KissMeData/084730/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	195300	893076780	15860	15860	15860	15860	392
3	20240220	195200	893076780	15860	15860	15860	15860	0
4	20240220	195100	893076780	15860	15860	15860	15860	0
5	20240220	195000	893076780	15860	15860	15860	15860	0
6	20240220	194900	893076780	15860	15860	15860	15860	0
7	20240220	194800	893076780	15860	15860	15860	15860	0
8	20240220	194700	893076780	15860	15860	15860	15860	0
9	20240220	194600	893076780	15860	15860	15860	15860	0
10	20240220	194500	893076780	15860	15860	15860	15860	0
11	20240220	194400	893076780	15860	15860	15860	15860	0
12	20240220	194300	893076780	15860	15860	15860	15860	0
13	20240220	194200	893076780	15860	15860	15860	15860	0
14	20240220	194100	893076780	15860	15860	15860	15860	0
15	20240220	194000	893076780	15860	15860	15860	15860	0
16	20240220	193900	893076780	15860	15860	15860	15860	0
17	20240220	193800	893076780	15860	15860	15860	15860	0
18	20240220	193700	893076780	15860	15860	15860	15860	0
19	20240220	193600	893076780	15860	15860	15860	15860	0
20	20240220	193500	893076780	15860	15860	15860	15860	0
21	20240220	193400	893076780	15860	15860	15860	15860	0
22	20240220	193300	893076780	15860	15860	15860	15860	0
23	20240220	193200	893076780	15860	15860	15860	15860	0
24	20240220	193100	893076780	15860	15860	15860	15860	0
25	20240220	193000	893076780	15860	15860	15860	15860	0
26	20240220	192900	893076780	15860	15860	15860	15860	0
27	20240220	192800	893076780	15860	15860	15860	15860	0
28	20240220	192700	893076780	15860	15860	15860	15860	0
29	20240220	192600	893076780	15860	15860	15860	15860	0
30	20240220	192500	893076780	15860	15860	15860	15860	0
31	20240220	192400	893076780	15860	15860	15860	15860	0
32	20240220	192300	893076780	15860	15860	15860	15860	392
33	20240220	192200	893076780	15860	15860	15860	15860	0
34	20240220	192100	893076780	15860	15860	15860	15860	0
35	20240220	192000	893076780	15860	15860	15860	15860	0
36	20240220	191900	893076780	15860	15860	15860	15860	0
37	20240220	191800	893076780	15860	15860	15860	15860	0
38	20240220	191700	893076780	15860	15860	15860	15860	0
39	20240220	191600	893076780	15860	15860	15860	15860	0
40	20240220	191500	893076780	15860	15860	15860	15860	0
41	20240220	191400	893076780	15860	15860	15860	15860	0
42	20240220	191300	893076780	15860	15860	15860	15860	0
43	20240220	191200	893076780	15860	15860	15860	15860	0
44	20240220	191100	893076780	15860	15860	15860	15860	0
45	20240220	191000	893076780	15860	15860	15860	15860	0
46	20240220	190900	893076780	15860	15860	15860	15860	0
47	20240220	190800	893076780	15860	15860	15860	15860	0
48	20240220	190700	893076780	15860	15860	15860	15860	0
49	20240220	190600	893076780	15860	15860	15860	15860	0
50	20240220	190500	893076780	15860	15860	15860	15860	0
51	20240220	190400	893076780	15860	15860	15860	15860	0
52	20240220	190300	893076780	15860	15860	15860	15860	0
53	20240220	190200	893076780	15860	15860	15860	15860	0
54	20240220	190100	893076780	15860	15860	15860	15860	0
55	20240220	190000	893076780	15860	15860	15860	15860	0
56	20240220	185900	893076780	15860	15860	15860	15860	0
57	20240220	185800	893076780	15860	15860	15860	15860	0
58	20240220	185700	893076780	15860	15860	15860	15860	0
59	20240220	185600	893076780	15860	15860	15860	15860	0
60	20240220	185500	893076780	15860	15860	15860	15860	0
61	20240220	185400	893076780	15860	15860	15860	15860	0
62	20240220	185300	893076780	15860	15860	15860	15860	392
63	20240220	185200	893076780	15860	15860	15860	15860	0
64	20240220	185100	893076780	15860	15860	15860	15860	0
65	20240220	185000	893076780	15860	15860	15860	15860	0
66	20240220	184900	893076780	15860	15860	15860	15860	0
67	20240220	184800	893076780	15860	15860	15860	15860	0
68	20240220	184700	893076780	15860	15860	15860	15860	0
69	20240220	184600	893076780	15860	15860	15860	15860	0
70	20240220	184500	893076780	15860	15860	15860	15860	0
71	20240220	184400	893076780	15860	15860	15860	15860	0
72	20240220	184300	893076780	15860	15860	15860	15860	0
73	20240220	184200	893076780	15860	15860	15860	15860	0
74	20240220	184100	893076780	15860	15860	15860	15860	0
75	20240220	184000	893076780	15860	15860	15860	15860	0
76	20240220	183900	893076780	15860	15860	15860	15860	0
77	20240220	183800	893076780	15860	15860	15860	15860	0
78	20240220	183700	893076780	15860	15860	15860	15860	0
79	20240220	183600	893076780	15860	15860	15860	15860	0
80	20240220	183500	893076780	15860	15860	15860	15860	0
81	20240220	183400	893076780	15860	15860	15860	15860	0
82	20240220	183300	893076780	15860	15860	15860	15860	0
83	20240220	183200	893076780	15860	15860	15860	15860	0
84	20240220	183100	893076780	15860	15860	15860	15860	0
