KissMeData/095610/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	200100	1101771540	18930	18930	18930	18930	989
3	20240220	200000	1101771540	18930	18930	18930	18930	0
4	20240220	195900	1101771540	18930	18930	18930	18930	0
5	20240220	195800	1101771540	18930	18930	18930	18930	0
6	20240220	195700	1101771540	18930	18930	18930	18930	0
7	20240220	195600	1101771540	18930	18930	18930	18930	0
8	20240220	195500	1101771540	18930	18930	18930	18930	0
9	20240220	195400	1101771540	18930	18930	18930	18930	0
10	20240220	195300	1101771540	18930	18930	18930	18930	0
11	20240220	195200	1101771540	18930	18930	18930	18930	0
12	20240220	195100	1101771540	18930	18930	18930	18930	0
13	20240220	195000	1101771540	18930	18930	18930	18930	0
14	20240220	194900	1101771540	18930	18930	18930	18930	0
15	20240220	194800	1101771540	18930	18930	18930	18930	0
16	20240220	194700	1101771540	18930	18930	18930	18930	0
17	20240220	194600	1101771540	18930	18930	18930	18930	0
18	20240220	194500	1101771540	18930	18930	18930	18930	0
19	20240220	194400	1101771540	18930	18930	18930	18930	0
20	20240220	194300	1101771540	18930	18930	18930	18930	0
21	20240220	194200	1101771540	18930	18930	18930	18930	0
22	20240220	194100	1101771540	18930	18930	18930	18930	0
23	20240220	194000	1101771540	18930	18930	18930	18930	0
24	20240220	193900	1101771540	18930	18930	18930	18930	0
25	20240220	193800	1101771540	18930	18930	18930	18930	0
26	20240220	193700	1101771540	18930	18930	18930	18930	0
27	20240220	193600	1101771540	18930	18930	18930	18930	0
28	20240220	193500	1101771540	18930	18930	18930	18930	0
29	20240220	193400	1101771540	18930	18930	18930	18930	0
30	20240220	193300	1101771540	18930	18930	18930	18930	0
31	20240220	193200	1101771540	18930	18930	18930	18930	0
32	20240220	193100	1101771540	18930	18930	18930	18930	989
33	20240220	193000	1101771540	18930	18930	18930	18930	0
34	20240220	192900	1101771540	18930	18930	18930	18930	0
35	20240220	192800	1101771540	18930	18930	18930	18930	0
36	20240220	192700	1101771540	18930	18930	18930	18930	0
37	20240220	192600	1101771540	18930	18930	18930	18930	0
38	20240220	192500	1101771540	18930	18930	18930	18930	0
39	20240220	192400	1101771540	18930	18930	18930	18930	0
40	20240220	192300	1101771540	18930	18930	18930	18930	0
41	20240220	192200	1101771540	18930	18930	18930	18930	0
42	20240220	192100	1101771540	18930	18930	18930	18930	0
43	20240220	192000	1101771540	18930	18930	18930	18930	0
44	20240220	191900	1101771540	18930	18930	18930	18930	0
45	20240220	191800	1101771540	18930	18930	18930	18930	0
46	20240220	191700	1101771540	18930	18930	18930	18930	0
47	20240220	191600	1101771540	18930	18930	18930	18930	0
48	20240220	191500	1101771540	18930	18930	18930	18930	0
49	20240220	191400	1101771540	18930	18930	18930	18930	0
50	20240220	191300	1101771540	18930	18930	18930	18930	0
51	20240220	191200	1101771540	18930	18930	18930	18930	0
52	20240220	191100	1101771540	18930	18930	18930	18930	0
53	20240220	191000	1101771540	18930	18930	18930	18930	0
54	20240220	190900	1101771540	18930	18930	18930	18930	0
55	20240220	190800	1101771540	18930	18930	18930	18930	0
56	20240220	190700	1101771540	18930	18930	18930	18930	0
57	20240220	190600	1101771540	18930	18930	18930	18930	0
58	20240220	190500	1101771540	18930	18930	18930	18930	0
59	20240220	190400	1101771540	18930	18930	18930	18930	0
60	20240220	190300	1101771540	18930	18930	18930	18930	0
