	150000	1345682160	18660	18650	18700	18650	25
275	20240221	145900	1345214940	18710	18640	18710	18640	992
276	20240221	145800	1326674460	18650	18630	18650	18630	26
277	20240221	145700	1326189830	18640	18620	18640	18620	164
278	20240221	145600	1323136010	18620	18630	18640	18610	244
279	20240221	145500	1318592980	18640	18620	18650	18620	196
280	20240221	145400	1314943410	18620	18610	18650	18610	70
281	20240221	145300	1313638500	18650	18650	18650	18600	2696
282	20240221	145200	1263422700	18690	18690	18690	18650	83
283	20240221	145100	1261874170	18640	18640	18700	18640	5
284	20240221	145000	1261780810	18710	18640	18710	18630	107
285	20240221	144900	1259787090	18640	18640	18720	18630	1882
286	20240221	144800	1224642380	18630	18640	18640	18630	14
287	20240221	144700	1224381440	18630	18630	18640	18630	72
288	20240221	144600	1223040050	18630	18630	18640	18630	195
289	20240221	144500	1219405660	18640	18640	18650	18630	210
290	20240221	144400	1215491260	18640	18640	18650	18640	8
291	20240221	144300	1215342090	18640	18640	18650	18640	8
292	20240221	144200	1215192950	18650	18650	18650	18640	104
293	20240221	144100	1213253370	18640	18640	18650	18630	105
294	20240221	144000	1211296120	18640	18620	18650	18620	127
295	20240221	143900	1208931010	18650	18650	18650	18620	735
296	20240221	143800	1195236110	18650	18650	18700	18640	129
297	20240221	143700	1192830210	18700	18700	18700	18650	45
298	20240221	143600	1191988760	18650	18650	18720	18650	169
299	20240221	143500	1188836360	18650	18720	18720	18650	14
300	20240221	143400	1188575120	18650	18690	18720	18650	237
301	20240221	143300	1184147480	18730	18700	18730	18650	8
302	20240221	143200	1183997960	18740	18740	18740	18650	5
303	20240221	143100	1183904440	18650	18630	18750	18630	946
304	20240221	143000	1166190040	18700	18640	18700	18630	178
305	20240221	142900	1162873530	18700	18700	18700	18630	82
306	20240221	142800	1161345730	18620	18660	18700	18620	3011
307	20240221	142700	1105239800	18700	18700	18700	18660	2183
308	20240221	142600	1064477340	18700	18720	18720	18700	6
309	20240221	142500	1064365040	18720	18690	18720	18690	152
310	20240221	142400	1061524100	18690	18690	18690	18690	127
311	20240221	142300	1059150470	18720	18700	18740	18690	243
312	20240221	142200	1054607460	18740	18740	18740	18740	0
313	20240221	142100	1054607460	18740	18740	18740	18740	31
314	20240221	142000	1054026520	18690	18700	18700	18690	188
315	20240221	141900	1050512700	18740	18710	18740	18710	90
316	20240221	141800	1048827180	18740	18710	18740	18710	2
317	20240221	141700	1048789730	18740	18710	18740	18710	365
318	20240221	141600	1041960550	18710	18710	18710	18710	1
319	20240221	141500	1041941840	18700	18700	18700	18700	1
320	20240221	141400	1041923140	18710	18700	18710	18700	767
321	20240221	141300	1027580190	18710	18700	18710	18700	231
322	20240221	141200	1023260480	18700	18700	18700	18700	1
323	20240221	141100	1023241780	18710	18710	18710	18710	5
324	20240221	141000	1023148230	18710	18710	18710	18700	26
325	20240221	140900	1022661810	18710	18710	18710	18710	2
326	20240221	140800	1022624390	18700	18700	18710	18700	52
327	20240221	140700	1021651980	18710	18740	18740	18710	342
328	20240221	140600	1015252500	18750	18750	18750	18750	0
329	20240221	140500	1015252500	18750	18750	18750	18750	10
330	20240221	140400	1015065000	18750	18750	18750	18750	0
331	20240221	140300	1015065000	18750	18750	18750	18750	1
332	20240221	140200	1015046250	18710	18710	18710	18710	1