85	20240220	183000	893076780	15860	15860	15860	15860	0
86	20240220	182900	893076780	15860	15860	15860	15860	0
87	20240220	182800	893076780	15860	15860	15860	15860	0
88	20240220	182700	893076780	15860	15860	15860	15860	0
89	20240220	182600	893076780	15860	15860	15860	15860	0
90	20240220	182500	893076780	15860	15860	15860	15860	0
91	20240220	182400	893076780	15860	15860	15860	15860	0
92	20240220	182300	893076780	15860	15860	15860	15860	392
93	20240220	182200	893076780	15860	15860	15860	15860	0
94	20240220	182100	893076780	15860	15860	15860	15860	0
95	20240220	182000	893076780	15860	15860	15860	15860	0
96	20240220	181900	893076780	15860	15860	15860	15860	0
97	20240220	181800	893076780	15860	15860	15860	15860	0
98	20240220	181700	893076780	15860	15860	15860	15860	0
99	20240220	181600	893076780	15860	15860	15860	15860	0
100	20240220	181500	893076780	15860	15860	15860	15860	0
101	20240220	181400	893076780	15860	15860	15860	15860	0
102	20240220	181300	893076780	15860	15860	15860	15860	0
103	20240220	181200	893076780	15860	15860	15860	15860	0
104	20240220	181100	893076780	15860	15860	15860	15860	0
105	20240220	181000	893076780	15860	15860	15860	15860	0
106	20240220	180900	893076780	15860	15860	15860	15860	0
107	20240220	180800	893076780	15860	15860	15860	15860	0
108	20240220	180700	893076780	15860	15860	15860	15860	0
109	20240220	180600	893076780	15860	15860	15860	15860	0
110	20240220	180500	893076780	15860	15860	15860	15860	0
111	20240220	180400	893076780	15860	15860	15860	15860	0
112	20240220	180300	893076780	15860	15860	15860	15860	0
113	20240220	180200	893076780	15860	15860	15860	15860	0
114	20240220	180100	893076780	15860	15860	15860	15860	0
115	20240220	180000	893076780	15860	15860	15860	15860	0
116	20240220	175900	893076780	15860	15860	15860	15860	0
117	20240220	175800	893076780	15860	15860	15860	15860	0
118	20240220	175700	893076780	15860	15860	15860	15860	0
119	20240220	175600	893076780	15860	15860	15860	15860	0
120	20240220	175500	893076780	15860	15860	15860	15860	0
121	20240220	175400	893076780	15860	15860	15860	15860	0
122	20240220	175300	893076780	15860	15860	15860	15860	392
123	20240220	175200	893076780	15860	15860	15860	15860	0
124	20240220	175100	893076780	15860	15860	15860	15860	0
125	20240220	175000	893076780	15860	15860	15860	15860	0
126	20240220	174900	893076780	15860	15860	15860	15860	0
127	20240220	174800	893076780	15860	15860	15860	15860	0
128	20240220	174700	893076780	15860	15860	15860	15860	0
129	20240220	174600	893076780	15860	15860	15860	15860	0
130	20240220	174500	893076780	15860	15860	15860	15860	0
131	20240220	174400	893076780	15860	15860	15860	15860	0
132	20240220	174300	893076780	15860	15860	15860	15860	0
133	20240220	174200	893076780	15860	15860	15860	15860	0
134	20240220	174100	893076780	15860	15860	15860	15860	0
135	20240220	174000	893076780	15860	15860	15860	15860	0
136	20240220	173900	893076780	15860	15860	15860	15860	0
137	20240220	173800	893076780	15860	15860	15860	15860	0
138	20240220	173700	893076780	15860	15860	15860	15860	0
139	20240220	173600	893076780	15860	15860	15860	15860	0
140	20240220	173500	893076780	15860	15860	15860	15860	0
141	20240220	173400	893076780	15860	15860	15860	15860	0
142	20240220	173300	893076780	15860	15860	15860	15860	0
143	20240220	173200	893076780	15860	15860	15860	15860	0
144	20240220	173100	893076780	15860	15860	15860	15860	0
145	20240220	173000	893076780	15860	15860	15860	15860	0
146	20240220	172900	893076780	15860	15860	15860	15860	0
147	20240220	172800	893076780	15860	15860	15860	15860	0
148	20240220	172700	893076780	15860	15860	15860	15860	0
149	20240220	172600	893076780	15860	15860	15860	15860	0
150	20240220	172500	893076780	15860	15860	15860	15860	0
151	20240220	172400	893076780	15860	15860	15860	15860	0
152	20240220	172300	893076780	15860	15860	15860	15860	392
153	20240220	172200	893076780	15860	15860	15860	15860	0
154	20240220	172100	893076780	15860	15860	15860	15860	0
155	20240220	172000	893076780	15860	15860	15860	15860	0
156	20240220	171900	893076780	15860	15860	15860	15860	0
157	20240220	171800	893076780	15860	15860	15860	15860	0
158	20240220	171700	893076780	15860	15860	15860	15860	0
159	20240220	171600	893076780	15860	15860	15860	15860	0
160	20240220	171500	893076780	15860	15860	15860	15860	0
161	20240220	171400	893076780	15860	15860	15860	15860	0
162	20240220	171300	893076780	15860	15860	15860	15860	0
163	20240220	171200	893076780	15860	15860	15860	15860	0
164	20240220	171100	893076780	15860	15860	15860	15860	0
165	20240220	171000	893076780	15860	15860	15860	15860	0
166	20240220	170900	893076780	15860	15860	15860	15860	0