61	20240220	190200	1101771540	18930	18930	18930	18930	0
62	20240220	190100	1101771540	18930	18930	18930	18930	989
63	20240220	190000	1101771540	18930	18930	18930	18930	0
64	20240220	185900	1101771540	18930	18930	18930	18930	0
65	20240220	185800	1101771540	18930	18930	18930	18930	0
66	20240220	185700	1101771540	18930	18930	18930	18930	0
67	20240220	185600	1101771540	18930	18930	18930	18930	0
68	20240220	185500	1101771540	18930	18930	18930	18930	0
69	20240220	185400	1101771540	18930	18930	18930	18930	0
70	20240220	185300	1101771540	18930	18930	18930	18930	0
71	20240220	185200	1101771540	18930	18930	18930	18930	0
72	20240220	185100	1101771540	18930	18930	18930	18930	0
73	20240220	185000	1101771540	18930	18930	18930	18930	0
74	20240220	184900	1101771540	18930	18930	18930	18930	0
75	20240220	184800	1101771540	18930	18930	18930	18930	0
76	20240220	184700	1101771540	18930	18930	18930	18930	0
77	20240220	184600	1101771540	18930	18930	18930	18930	0
78	20240220	184500	1101771540	18930	18930	18930	18930	0
79	20240220	184400	1101771540	18930	18930	18930	18930	0
80	20240220	184300	1101771540	18930	18930	18930	18930	0
81	20240220	184200	1101771540	18930	18930	18930	18930	0
82	20240220	184100	1101771540	18930	18930	18930	18930	0
83	20240220	184000	1101771540	18930	18930	18930	18930	0
84	20240220	183900	1101771540	18930	18930	18930	18930	0
85	20240220	183800	1101771540	18930	18930	18930	18930	0
86	20240220	183700	1101771540	18930	18930	18930	18930	0
87	20240220	183600	1101771540	18930	18930	18930	18930	0
88	20240220	183500	1101771540	18930	18930	18930	18930	0
89	20240220	183400	1101771540	18930	18930	18930	18930	0
90	20240220	183300	1101771540	18930	18930	18930	18930	0
91	20240220	183200	1101771540	18930	18930	18930	18930	0
92	20240220	183100	1101771540	18930	18930	18930	18930	989
93	20240220	183000	1101771540	18930	18930	18930	18930	0
94	20240220	182900	1101771540	18930	18930	18930	18930	0
95	20240220	182800	1101771540	18930	18930	18930	18930	0
96	20240220	182700	1101771540	18930	18930	18930	18930	0
97	20240220	182600	1101771540	18930	18930	18930	18930	0
98	20240220	182500	1101771540	18930	18930	18930	18930	0
99	20240220	182400	1101771540	18930	18930	18930	18930	0
100	20240220	182300	1101771540	18930	18930	18930	18930	0
101	20240220	182200	1101771540	18930	18930	18930	18930	0
102	20240220	182100	1101771540	18930	18930	18930	18930	0
103	20240220	182000	1101771540	18930	18930	18930	18930	0
104	20240220	181900	1101771540	18930	18930	18930	18930	0
105	20240220	181800	1101771540	18930	18930	18930	18930	0
106	20240220	181700	1101771540	18930	18930	18930	18930	0
107	20240220	181600	1101771540	18930	18930	18930	18930	0
108	20240220	181500	1101771540	18930	18930	18930	18930	0
109	20240220	181400	1101771540	18930	18930	18930	18930	0
110	20240220	181300	1101771540	18930	18930	18930	18930	0
111	20240220	181200	1101771540	18930	18930	18930	18930	0
112	20240220	181100	1101771540	18930	18930	18930	18930	0
113	20240220	181000	1101771540	18930	18930	18930	18930	0
114	20240220	180900	1101771540	18930	18930	18930	18930	0
115	20240220	180800	1101771540	18930	18930	18930	18930	0
116	20240220	180700	1101771540	18930	18930	18930	18930	0
117	20240220	180600	1101771540	18930	18930	18930	18930	0
118	20240220	180500	1101771540	18930	18930	18930	18930	0
119	20240220	180400	1101771540	18930	18930	18930	18930	0
120	20240220	180300	1101771540	18930	18930	18930	18930	0