333	20240221	140100	1015027540	18750	18750	18750	18750	1
334	20240221	140000	1015008790	18750	18720	18750	18710	334
335	20240221	135900	1008756320	18720	18730	18760	18720	167
336	20240221	135800	1005626260	18750	18730	18750	18730	4
337	20240221	135700	1005551320	18750	18720	18750	18720	59
338	20240221	135600	1004445790	18750	18750	18750	18750	36
339	20240221	135500	1003770790	18730	18730	18750	18730	151
340	20240221	135400	1000942540	18750	18730	18750	18730	277
341	20240221	135300	995753310	18760	18760	18760	18760	0
342	20240221	135200	995753310	18760	18760	18760	18760	120
343	20240221	135100	993502110	18760	18760	18760	18760	10
344	20240221	135000	993314510	18760	18760	18760	18760	1
345	20240221	134900	993295750	18760	18760	18760	18760	0
346	20240221	134800	993295750	18760	18760	18760	18760	0
347	20240221	134700	993295750	18760	18760	18760	18760	2
348	20240221	134600	993258230	18760	18720	18760	18720	30
349	20240221	134500	992696230	18760	18760	18760	18760	1
350	20240221	134400	992677470	18760	18760	18760	18760	0
351	20240221	134300	992677470	18760	18730	18760	18710	101
352	20240221	134200	990787580	18760	18730	18760	18730	17
353	20240221	134100	990468790	18730	18750	18760	18730	31
354	20240221	134000	989887570	18750	18750	18750	18750	52
355	20240221	133900	988912570	18760	18760	18760	18760	0
356	20240221	133800	988912570	18760	18750	18760	18750	51
357	20240221	133700	987956310	18760	18730	18760	18710	151
358	20240221	133600	985129790	18760	18760	18760	18750	94
359	20240221	133500	983366620	18760	18750	18760	18750	35
360	20240221	133400	982710300	18760	18760	18760	18760	1
361	20240221	133300	982691540	18730	18730	18760	18730	17
362	20240221	133200	982373100	18720	18720	18720	18720	4
363	20240221	133100	982298220	18730	18730	18730	18720	33
364	20240221	133000	981680140	18730	18750	18760	18730	97
365	20240221	132900	979862300	18780	18780	18780	18780	0
366	20240221	132800	979862300	18780	18780	18780	18780	0
367	20240221	132700	979862300	18780	18780	18780	18780	0
368	20240221	132600	979862300	18780	18740	18780	18740	2
369	20240221	132500	979824780	18790	18740	18790	18740	37
370	20240221	132400	979130130	18790	18740	18790	18740	5
371	20240221	132300	979036340	18790	18790	18790	18790	200
372	20240221	132200	975278340	18790	18750	18790	18750	214
373	20240221	132100	971259940	18720	18720	18720	18720	95
374	20240221	132000	969481540	18720	18710	18720	18710	4
375	20240221	131900	969406690	18720	18720	18720	18710	113
376	20240221	131800	967291950	18730	18720	18760	18720	27
377	20240221	131700	966786410	18730	18750	18760	18720	32
378	20240221	131600	966186960	18760	18760	18760	18750	7
379	20240221	131500	966055690	18760	18720	18760	18720	14
380	20240221	131400	965793130	18760	18720	18760	18720	29
381	20240221	131300	965250210	18720	18730	18780	18720	34
382	20240221	131200	964613660	18710	18780	18800	18710	300
383	20240221	131100	958974750	18790	18790	18790	18790	0
384	20240221	131000	958974750	18790	18690	18790	18690	14
385	20240221	130900	958712990	18700	18700	18800	18680	405
386	20240221	130800	951127460	18750	18750	18750	18750	5
387	20240221	130700	951033710	18750	18690	18750	18690	3
388	20240221	130600	950977580	18760	18760	18760	18760	0
389	20240221	130500	950977580	18760	18730	18760	18730	155
390	20240221	130400	948072630	18740	18740	18740	18740	0
391	20240221	130300	948072630	18740	18710	18740	18690	360
392	20240221	130200	941340720	18740	18740	18740	18740	0
393	20240221	130100	941340720	18740	18740	18740	18740	11