167	20240220	170800	893076780	15860	15860	15860	15860	0
168	20240220	170700	893076780	15860	15860	15860	15860	0
169	20240220	170600	893076780	15860	15860	15860	15860	0
170	20240220	170500	893076780	15860	15860	15860	15860	0
171	20240220	170400	893076780	15860	15860	15860	15860	0
172	20240220	170300	893076780	15860	15860	15860	15860	0
173	20240220	170200	893076780	15860	15860	15860	15860	0
174	20240220	170100	893076780	15860	15860	15860	15860	0
175	20240220	170000	893076780	15860	15860	15860	15860	0
176	20240220	165900	893076780	15860	15860	15860	15860	0
177	20240220	165800	893076780	15860	15860	15860	15860	0
178	20240220	165700	893076780	15860	15860	15860	15860	0
179	20240220	165600	893076780	15860	15860	15860	15860	0
180	20240220	165500	893076780	15860	15860	15860	15860	0
181	20240220	165400	893076780	15860	15860	15860	15860	0
182	20240220	165300	893076780	15860	15860	15860	15860	392
183	20240220	165200	893076780	15860	15860	15860	15860	0
184	20240220	165100	893076780	15860	15860	15860	15860	0
185	20240220	165000	893076780	15860	15860	15860	15860	0
186	20240220	164900	893076780	15860	15860	15860	15860	0
187	20240220	164800	893076780	15860	15860	15860	15860	0
188	20240220	164700	893076780	15860	15860	15860	15860	0
189	20240220	164600	893076780	15860	15860	15860	15860	0
190	20240220	164500	893076780	15860	15860	15860	15860	0
191	20240220	164400	893076780	15860	15860	15860	15860	0
192	20240220	164300	893076780	15860	15860	15860	15860	0
193	20240220	164200	893076780	15860	15860	15860	15860	0
194	20240220	164100	893076780	15860	15860	15860	15860	0
195	20240220	164000	893076780	15860	15860	15860	15860	0
196	20240220	163900	893076780	15860	15860	15860	15860	0
197	20240220	163800	893076780	15860	15860	15860	15860	0
198	20240220	163700	893076780	15860	15860	15860	15860	0
199	20240220	163600	893076780	15860	15860	15860	15860	0
200	20240220	163500	893076780	15860	15860	15860	15860	0
201	20240220	163400	893076780	15860	15860	15860	15860	0
202	20240220	163300	893076780	15860	15860	15860	15860	0
203	20240220	163200	893076780	15860	15860	15860	15860	0
204	20240220	163100	893076780	15860	15860	15860	15860	0
205	20240220	163000	893076780	15860	15860	15860	15860	0
206	20240220	162900	893076780	15860	15860	15860	15860	0
207	20240220	162800	893076780	15860	15860	15860	15860	0
208	20240220	162700	893076780	15860	15860	15860	15860	0
209	20240220	162600	893076780	15860	15860	15860	15860	0
210	20240220	162500	893076780	15860	15860	15860	15860	0
211	20240220	162400	893076780	15860	15860	15860	15860	0
212	20240220	162300	893076780	15860	15860	15860	15860	392
213	20240220	162200	893076780	15860	15860	15860	15860	0
214	20240220	162100	893076780	15860	15860	15860	15860	0
215	20240220	162000	893076780	15860	15860	15860	15860	0
216	20240220	161900	893076780	15860	15860	15860	15860	0
217	20240220	161800	893076780	15860	15860	15860	15860	0
218	20240220	161700	893076780	15860	15860	15860	15860	0
219	20240220	161600	893076780	15860	15860	15860	15860	0
220	20240220	161500	893076780	15860	15860	15860	15860	0
221	20240220	161400	893076780	15860	15860	15860	15860	0
222	20240220	161300	893076780	15860	15860	15860	15860	0
223	20240220	161200	893076780	15860	15860	15860	15860	0
224	20240220	161100	893076780	15860	15860	15860	15860	0
225	20240220	161000	893076780	15860	15860	15860	15860	0
226	20240220	160900	893076780	15860	15860	15860	15860	0
227	20240220	160800	893076780	15860	15860	15860	15860	0
228	20240220	160700	893076780	15860	15860	15860	15860	0
229	20240220	160600	893076780	15860	15860	15860	15860	0
230	20240220	160500	893076780	15860	15860	15860	15860	0
231	20240220	160400	893076780	15860	15860	15860	15860	0
232	20240220	160300	893076780	15860	15860	15860	15860	0
233	20240220	160200	893076780	15860	15860	15860	15860	0
234	20240220	160100	893076780	15860	15860	15860	15860	0
235	20240220	160000	893076780	15860	15860	15860	15860	0
236	20240220	155900	893076780	15860	15860	15860	15860	0
237	20240220	155800	893076780	15860	15860	15860	15860	0
238	20240220	155700	893076780	15860	15860	15860	15860	0
239	20240220	155600	893076780	15860	15860	15860	15860	0
240	20240220	155500	893076780	15860	15860	15860	15860	0
241	20240220	155400	893076780	15860	15860	15860	15860	0
242	20240220	155300	893076780	15860	15860	15860	15860	392
243	20240220	155200	893076780	15860	15860	15860	15860	0
244	20240220	155100	893076780	15860	15860	15860	15860	0
245	20240220	155000	893076780	15860	15860	15860	15860	0
246	20240220	154900	893076780	15860	15860	15860	15860	0
247	20240220	154800	893076780	15860	15860	15860	15860	0
248	20240220	154700	893076780	15860	15860	15860	15860	0