121	20240220	180200	1101771540	18930	18930	18930	18930	0
122	20240220	180100	1101771540	18930	18930	18930	18930	989
123	20240220	180000	1101771540	18930	18930	18930	18930	0
124	20240220	175900	1101771540	18930	18930	18930	18930	0
125	20240220	175800	1101771540	18930	18930	18930	18930	0
126	20240220	175700	1101771540	18930	18930	18930	18930	0
127	20240220	175600	1101771540	18930	18930	18930	18930	0
128	20240220	175500	1101771540	18930	18930	18930	18930	0
129	20240220	175400	1101771540	18930	18930	18930	18930	0
130	20240220	175300	1101771540	18930	18930	18930	18930	0
131	20240220	175200	1101771540	18930	18930	18930	18930	0
132	20240220	175100	1101771540	18930	18930	18930	18930	0
133	20240220	175000	1101771540	18930	18930	18930	18930	0
134	20240220	174900	1101771540	18930	18930	18930	18930	0
135	20240220	174800	1101771540	18930	18930	18930	18930	0
136	20240220	174700	1101771540	18930	18930	18930	18930	0
137	20240220	174600	1101771540	18930	18930	18930	18930	0
138	20240220	174500	1101771540	18930	18930	18930	18930	0
139	20240220	174400	1101771540	18930	18930	18930	18930	0
140	20240220	174300	1101771540	18930	18930	18930	18930	0
141	20240220	174200	1101771540	18930	18930	18930	18930	0
142	20240220	174100	1101771540	18930	18930	18930	18930	0
143	20240220	174000	1101771540	18930	18930	18930	18930	0
144	20240220	173900	1101771540	18930	18930	18930	18930	0
145	20240220	173800	1101771540	18930	18930	18930	18930	0
146	20240220	173700	1101771540	18930	18930	18930	18930	0
147	20240220	173600	1101771540	18930	18930	18930	18930	0
148	20240220	173500	1101771540	18930	18930	18930	18930	0
149	20240220	173400	1101771540	18930	18930	18930	18930	0
150	20240220	173300	1101771540	18930	18930	18930	18930	0
151	20240220	173200	1101771540	18930	18930	18930	18930	0
152	20240220	173100	1101771540	18930	18930	18930	18930	989
153	20240220	173000	1101771540	18930	18930	18930	18930	0
154	20240220	172900	1101771540	18930	18930	18930	18930	0
155	20240220	172800	1101771540	18930	18930	18930	18930	0
156	20240220	172700	1101771540	18930	18930	18930	18930	0
157	20240220	172600	1101771540	18930	18930	18930	18930	0
158	20240220	172500	1101771540	18930	18930	18930	18930	0
159	20240220	172400	1101771540	18930	18930	18930	18930	0
160	20240220	172300	1101771540	18930	18930	18930	18930	0
161	20240220	172200	1101771540	18930	18930	18930	18930	0
162	20240220	172100	1101771540	18930	18930	18930	18930	0
163	20240220	172000	1101771540	18930	18930	18930	18930	0
164	20240220	171900	1101771540	18930	18930	18930	18930	0
165	20240220	171800	1101771540	18930	18930	18930	18930	0
166	20240220	171700	1101771540	18930	18930	18930	18930	0
167	20240220	171600	1101771540	18930	18930	18930	18930	0
168	20240220	171500	1101771540	18930	18930	18930	18930	0
169	20240220	171400	1101771540	18930	18930	18930	18930	0
170	20240220	171300	1101771540	18930	18930	18930	18930	0
171	20240220	171200	1101771540	18930	18930	18930	18930	0
172	20240220	171100	1101771540	18930	18930	18930	18930	0
173	20240220	171000	1101771540	18930	18930	18930	18930	0
174	20240220	170900	1101771540	18930	18930	18930	18930	0
175	20240220	170800	1101771540	18930	18930	18930	18930	0
176	20240220	170700	1101771540	18930	18930	18930	18930	0
177	20240220	170600	1101771540	18930	18930	18930	18930	0
178	20240220	170500	1101771540	18930	18930	18930	18930	0
179	20240220	170400	1101771540	18930	18930	18930	18930	0