394	20240221	130000	941134580	18740	18750	18750	18700	4
395	20240221	125900	941059690	18760	18750	18760	18690	27
396	20240221	125800	940554930	18690	18720	18760	18690	76
397	20240221	125700	939134080	18760	18710	18760	18690	64
398	20240221	125600	937937440	18710	18760	18810	18710	1201
399	20240221	125500	915378000	18770	18770	18770	18770	0
400	20240221	125400	915378000	18770	18770	18770	18770	0
401	20240221	125300	915378000	18770	18700	18770	18700	6
402	20240221	125200	915265730	18770	18770	18770	18770	17
403	20240221	125100	914946640	18780	18780	18780	18780	0
404	20240221	125000	914946640	18780	18780	18780	18780	1
405	20240221	124900	914927860	18760	18780	18780	18760	11
406	20240221	124800	914721480	18680	18680	18680	18680	22
407	20240221	124700	914310520	18680	18780	18780	18680	34
408	20240221	124600	913674240	18770	18780	18780	18680	23
409	20240221	124500	913242600	18680	18780	18780	18680	260
410	20240221	124400	908385600	18780	18780	18780	18780	10
411	20240221	124300	908197800	18780	18770	18790	18670	101
412	20240221	124200	906307850	18790	18680	18790	18670	571
413	20240221	124100	895636040	18690	18680	18690	18680	248
414	20240221	124000	891000990	18690	18680	18690	18670	150
415	20240221	123900	888199070	18680	18680	18680	18680	9
416	20240221	123800	888030950	18680	18670	18680	18670	204
417	20240221	123700	884222230	18670	18660	18670	18660	348
418	20240221	123600	877728310	18670	18670	18670	18670	44
419	20240221	123500	876906830	18690	18660	18690	18660	7
420	20240221	123400	876776150	18660	18680	18700	18660	727
421	20240221	123300	863202530	18700	18700	18700	18700	200
422	20240221	123200	859462530	18700	18700	18700	18700	1
423	20240221	123100	859443830	18680	18680	18700	18680	109
424	20240221	123000	857407490	18680	18710	18710	18680	280
425	20240221	122900	852176790	18710	18710	18710	18710	1
426	20240221	122800	852158080	18720	18710	18720	18710	53
427	20240221	122700	851166180	18720	18670	18720	18670	207
428	20240221	122600	847301380	18730	18700	18750	18670	479
429	20240221	122500	838350730	18760	18770	18770	18690	9329
430	20240221	122400	663743240	18770	18770	18770	18770	53
431	20240221	122300	662748430	18780	18780	18780	18780	3
432	20240221	122200	662692090	18780	18780	18780	18740	187
433	20240221	122100	659185580	18760	18760	18760	18760	51
434	20240221	122000	658228820	18780	18790	18790	18780	6
435	20240221	121900	658116090	18790	18770	18790	18740	1401
436	20240221	121800	631840960	18770	18770	18770	18770	47
437	20240221	121700	630958770	18800	18800	18800	18800	6
438	20240221	121600	630845970	18800	18780	18800	18780	51
439	20240221	121500	629887680	18780	18780	18780	18780	134
440	20240221	121400	627371160	18780	18780	18780	18780	0
441	20240221	121300	627371160	18780	18780	18780	18780	161
442	20240221	121200	624347580	18800	18800	18800	18800	16
443	20240221	121100	624046780	18800	18800	18800	18800	1
444	20240221	121000	624027980	18770	18800	18800	18770	267
445	20240221	120900	619014170	18830	18830	18830	18830	0
446	20240221	120800	619014170	18830	18830	18830	18830	0
447	20240221	120700	619014170	18830	18830	18830	18830	0
448	20240221	120600	619014170	18830	18790	18830	18790	300
449	20240221	120500	613373830	18780	18790	18790	18780	108
450	20240221	120400	611345410	18820	18820	18820	18820	0
451	20240221	120300	611345410	18820	18800	18820	18790	128
452	20240221	120200	608940240	18840	18840	18840	18840	3
453	20240221	120100	608883720	18850	18850	18850	18850	0