249	20240220	154600	893076780	15860	15860	15860	15860	0
250	20240220	154500	893076780	15860	15860	15860	15860	0
251	20240220	154400	893076780	15860	15860	15860	15860	0
252	20240220	154300	893076780	15860	15860	15860	15860	0
253	20240220	154200	893076780	15860	15860	15860	15860	0
254	20240220	154100	893076780	15860	15860	15860	15860	0
255	20240220	154000	893076780	15860	15860	15860	15860	0
256	20240220	153900	893076780	15860	15860	15860	15860	0
257	20240220	153800	893076780	15860	15860	15860	15860	0
258	20240220	153700	893076780	15860	15860	15860	15860	0
259	20240220	153600	893076780	15860	15860	15860	15860	0
260	20240220	153500	893076780	15860	15860	15860	15860	0
261	20240220	153400	893076780	15860	15860	15860	15860	0
262	20240220	153300	893076780	15860	15860	15860	15860	0
263	20240220	153200	893076780	15860	15860	15860	15860	0
264	20240220	153100	893076780	15860	15860	15860	15860	0
265	20240220	153000	893076780	15860	15860	15860	15860	392
266	20240220	152900	886859660	15850	15850	15850	15850	0
267	20240220	152800	886859660	15850	15850	15850	15850	0
268	20240220	152700	886859660	15850	15850	15850	15850	0
269	20240220	152600	886859660	15850	15850	15850	15850	0
270	20240220	152500	886859660	15850	15850	15850	15850	0
271	20240220	152400	886859660	15850	15850	15850	15850	0
272	20240220	152300	886859660	15850	15850	15850	15850	0
273	20240220	152200	886859660	15850	15850	15850	15850	0
274	20240220	152100	886859660	15850	15850	15850	15850	0
275	20240220	152000	886859660	15850	15850	15850	15850	0
276	20240220	151900	886859660	15850	15830	15850	15830	14
277	20240220	151800	886637900	15860	15860	15860	15860	0
278	20240220	151700	886637900	15860	15860	15860	15860	60
279	20240220	151600	885686300	15860	15840	15860	15840	470
280	20240220	151500	878234020	15830	15830	15830	15830	4
281	20240220	151400	878170700	15830	15830	15830	15830	6
282	20240220	151300	878075720	15830	15830	15830	15830	0
283	20240220	151200	878075720	15830	15830	15830	15830	170
284	20240220	151100	875384620	15830	15830	15830	15830	9
285	20240220	151000	875242150	15840	15840	15840	15840	0
286	20240220	150900	875242150	15840	15840	15840	15840	0
287	20240220	150800	875242150	15840	15840	15840	15840	55
288	20240220	150700	874370950	15840	15850	15850	15840	161
289	20240220	150600	871819150	15860	15900	15900	15860	11
290	20240220	150500	871644650	15900	15900	15900	15900	137
291	20240220	150400	869466350	15900	15860	15900	15850	82
292	20240220	150300	868166190	15860	15860	15860	15860	80
293	20240220	150200	866897390	15850	15850	15850	15850	0
294	20240220	150100	866897390	15850	15850	15850	15850	6
295	20240220	150000	866802290	15850	15850	15850	15850	0
296	20240220	145900	866802290	15850	15850	15850	15850	3
297	20240220	145800	866754740	15850	15850	15850	15850	0
298	20240220	145700	866754740	15850	15850	15850	15850	0
299	20240220	145600	866754740	15850	15840	15850	15840	10
300	20240220	145500	866596300	15830	15830	15830	15830	0
301	20240220	145400	866596300	15830	15830	15830	15830	0
302	20240220	145300	866596300	15830	15830	15830	15830	6
303	20240220	145200	866501320	15830	15830	15830	15830	0
304	20240220	145100	866501320	15830	15830	15830	15830	0
305	20240220	145000	866501320	15830	15830	15830	15830	0
306	20240220	144900	866501320	15830	15900	15900	15830	8
307	20240220	144800	866374610	15900	15900	15900	15900	3
308	20240220	144700	866326910	15870	15850	15870	15850	299
309	20240220	144600	861582240	15850	15850	15850	15850	0
310	20240220	144500	861582240	15850	15830	15850	15830	103
311	20240220	144400	859949950	15820	15810	15820	15810	24
312	20240220	144300	859570330	15810	15810	15810	15810	0
313	20240220	144200	859570330	15810	15810	15810	15810	6
314	20240220	144100	859475470	15840	15840	15840	15840	3
315	20240220	144000	859427950	15810	15810	15810	15810	0
316	20240220	143900	859427950	15810	15810	15810	15810	0
317	20240220	143800	859427950	15810	15810	15810	15810	0
318	20240220	143700	859427950	15810	15810	15810	15810	66
319	20240220	143600	858384490	15810	15810	15810	15810	0
320	20240220	143500	858384490	15810	15810	15810	15810	0
321	20240220	143400	858384490	15810	15810	15810	15810	34
322	20240220	143300	857846950	15810	15810	15810	15810	0
323	20240220	143200	857846950	15810	15810	15810	15810	0
324	20240220	143100	857846950	15810	15820	15820	15810	400
325	20240220	143000	851519630	15820	15830	15830	15820	300
326	20240220	142900	846772760	15830	15830	15830	15830	6
327	20240220	142800	846677780	15830	15840	15840	15830	300
328	20240220	142700	841926050	15850	15850	15850	15850	83
329	20240220	142600	840610500	15850	15850	15850	15850	130
330	20240220	142500	838550000	15840	15850	15850	15840	76