180	20240220	170300	1101771540	18930	18930	18930	18930	0
181	20240220	170200	1101771540	18930	18930	18930	18930	0
182	20240220	170100	1101771540	18930	18930	18930	18930	989
183	20240220	170000	1101771540	18930	18930	18930	18930	0
184	20240220	165900	1101771540	18930	18930	18930	18930	0
185	20240220	165800	1101771540	18930	18930	18930	18930	0
186	20240220	165700	1101771540	18930	18930	18930	18930	0
187	20240220	165600	1101771540	18930	18930	18930	18930	0
188	20240220	165500	1101771540	18930	18930	18930	18930	0
189	20240220	165400	1101771540	18930	18930	18930	18930	0
190	20240220	165300	1101771540	18930	18930	18930	18930	0
191	20240220	165200	1101771540	18930	18930	18930	18930	0
192	20240220	165100	1101771540	18930	18930	18930	18930	0
193	20240220	165000	1101771540	18930	18930	18930	18930	0
194	20240220	164900	1101771540	18930	18930	18930	18930	0
195	20240220	164800	1101771540	18930	18930	18930	18930	0
196	20240220	164700	1101771540	18930	18930	18930	18930	0
197	20240220	164600	1101771540	18930	18930	18930	18930	0
198	20240220	164500	1101771540	18930	18930	18930	18930	0
199	20240220	164400	1101771540	18930	18930	18930	18930	0
200	20240220	164300	1101771540	18930	18930	18930	18930	0
201	20240220	164200	1101771540	18930	18930	18930	18930	0
202	20240220	164100	1101771540	18930	18930	18930	18930	0
203	20240220	164000	1101771540	18930	18930	18930	18930	0
204	20240220	163900	1101771540	18930	18930	18930	18930	0
205	20240220	163800	1101771540	18930	18930	18930	18930	0
206	20240220	163700	1101771540	18930	18930	18930	18930	0
207	20240220	163600	1101771540	18930	18930	18930	18930	0
208	20240220	163500	1101771540	18930	18930	18930	18930	0
209	20240220	163400	1101771540	18930	18930	18930	18930	0
210	20240220	163300	1101771540	18930	18930	18930	18930	0
211	20240220	163200	1101771540	18930	18930	18930	18930	0
212	20240220	163100	1101771540	18930	18930	18930	18930	989
213	20240220	163000	1101771540	18930	18930	18930	18930	0
214	20240220	162900	1101771540	18930	18930	18930	18930	0
215	20240220	162800	1101771540	18930	18930	18930	18930	0
216	20240220	162700	1101771540	18930	18930	18930	18930	0
217	20240220	162600	1101771540	18930	18930	18930	18930	0
218	20240220	162500	1101771540	18930	18930	18930	18930	0
219	20240220	162400	1101771540	18930	18930	18930	18930	0
220	20240220	162300	1101771540	18930	18930	18930	18930	0
221	20240220	162200	1101771540	18930	18930	18930	18930	0
222	20240220	162100	1101771540	18930	18930	18930	18930	0
223	20240220	162000	1101771540	18930	18930	18930	18930	0
224	20240220	161900	1101771540	18930	18930	18930	18930	0
225	20240220	161800	1101771540	18930	18930	18930	18930	0
226	20240220	161700	1101771540	18930	18930	18930	18930	0
227	20240220	161600	1101771540	18930	18930	18930	18930	0
228	20240220	161500	1101771540	18930	18930	18930	18930	0
229	20240220	161400	1101771540	18930	18930	18930	18930	0
230	20240220	161300	1101771540	18930	18930	18930	18930	0
231	20240220	161200	1101771540	18930	18930	18930	18930	0
232	20240220	161100	1101771540	18930	18930	18930	18930	0
233	20240220	161000	1101771540	18930	18930	18930	18930	0
234	20240220	160900	1101771540	18930	18930	18930	18930	0
235	20240220	160800	1101771540	18930	18930	18930	18930	0
236	20240220	160700	1101771540	18930	18930	18930	18930	0
237	20240220	160600	1101771540	18930	18930	18930	18930	0
238	20240220	160500	1101771540	18930	18930	18930	18930	0