454	20240221	120000	608883720	18850	18850	18850	18850	5
455	20240221	115900	608789470	18850	18850	18850	18850	0
456	20240221	115800	608789470	18850	18850	18850	18850	5
457	20240221	115700	608695220	18850	18850	18850	18850	0
458	20240221	115600	608695220	18850	18850	18850	18850	0
459	20240221	115500	608695220	18850	18850	18850	18850	0
460	20240221	115400	608695220	18850	18790	18860	18790	502
461	20240221	115300	599245610	18790	18790	18790	18790	0
462	20240221	115200	599245610	18790	18780	18790	18770	103
463	20240221	115100	597311740	18790	18790	18790	18790	6
464	20240221	115000	597199000	18790	18790	18790	18790	10
465	20240221	114900	597011100	18790	18790	18790	18770	29
466	20240221	114800	596466730	18790	18790	18790	18790	20
467	20240221	114700	596090930	18790	18790	18790	18790	52
468	20240221	114600	595113850	18770	18770	18790	18770	131
469	20240221	114500	592654960	18770	18780	18780	18770	59
470	20240221	114400	591546970	18790	18800	18800	18790	113
471	20240221	114300	589423100	18800	18800	18800	18800	53
472	20240221	114200	588426700	18800	18800	18800	18800	0
473	20240221	114100	588426700	18800	18800	18800	18800	66
474	20240221	114000	587185900	18800	18800	18800	18800	58
475	20240221	113900	586095500	18810	18810	18810	18800	149
476	20240221	113800	583294210	18810	18830	18830	18810	103
477	20240221	113700	581356450	18830	18830	18830	18830	0
478	20240221	113600	581356450	18830	18820	18830	18820	7
479	20240221	113500	581224670	18830	18820	18830	18820	17
480	20240221	113400	580904720	18820	18820	18820	18810	1020
481	20240221	113300	561718400	18830	18820	18830	18820	71
482	20240221	113200	560382160	18820	18820	18820	18820	5
483	20240221	113100	560288060	18820	18820	18820	18820	6
484	20240221	113000	560175140	18820	18810	18820	18810	9
485	20240221	112900	560005840	18810	18800	18820	18800	27
486	20240221	112800	559498200	18820	18820	18820	18820	0
487	20240221	112700	559498200	18820	18820	18820	18820	0
488	20240221	112600	559498200	18820	18820	18820	18820	0
489	20240221	112500	559498200	18820	18820	18820	18820	0
490	20240221	112400	559498200	18820	18820	18820	18820	0
491	20240221	112300	559498200	18820	18820	18820	18820	5
492	20240221	112200	559404100	18820	18790	18820	18790	17
493	20240221	112100	559084640	18790	18800	18820	18790	33
494	20240221	112000	558463840	18820	18820	18820	18820	1
495	20240221	111900	558445020	18790	18820	18820	18790	197
496	20240221	111800	554741900	18820	18820	18820	18820	0
497	20240221	111700	554741900	18820	18800	18820	18800	30
498	20240221	111600	554177880	18820	18820	18820	18820	85
499	20240221	111500	552578180	18820	18810	18820	18800	1118
500	20240221	111400	531549740	18820	18820	18820	18810	15
501	20240221	111300	531267450	18820	18840	18840	18820	591
502	20240221	111200	520142510	18850	18850	18850	18850	0
503	20240221	111100	520142510	18850	18850	18850	18850	1
504	20240221	111000	520123660	18830	18830	18830	18830	50
505	20240221	110900	519182160	18850	18850	18850	18850	3
506	20240221	110800	519125610	18830	18850	18850	18830	163
507	20240221	110700	516054320	18830	18830	18830	18830	13
508	20240221	110600	515809530	18850	18850	18850	18850	0
509	20240221	110500	515809530	18850	18840	18850	18840	5
510	20240221	110400	515715320	18840	18830	18840	18830	93
511	20240221	110300	513964020	18850	18850	18850	18850	15
512	20240221	110200	513681270	18850	18850	18850	18840	30
513	20240221	110100	513115960	18850	18840	18850	18840	21