331	20240220	142400	837345510	15860	15860	15860	15860	107
332	20240220	142300	835648490	15860	15860	15860	15840	144
333	20240220	142200	833364770	15840	15840	15840	15840	62
334	20240220	142100	832382690	15840	15840	15840	15840	3
335	20240220	142000	832335170	15820	15820	15820	15820	245
336	20240220	141900	828459270	15820	15820	15820	15820	0
337	20240220	141800	828459270	15820	15820	15820	15820	0
338	20240220	141700	828459270	15820	15820	15820	15820	1
339	20240220	141600	828443450	15810	15820	15820	15810	8
340	20240220	141500	828316950	15820	15820	15820	15820	0
341	20240220	141400	828316950	15820	15820	15820	15820	12
342	20240220	141300	828127110	15820	15820	15820	15820	50
343	20240220	141200	827336110	15810	15810	15810	15810	0
344	20240220	141100	827336110	15810	15810	15810	15810	69
345	20240220	141000	826245220	15810	15810	15810	15810	289
346	20240220	140900	821676130	15810	15850	15850	15810	1765
347	20240220	140800	793739100	15840	15850	15860	15840	47
348	20240220	140700	792993860	15850	15850	15850	15850	0
349	20240220	140600	792993860	15850	15850	15850	15850	0
350	20240220	140500	792993860	15850	15850	15850	15850	0
351	20240220	140400	792993860	15850	15850	15850	15850	126
352	20240220	140300	790996760	15850	15860	15860	15850	106
353	20240220	140200	789315610	15860	15860	15860	15860	0
354	20240220	140100	789315610	15860	15860	15860	15860	1
355	20240220	140000	789299750	15860	15850	15860	15850	6
356	20240220	135900	789204600	15850	15850	15850	15850	0
357	20240220	135800	789204600	15850	15850	15850	15850	6
358	20240220	135700	789109500	15850	15850	15850	15850	0
359	20240220	135600	789109500	15850	15850	15850	15850	10
360	20240220	135500	788951000	15850	15840	15850	15840	5
361	20240220	135400	788871760	15830	15830	15830	15830	0
362	20240220	135300	788871760	15830	15830	15830	15830	0
363	20240220	135200	788871760	15830	15830	15830	15830	0
364	20240220	135100	788871760	15830	15830	15830	15830	206
365	20240220	135000	785610780	15830	15830	15830	15830	0
366	20240220	134900	785610780	15830	15830	15830	15830	20
367	20240220	134800	785294180	15830	15830	15830	15830	20
368	20240220	134700	784977580	15830	15830	15830	15830	125
369	20240220	134600	782998830	15830	15830	15830	15830	190
370	20240220	134500	779991130	15830	15860	15860	15830	86
371	20240220	134400	778629130	15860	15860	15860	15860	30
372	20240220	134300	778153330	15850	15850	15850	15850	6
373	20240220	134200	778058230	15850	15850	15850	15850	65
374	20240220	134100	777027980	15850	15850	15850	15850	76
375	20240220	134000	775823380	15850	15850	15850	15850	10
376	20240220	133900	775664880	15850	15850	15850	15850	0
377	20240220	133800	775664880	15850	15830	15850	15830	161
378	20240220	133700	773115290	15830	15830	15830	15830	355
379	20240220	133600	767495640	15830	15830	15830	15830	0
380	20240220	133500	767495640	15830	15830	15830	15830	84
381	20240220	133400	766165920	15830	15830	15830	15830	6
382	20240220	133300	766070940	15830	15830	15830	15830	21
383	20240220	133200	765738510	15830	15830	15830	15830	0
384	20240220	133100	765738510	15830	15830	15830	15830	0
385	20240220	133000	765738510	15830	15840	15840	15830	196
386	20240220	132900	762633930	15840	15840	15840	15840	3
387	20240220	132800	762586410	15840	15850	15850	15840	3
388	20240220	132700	762538880	15850	15850	15870	15850	154
389	20240220	132600	760096410	15850	15860	15860	15850	942
390	20240220	132500	745164840	15870	15870	15870	15870	1
391	20240220	132400	745148970	15870	15870	15870	15870	0
392	20240220	132300	745148970	15870	15860	15890	15860	104
393	20240220	132200	743496520	15900	15900	15900	15900	5
394	20240220	132100	743417020	15910	15870	15910	15870	100
395	20240220	132000	741826250	15860	15860	15860	15860	10
396	20240220	131900	741667650	15860	15860	15860	15860	144
397	20240220	131800	739383810	15860	15860	15860	15860	6
398	20240220	131700	739288650	15860	15860	15860	15860	2
399	20240220	131600	739256930	15900	15900	15900	15900	1
400	20240220	131500	739241030	15860	15860	15860	15860	53
401	20240220	131400	738400450	15910	15910	15910	15910	0
402	20240220	131300	738400450	15910	15870	15910	15870	10
403	20240220	131200	738241410	15850	15850	15850	15850	0
404	20240220	131100	738241410	15850	15850	15850	15850	0
405	20240220	131000	738241410	15850	15850	15850	15850	37
406	20240220	130900	737654960	15840	15840	15840	15840	4
407	20240220	130800	737591600	15830	15830	15830	15830	6
408	20240220	130700	737496620	15840	15840	15840	15840	0
409	20240220	130600	737496620	15840	15840	15840	15840	1
410	20240220	130500	737480780	15840	15840	15840	15840	0
411	20240220	130400	737480780	15840	15840	15840	15840	0
412	20240220	130300	737480780	15840	15840	15840	15840	3