239	20240220	160400	1101771540	18930	18930	18930	18930	0
240	20240220	160300	1101771540	18930	18930	18930	18930	0
241	20240220	160200	1101771540	18930	18930	18930	18930	0
242	20240220	160100	1101771540	18930	18930	18930	18930	989
243	20240220	160000	1101771540	18930	18930	18930	18930	0
244	20240220	155900	1101771540	18930	18930	18930	18930	0
245	20240220	155800	1101771540	18930	18930	18930	18930	0
246	20240220	155700	1101771540	18930	18930	18930	18930	0
247	20240220	155600	1101771540	18930	18930	18930	18930	0
248	20240220	155500	1101771540	18930	18930	18930	18930	0
249	20240220	155400	1101771540	18930	18930	18930	18930	0
250	20240220	155300	1101771540	18930	18930	18930	18930	0
251	20240220	155200	1101771540	18930	18930	18930	18930	0
252	20240220	155100	1101771540	18930	18930	18930	18930	0
253	20240220	155000	1101771540	18930	18930	18930	18930	0
254	20240220	154900	1101771540	18930	18930	18930	18930	0
255	20240220	154800	1101771540	18930	18930	18930	18930	0
256	20240220	154700	1101771540	18930	18930	18930	18930	0
257	20240220	154600	1101771540	18930	18930	18930	18930	0
258	20240220	154500	1101771540	18930	18930	18930	18930	0
259	20240220	154400	1101771540	18930	18930	18930	18930	0
260	20240220	154300	1101771540	18930	18930	18930	18930	0
261	20240220	154200	1101771540	18930	18930	18930	18930	0
262	20240220	154100	1101771540	18930	18930	18930	18930	0
263	20240220	154000	1101771540	18930	18930	18930	18930	0
264	20240220	153900	1101771540	18930	18930	18930	18930	0
265	20240220	153800	1101771540	18930	18930	18930	18930	0
266	20240220	153700	1101771540	18930	18930	18930	18930	0
267	20240220	153600	1101771540	18930	18930	18930	18930	0
268	20240220	153500	1101771540	18930	18930	18930	18930	0
269	20240220	153400	1101771540	18930	18930	18930	18930	0
270	20240220	153300	1101771540	18930	18930	18930	18930	0
271	20240220	153200	1101771540	18930	18930	18930	18930	0
272	20240220	153100	1101771540	18930	18930	18930	18930	989
273	20240220	153000	1101771540	18930	18930	18930	18930	989
274	20240220	152900	1083049770	18940	18940	18940	18940	0
275	20240220	152800	1083049770	18940	18940	18940	18940	0
276	20240220	152700	1083049770	18940	18940	18940	18940	0
277	20240220	152600	1083049770	18940	18940	18940	18940	0
278	20240220	152500	1083049770	18940	18940	18940	18940	0
279	20240220	152400	1083049770	18940	18940	18940	18940	0
280	20240220	152300	1083049770	18940	18940	18940	18940	0
281	20240220	152200	1083049770	18940	18940	18940	18940	0
282	20240220	152100	1083049770	18940	18940	18940	18940	0
283	20240220	152000	1083049770	18940	18940	18940	18940	0
284	20240220	151900	1083049770	18940	18940	18940	18940	35
285	20240220	151800	1082386870	18950	18920	18950	18910	492
286	20240220	151700	1073080230	18910	18910	18930	18910	268
287	20240220	151600	1068012150	18910	18910	18930	18910	335
288	20240220	151500	1061675290	18910	18910	18920	18910	77
289	20240220	151400	1060219160	18910	18920	18930	18910	77
290	20240220	151300	1058762910	18910	18910	18930	18900	103
291	20240220	151200	1056814380	18900	18910	18950	18900	100
292	20240220	151100	1054922690	18900	18930	18930	18900	133
293	20240220	151000	1052408310	18910	18920	18920	18900	211
294	20240220	150900	1048418360	18920	18910	18940	18910	74
295	20240220	150800	1047017640	18900	18890	18910	18890	196
296	20240220	150700	1043315080	18890	18880	18900	18880	218