514	20240221	110000	512720200	18850	18840	18850	18840	23
515	20240221	105900	512286870	18840	18850	18850	18840	36
516	20240221	105800	511608420	18840	18850	18850	18840	3
517	20240221	105700	511551890	18830	18830	18850	18830	130
518	20240221	105600	509103700	18840	18850	18850	18840	73
519	20240221	105500	507728360	18850	18850	18850	18850	25
520	20240221	105400	507257110	18850	18840	18850	18840	4
521	20240221	105300	507181730	18840	18830	18840	18830	77
522	20240221	105200	505731750	18840	18840	18840	18840	10
523	20240221	105100	505543350	18840	18840	18840	18840	15
524	20240221	105000	505260750	18850	18850	18850	18840	157
525	20240221	104900	502301450	18860	18850	18860	18850	14
526	20240221	104800	502037540	18850	18850	18850	18850	3
527	20240221	104700	501980990	18850	18850	18850	18850	2
528	20240221	104600	501943290	18850	18850	18850	18850	171
529	20240221	104500	498719940	18850	18850	18850	18850	15
530	20240221	104400	498437190	18860	18860	18860	18860	0
531	20240221	104300	498437190	18860	18860	18860	18860	20
532	20240221	104200	498059990	18810	18860	18860	18810	234
533	20240221	104100	493654930	18870	18870	18870	18870	0
534	20240221	104000	493654930	18870	18870	18870	18870	0
535	20240221	103900	493654930	18870	18830	18870	18830	103
536	20240221	103800	491715360	18880	18880	18880	18880	0
537	20240221	103700	491715360	18880	18880	18880	18880	0
538	20240221	103600	491715360	18880	18880	18880	18880	0
539	20240221	103500	491715360	18880	18880	18880	18880	0
540	20240221	103400	491715360	18880	18880	18880	18880	0
541	20240221	103300	491715360	18880	18880	18880	18880	0
542	20240221	103200	491715360	18880	18880	18880	18880	0
543	20240221	103100	491715360	18880	18880	18880	18800	115
544	20240221	103000	489551740	18810	18850	18850	18810	1028
545	20240221	102900	470176590	18880	18850	18880	18840	112
546	20240221	102800	468065600	18850	18880	18880	18850	300
547	20240221	102700	462407600	18880	18880	18880	18880	3
548	20240221	102600	462350960	18880	18880	18880	18880	5
549	20240221	102500	462256560	18880	18880	18880	18880	190
550	20240221	102400	458669360	18880	18880	18880	18880	0
551	20240221	102300	458669360	18880	18880	18880	18880	0
552	20240221	102200	458669360	18880	18880	18890	18880	243
553	20240221	102100	454081510	18880	18880	18880	18880	808
554	20240221	102000	438826470	18880	18880	18880	18880	0
555	20240221	101900	438826470	18880	18850	18880	18840	51
556	20240221	101800	437865500	18880	18880	18880	18880	26
557	20240221	101700	437374620	18880	18850	18880	18850	100
558	20240221	101600	435487790	18840	18850	18850	18840	45
559	20240221	101500	434639940	18870	18870	18870	18870	13
560	20240221	101400	434394630	18880	18880	18880	18880	0
561	20240221	101300	434394630	18880	18870	18880	18840	114
562	20240221	101200	432243330	18850	18850	18850	18850	59
563	20240221	101100	431131180	18870	18850	18870	18850	44
564	20240221	101000	430301760	18850	18870	18870	18850	177
565	20240221	100900	426962910	18870	18840	18870	18840	51
566	20240221	100800	426001740	18870	18850	18870	18840	103
567	20240221	100700	424060410	18860	18870	18870	18860	37
568	20240221	100600	423362500	18880	18870	18880	18870	8
569	20240221	100500	423211480	18870	18830	18870	18830	770
570	20240221	100400	408701720	18830	18830	18830	18830	3
571	20240221	100300	408645230	18840	18840	18840	18840	0
572	20240221	100200	408645230	18840	18840	18840	18840	1
573	20240221	100100	408626390	18850	18850	18850	18850	30
574	20240221	100000	408060890	18850	18810	18850	18800	112