413	20240220	130200	737433260	15850	15850	15850	15850	1
414	20240220	130100	737417410	15820	15820	15820	15820	0
415	20240220	130000	737417410	15820	15850	15850	15820	300
416	20240220	125900	732671320	15820	15820	15820	15820	0
417	20240220	125800	732671320	15820	15820	15850	15820	8
418	20240220	125700	732544730	15820	15820	15820	15820	0
419	20240220	125600	732544730	15820	15820	15820	15820	0
420	20240220	125500	732544730	15820	15840	15840	15820	650
421	20240220	125400	722258030	15840	15840	15840	15840	4
422	20240220	125300	722194670	15840	15840	15840	15840	0
423	20240220	125200	722194670	15840	15840	15840	15840	2
424	20240220	125100	722162990	15840	15840	15840	15840	3
425	20240220	125000	722115470	15830	15830	15830	15830	14
426	20240220	124900	721893850	15830	15830	15830	15830	0
427	20240220	124800	721893850	15830	15830	15830	15830	0
428	20240220	124700	721893850	15830	15830	15830	15830	212
429	20240220	124600	718537890	15830	15840	15840	15830	67
430	20240220	124500	717476790	15840	15840	15840	15840	0
431	20240220	124400	717476790	15840	15840	15840	15840	1
432	20240220	124300	717460950	15840	15840	15840	15840	0
433	20240220	124200	717460950	15840	15840	15840	15840	6
434	20240220	124100	717365910	15840	15840	15840	15840	0
435	20240220	124000	717365910	15840	15840	15840	15840	71
436	20240220	123900	716241270	15840	15840	15840	15840	0
437	20240220	123800	716241270	15840	15840	15840	15840	5
438	20240220	123700	716162070	15840	15850	15850	15840	65
439	20240220	123600	715131880	15850	15850	15850	15850	0
440	20240220	123500	715131880	15850	15850	15850	15850	0
441	20240220	123400	715131880	15850	15850	15850	15850	0
442	20240220	123300	715131880	15850	15850	15850	15850	15
443	20240220	123200	714894130	15850	15850	15850	15850	0
444	20240220	123100	714894130	15850	15850	15850	15850	37
445	20240220	123000	714307680	15850	15860	15860	15850	133
446	20240220	122900	712199410	15860	15860	15860	15860	0
447	20240220	122800	712199410	15860	15870	15870	15860	92
448	20240220	122700	710739790	15870	15870	15870	15870	0
449	20240220	122600	710739790	15870	15870	15870	15870	4
450	20240220	122500	710676310	15870	15870	15870	15870	29
451	20240220	122400	710216080	15870	15870	15870	15870	9
452	20240220	122300	710073250	15890	15890	15890	15890	100
453	20240220	122200	708484250	15890	15890	15890	15890	150
454	20240220	122100	706100750	15890	15880	15890	15880	4
455	20240220	122000	706037220	15880	15870	15920	15870	9
456	20240220	121900	705894250	15870	15880	15880	15870	82
457	20240220	121800	704592180	15880	15880	15880	15880	0
458	20240220	121700	704592180	15880	15880	15880	15880	1
459	20240220	121600	704576300	15880	15880	15930	15880	3
460	20240220	121500	704528610	15870	15870	15870	15870	0
461	20240220	121400	704528610	15870	15870	15870	15870	99
462	20240220	121300	702957480	15870	15870	15870	15870	60
463	20240220	121200	702005280	15870	15870	15870	15870	0
464	20240220	121100	702005280	15870	15860	15870	15860	94
465	20240220	121000	700514190	15840	15840	15840	15840	0
466	20240220	120900	700514190	15840	15860	15860	15840	181
467	20240220	120800	697646680	15870	15890	15890	15870	30
468	20240220	120700	697170550	15890	15920	15920	15890	863
469	20240220	120600	683437320	15920	15920	15920	15920	6
470	20240220	120500	683341800	15930	15930	15930	15930	0
471	20240220	120400	683341800	15930	15930	15930	15930	0
472	20240220	120300	683341800	15930	15930	15930	15930	13
473	20240220	120200	683134710	15920	15940	15940	15920	555
474	20240220	120100	674295150	15950	15950	15950	15950	25
475	20240220	120000	673896400	15950	15950	15950	15950	6
476	20240220	115900	673800700	15950	15950	15950	15940	20
477	20240220	115800	673481790	15950	15950	15950	15950	11
478	20240220	115700	673306340	15940	15940	15940	15940	7
479	20240220	115600	673194760	15940	15940	15940	15940	102
480	20240220	115500	671568880	15950	15940	15950	15940	38
481	20240220	115400	670962790	15950	15960	15960	15950	187
482	20240220	115300	667979940	15960	15970	15970	15960	211
483	20240220	115200	664612370	15970	15970	15970	15970	29
484	20240220	115100	664149240	15980	15970	15980	15970	93
485	20240220	115000	662663110	15980	16000	16000	15960	152
486	20240220	114900	660236340	15990	16000	16000	15990	34
487	20240220	114800	659692540	15990	16010	16010	15980	176
488	20240220	114700	656878950	16010	16020	16040	16010	530
489	20240220	114600	648384940	16030	15980	16030	15980	2973
490	20240220	114500	600836580	15980	15950	15980	15950	1402
491	20240220	114400	578453850	15920	15930	15940	15920	1698
492	20240220	114300	551406790	15930	15940	15940	15930	49
493	20240220	114200	550626030	15950	15960	15960	15950	50