297	20240220	150600	1039196660	18880	18890	18890	18880	166
298	20240220	150500	1036060940	18890	18890	18890	18880	126
299	20240220	150400	1033681490	18880	18900	18910	18880	614
300	20240220	150300	1022076740	18900	18910	18910	18890	89
301	20240220	150200	1020394200	18910	18900	18910	18890	226
302	20240220	150100	1016123520	18900	18890	18900	18890	72
303	20240220	150000	1014762780	18890	18890	18890	18880	132
304	20240220	145900	1012269950	18890	18880	18900	18880	603
305	20240220	145800	1000879110	18880	18890	18890	18880	269
306	20240220	145700	995797780	18890	18890	18900	18890	108
307	20240220	145600	993757610	18890	18900	18900	18890	102
308	20240220	145500	991830620	18910	18910	18910	18910	81
309	20240220	145400	990298910	18920	18920	18920	18920	20
310	20240220	145300	989920510	18920	18910	18920	18910	70
311	20240220	145200	988596750	18910	18880	18910	18880	614
312	20240220	145100	976994630	18890	18880	18890	18880	809
313	20240220	145000	961718210	18890	18890	18900	18890	183
314	20240220	144900	958261320	18890	18900	18900	18890	64
315	20240220	144800	957052300	18890	18890	18890	18890	261
316	20240220	144700	952122010	18900	18900	18900	18900	6
317	20240220	144600	952008610	18900	18900	18900	18900	12
318	20240220	144500	951781810	18900	18890	18900	18890	8
319	20240220	144400	951630620	18900	18910	18910	18900	500
320	20240220	144300	942179410	18930	18930	18930	18900	210
321	20240220	144200	938207830	18930	18900	19000	18900	1504
322	20240220	144100	909672400	18900	18890	18900	18890	148
323	20240220	144000	906876620	18890	18890	18890	18890	273
324	20240220	143900	901719650	18890	18900	18900	18890	116
325	20240220	143800	899528340	18890	18890	18890	18890	352
326	20240220	143700	892879060	18890	18900	18900	18890	43
327	20240220	143600	892066370	18900	18900	18910	18900	186
328	20240220	143500	888550960	18900	18900	18910	18900	298
329	20240220	143400	882918710	18910	18910	18910	18900	69
330	20240220	143300	881614550	18910	18910	18910	18910	117
331	20240220	143200	879402080	18920	18920	18920	18920	2
332	20240220	143100	879364240	18920	18920	18920	18920	10
333	20240220	143000	879175040	18940	18910	18940	18910	163
334	20240220	142900	876092560	18910	18910	18910	18910	258
335	20240220	142800	871213780	18900	18900	18900	18900	182
336	20240220	142700	867773980	18900	18910	18910	18900	336
337	20240220	142600	861423520	18900	18900	18900	18900	122
338	20240220	142500	859117720	18900	18900	18900	18900	108
339	20240220	142400	857076520	18900	18910	18910	18900	208
340	20240220	142300	853145100	18910	18910	18910	18900	144
341	20240220	142200	850423290	18900	18900	18900	18900	282
342	20240220	142100	845093490	18900	18910	18910	18900	189
343	20240220	142000	841521340	18900	18910	18910	18900	54
344	20240220	141900	840500540	18910	18900	18910	18900	179
345	20240220	141800	837117380	18900	18900	18900	18900	232
346	20240220	141700	832732580	18900	18900	18910	18900	152
347	20240220	141600	829859720	18910	18910	18910	18910	21
348	20240220	141500	829462610	18910	18910	18910	18910	228
349	20240220	141400	825151130	18910	18920	18920	18910	129
350	20240220	141300	822711710	18920	18920	18920	18910	74
351	20240220	141200	821312210	18910	18910	18910	18910	2
352	20240220	141100	821274390	18910	18930	18930	18910	360
353	20240220	141000	814465650	18930	18930	18930	18930	1
354	20240220	140900	814446720	18920	18930	18930	18920	204