575	20240221	095900	405953880	18850	18870	18870	18850	32
576	20240221	095800	405350520	18880	18880	18880	18880	46
577	20240221	095700	404482040	18880	18880	18880	18880	31
578	20240221	095600	403896760	18880	18880	18910	18880	493
579	20240221	095500	394585130	18880	18880	18880	18880	1
580	20240221	095400	394566250	18890	18800	18890	18800	1042
581	20240221	095300	374921670	18760	18740	18790	18740	1633
582	20240221	095200	344254970	18770	18730	18770	18730	61
583	20240221	095100	343112400	18730	18770	18780	18730	503
584	20240221	095000	333679270	18780	18780	18780	18780	980
585	20240221	094900	315274870	18790	18780	18790	18780	1602
586	20240221	094800	285189290	18790	18780	18790	18780	38
587	20240221	094700	284475370	18790	18790	18790	18790	120
588	20240221	094600	282220570	18800	18830	18830	18800	17
589	20240221	094500	281900580	18840	18840	18840	18840	5
590	20240221	094400	281806380	18840	18840	18840	18840	0
591	20240221	094300	281806380	18840	18840	18840	18840	2
592	20240221	094200	281768700	18810	18790	18810	18790	1054
593	20240221	094100	261953370	18790	18790	18790	18790	77
594	20240221	094000	260506540	18740	18800	18800	18740	3332
595	20240221	093900	197916590	18800	18800	18800	18800	0
596	20240221	093800	197916590	18800	18840	18840	18800	2
597	20240221	093700	197878950	18790	18840	18840	18790	3
598	20240221	093600	197822530	18840	18840	18840	18840	8
599	20240221	093500	197671810	18840	18840	18840	18840	18
600	20240221	093400	197332690	18850	18790	18850	18780	2001
601	20240221	093300	159745480	18850	18790	18850	18790	6
602	20240221	093200	159632560	18850	18800	18850	18790	176
603	20240221	093100	156325360	18850	18850	18850	18850	1
604	20240221	093000	156306510	18860	18860	18870	18860	24
605	20240221	092900	155853860	18860	18860	18860	18860	156
606	20240221	092800	152911700	18860	18870	18870	18860	4
607	20240221	092700	152836250	18800	18820	18820	18800	2000
608	20240221	092600	115225090	18870	18870	18870	18870	5
609	20240221	092500	115130740	18870	18870	18870	18800	154
610	20240221	092400	112231970	18870	18810	18870	18800	141
611	20240221	092300	109578290	18870	18870	18870	18800	88
612	20240221	092200	107919580	18870	18880	18890	18850	264
613	20240221	092100	102937580	18890	18860	18890	18860	17
614	20240221	092000	102616780	18890	18890	18890	18890	0
615	20240221	091900	102616780	18890	18910	18910	18890	24
616	20240221	091800	102162960	18910	18910	18910	18910	15
617	20240221	091700	101879310	18810	18920	18920	18810	62
618	20240221	091600	100707610	18930	18930	18930	18930	0
619	20240221	091500	100707610	18930	18890	18930	18770	342
620	20240221	091400	94247250	18900	18900	18920	18900	109
621	20240221	091300	92186170	18900	18920	18920	18890	128
622	20240221	091200	89764580	18920	18910	18920	18910	239
623	20240221	091100	85243490	18910	18890	18910	18890	833
624	20240221	091000	69499200	18890	18840	18890	18840	645
625	20240221	090900	57339820	18840	18840	18840	18840	357
626	20240221	090800	50613940	18840	18850	18850	18840	95
627	20240221	090700	48823240	18850	18850	18850	18740	161
628	20240221	090600	45799790	18800	18750	18800	18720	225
629	20240221	090500	41574430	18820	18820	18820	18820	2
630	20240221	090400	41536790	18830	18800	18830	18710	313
631	20240221	090300	35663180	18850	18860	18860	18820	11
632	20240221	090200	35455890	18860	18850	18860	18850	41
633	20240221	090100	34682870	18800	18800	18800	18780	864
634	20240221	090000	18442700	18800	18800	18800	18800	971