494	20240220	114100	549828230	15950	15960	15960	15950	225
495	20240220	114000	546237460	15960	15960	15960	15940	154
496	20240220	113900	543782220	15960	15960	15960	15960	1
497	20240220	113800	543766260	15960	15960	15960	15960	48
498	20240220	113700	543000180	15970	15970	15970	15960	51
499	20240220	113600	542185720	15970	15940	15970	15940	624
500	20240220	113500	532229450	15940	15920	15940	15920	409
501	20240220	113400	525713600	15920	15900	15920	15900	1059
502	20240220	113300	508869580	15900	15890	15900	15890	251
503	20240220	113200	504880200	15890	15890	15890	15890	63
504	20240220	113100	503879130	15890	15870	15890	15870	526
505	20240220	113000	495524390	15870	15860	15870	15860	402
506	20240220	112900	489144670	15860	15850	15860	15850	58
507	20240220	112800	488224800	15850	15850	15850	15850	3
508	20240220	112700	488177250	15850	15850	15850	15850	10
509	20240220	112600	488018750	15850	15850	15850	15850	0
510	20240220	112500	488018750	15850	15850	15850	15850	0
511	20240220	112400	488018750	15850	15850	15850	15850	136
512	20240220	112300	485863150	15840	15840	15840	15840	0
513	20240220	112200	485863150	15840	15840	15840	15840	0
514	20240220	112100	485863150	15840	15840	15840	15840	6
515	20240220	112000	485768110	15840	15840	15840	15840	0
516	20240220	111900	485768110	15840	15830	15840	15830	351
517	20240220	111800	480208300	15830	15830	15830	15830	46
518	20240220	111700	479480120	15820	15820	15820	15820	0
519	20240220	111600	479480120	15820	15820	15820	15820	0
520	20240220	111500	479480120	15820	15830	15830	15820	8
521	20240220	111400	479353540	15830	15830	15830	15830	65
522	20240220	111300	478324590	15830	15830	15830	15830	2
523	20240220	111200	478292930	15830	15830	15830	15830	0
524	20240220	111100	478292930	15830	15830	15830	15830	196
525	20240220	111000	475190250	15830	15830	15830	15830	9
526	20240220	110900	475047780	15830	15830	15830	15830	0
527	20240220	110800	475047780	15830	15840	15840	15830	97
528	20240220	110700	473511330	15840	15840	15840	15840	6
529	20240220	110600	473416290	15840	15840	15840	15840	1
530	20240220	110500	473400450	15870	15840	15870	15840	2
531	20240220	110400	473368740	15840	15840	15840	15840	510
532	20240220	110300	465290340	15830	15830	15830	15830	6
533	20240220	110200	465195360	15820	15850	15850	15810	1171
534	20240220	110100	446662400	15850	15850	15850	15850	354
535	20240220	110000	441051500	15840	15840	15840	15840	1
536	20240220	105900	441035660	15850	15850	15850	15850	0
537	20240220	105800	441035660	15850	15840	15850	15840	126
538	20240220	105700	439038600	15850	15850	15850	15850	0
539	20240220	105600	439038600	15850	15830	15850	15830	8
540	20240220	105500	438911940	15830	15830	15830	15830	1
541	20240220	105400	438896110	15820	15820	15820	15820	0
542	20240220	105300	438896110	15820	15820	15820	15820	0
543	20240220	105200	438896110	15820	15820	15820	15820	16
544	20240220	105100	438642990	15820	15820	15820	15820	0
545	20240220	105000	438642990	15820	15820	15820	15820	0
546	20240220	104900	438642990	15820	15820	15820	15820	131
547	20240220	104800	436570570	15810	15810	15810	15810	6
548	20240220	104700	436475710	15810	15810	15810	15810	0
549	20240220	104600	436475710	15810	15810	15810	15810	0
550	20240220	104500	436475710	15810	15810	15810	15810	0
551	20240220	104400	436475710	15810	15820	15820	15810	584
552	20240220	104300	427237670	15820	15820	15820	15820	54
553	20240220	104200	426383390	15820	15820	15820	15820	522
554	20240220	104100	418125350	15830	15830	15830	15830	418
555	20240220	104000	411508410	15830	15830	15830	15830	6
556	20240220	103900	411413430	15840	15840	15840	15840	0
557	20240220	103800	411413430	15840	15840	15840	15840	2
558	20240220	103700	411381750	15850	15850	15850	15850	0
559	20240220	103600	411381750	15850	15850	15850	15850	6
560	20240220	103500	411286650	15850	15850	15850	15850	32
561	20240220	103400	410779450	15850	15880	15880	15840	1508
562	20240220	103300	386865910	15890	15870	15890	15860	286
563	20240220	103200	382326060	15860	15860	15860	15860	6
564	20240220	103100	382230900	15860	15860	15860	15860	0
565	20240220	103000	382230900	15860	15860	15860	15860	0
566	20240220	102900	382230900	15860	15850	15860	15850	14
567	20240220	102800	382008960	15850	15860	15860	15850	30
568	20240220	102700	381533450	15870	15870	15870	15870	40
569	20240220	102600	380898650	15870	15870	15870	15870	0
570	20240220	102500	380898650	15870	15870	15870	15870	3
571	20240220	102400	380851040	15870	15870	15870	15870	10
572	20240220	102300	380692340	15870	15870	15870	15870	1
573	20240220	102200	380676470	15870	15870	15870	15870	116
574	20240220	102100	378835550	15850	15830	15850	15830	366
575	20240220	102000	373038270	15830	15830	15830	15830	500
576	20240220	101900	365123270	15820	15810	15820	15810	9
577	20240220	101800	364980950	15810	15810	15810	15810	430
578	20240220	101700	358182650	15800	15800	15800	15800	10
579	20240220	101600	358024650	15800	15800	15800	15800	6
580	20240220	101500	357929850	15800	15800	15800	15800	0
581	20240220	101400	357929850	15800	15800	15800	15800	0
582	20240220	101300	357929850	15800	15800	15800	15800	4
583	20240220	101200	357866650	15780	15780	15780	15780	0
584	20240220	101100	357866650	15780	15780	15780	15780	6
585	20240220	101000	357771970	15810	15810	15810	15810	0
586	20240220	100900	357771970	15810	15810	15810	15810	10
587	20240220	100800	357613870	15780	15780	15780	15780	6
588	20240220	100700	357519190	15780	15800	15800	15780	77
589	20240220	100600	356304110	15800	15790	15800	15780	116
590	20240220	100500	354472650	15790	15790	15790	15790	6
591	20240220	100400	354377910	15800	15800	15800	15800	100
592	20240220	100300	352797910	15830	15830	15830	15830	5
593	20240220	100200	352718760	15800	15820	15820	15800	54
594	20240220	100100	351864880	15830	15790	15830	15790	79
595	20240220	100000	350616210	15810	15800	15830	15800	6
596	20240220	095900	350521370	15770	15770	15770	15770	0
597	20240220	095800	350521370	15770	15780	15780	15770	325
598	20240220	095700	345392880	15780	15780	15780	15780	0
599	20240220	095600	345392880	15780	15780	15780	15780	6
600	20240220	095500	345298200	15780	15810	15810	15780	7
601	20240220	095400	345187710	15820	15820	15820	15820	1
602	20240220	095300	345171890	15810	15810	15810	15810	2
603	20240220	095200	345140270	15830	15810	15830	15810	161
604	20240220	095100	342591720	15800	15790	15800	15780	223
605	20240220	095000	339071320	15810	15800	15810	15780	9
606	20240220	094900	338929220	15740	15740	15740	15740	0
607	20240220	094800	338929220	15740	15740	15740	15740	1
608	20240220	094700	338913480	15720	15730	15730	15720	18
609	20240220	094600	338630510	15710	15690	15710	15690	3391
610	20240220	094500	285392310	15690	15700	15700	15680	1019
611	20240220	094400	269409040	15700	15700	15700	15700	26
612	20240220	094300	269000840	15700	15710	15710	15700	913
613	20240220	094200	254666130	15750	15750	15750	15750	0
614	20240220	094100	254666130	15750	15720	15750	15720	2133
615	20240220	094000	221100260	15710	15710	15710	15710	163
616	20240220	093900	218539530	15700	15710	15710	15700	147
617	20240220	093800	216230220	15720	15720	15720	15720	333
618	20240220	093700	210995460	15710	15710	15710	15710	4
619	20240220	093600	210932620	15710	15750	15750	15700	3130
620	20240220	093500	161712750	15750	15810	15810	15740	1319
621	20240220	093400	140924340	15830	15820	15830	15820	100
622	20240220	093300	139341380	15810	15830	15830	15810	250
623	20240220	093200	135384460	15830	15810	15830	15810	6
624	20240220	093100	135289560	15840	15780	15840	15780	403
625	20240220	093000	128912710	15760	15750	15760	15750	74
626	20240220	092900	127746600	15750	15740	15750	15740	42
627	20240220	092800	127085230	15730	15730	15730	15730	31
628	20240220	092700	126597600	15730	15730	15730	15730	3
629	20240220	092600	126550410	15730	15730	15760	15730	94
630	20240220	092500	125071400	15730	15730	15730	15730	1
631	20240220	092400	125055670	15730	15750	15750	15730	95
632	20240220	092300	123560410	15760	15740	15780	15740	101
633	20240220	092200	121969280	15740	15730	15740	15730	251
634	20240220	092100	118021040	15730	15730	15730	15730	0
635	20240220	092000	118021040	15730	15730	15730	15730	504
636	20240220	091900	110093120	15730	15730	15740	15730	136
637	20240220	091800	107953330	15740	15770	15770	15740	1194
638	20240220	091700	89145060	15770	15780	15780	15770	85
639	20240220	091600	87804350	15780	15780	15780	15780	0
640	20240220	091500	87804350	15780	15780	15780	15780	375
641	20240220	091400	81886850	15780	15780	15780	15780	186
642	20240220	091300	78951770	15780	15780	15780	15780	46
643	20240220	091200	78225890	15780	15810	15810	15780	510
644	20240220	091100	70176980	15790	15830	15900	15790	425
645	20240220	091000	63461900	15820	15820	15820	15820	885
646	20240220	090900	49461200	15810	15820	15830	15810	329
647	20240220	090800	44253350	15870	15870	15870	15870	30
648	20240220	090700	43777250	15870	15870	15870	15870	170
649	20240220	090600	41079350	15870	15790	15870	15790	43
650	20240220	090500	40397740	15800	15800	15800	15800	1012
651	20240220	090400	24408140	15750	15930	15930	15750	1291
652	20240220	090300	3954480	15960	15960	15960	15960	0
653	20240220	090200	3954480	15960	15960	15960	15960	0
654	20240220	090100	3954480	15960	15960	15960	15960	0
655	20240220	090000	3954480	15960	15960	15960	15960	218