355	20240220	140800	810586980	18930	18930	18930	18930	0
356	20240220	140700	810586980	18930	18920	18930	18920	35
357	20240220	140600	809924730	18930	18930	18930	18930	67
358	20240220	140500	808656420	18940	18940	18940	18930	114
359	20240220	140400	806498240	18940	18940	18940	18940	6
360	20240220	140300	806384600	18930	18940	18940	18930	108
361	20240220	140200	804339850	18940	18940	18940	18940	5
362	20240220	140100	804245150	18930	18930	18930	18930	1
363	20240220	140000	804226220	18940	18930	18940	18930	7
364	20240220	135900	804093650	18930	18940	18940	18930	173
365	20240220	135800	800818610	18940	18950	18950	18940	66
366	20240220	135700	799568070	18950	18950	18950	18950	10
367	20240220	135600	799378570	18950	18950	18950	18940	113
368	20240220	135500	797237240	18950	18950	18950	18950	106
369	20240220	135400	795228540	18940	18940	18940	18940	1
370	20240220	135300	795209600	18940	18930	18940	18930	273
371	20240220	135200	790039750	18940	18940	18940	18940	16
372	20240220	135100	789736710	18930	18930	18940	18930	103
373	20240220	135000	787786680	18940	18930	18940	18930	83
374	20240220	134900	786215440	18940	18940	18940	18940	1
375	20240220	134800	786196500	18940	18940	18940	18940	6
376	20240220	134700	786082860	18940	18950	18950	18940	40
377	20240220	134600	785325210	18950	18940	18950	18940	7
378	20240220	134500	785192570	18940	18950	18950	18940	667
379	20240220	134400	772556320	18960	18950	18960	18950	6
380	20240220	134300	772442570	18960	18960	18960	18960	5
381	20240220	134200	772347770	18960	18970	18970	18960	41
382	20240220	134100	771570350	18960	18960	18960	18960	0
383	20240220	134000	771570350	18960	18960	18960	18960	52
384	20240220	133900	770584430	18960	18960	18970	18960	45
385	20240220	133800	769731080	18970	18960	18970	18960	8
386	20240220	133700	769579330	18970	18970	18970	18970	4
387	20240220	133600	769503450	18980	18980	18980	18980	5
388	20240220	133500	769408550	18960	18970	18970	18960	116
389	20240220	133400	767209060	18970	18990	18990	18970	31
390	20240220	133300	766620630	18980	18980	18980	18980	1
391	20240220	133200	766601650	18990	19000	19000	18990	74
392	20240220	133100	765196290	19000	19000	19000	19000	27
393	20240220	133000	764683290	19000	19000	19010	19000	66
394	20240220	132900	763429230	19010	18990	19010	18990	238
395	20240220	132800	758908510	18980	18980	18980	18980	53
396	20240220	132700	757902570	18990	19000	19000	18960	171
397	20240220	132600	754660210	18970	18970	18970	18960	324
398	20240220	132500	748514630	18960	19000	19000	18960	164
399	20240220	132400	745400220	19000	18990	19000	18990	83
400	20240220	132300	743823990	18990	18990	18990	18990	52
401	20240220	132200	742836510	18990	19000	19000	18990	20
402	20240220	132100	742456660	19000	19000	19000	19000	0
403	20240220	132000	742456660	19000	19000	19000	18990	17
404	20240220	131900	742133670	19000	19000	19000	19000	0
405	20240220	131800	742133670	19000	19000	19000	19000	5
406	20240220	131700	742038670	18990	18990	18990	18990	0
407	20240220	131600	742038670	18990	18950	18990	18950	1058
408	20240220	131500	721969370	18950	18950	18950	18950	0
409	20240220	131400	721969370	18950	18950	18950	18950	64
410	20240220	131300	720756570	18950	18970	18970	18950	23
411	20240220	131200	720320520	18960	18960	18960	18960	1
412	20240220	131100	720301560	18950	18960	18960	18950	64
413	20240220	131000	719088690	18970	18960	18970	18960	145
414	20240220	130900	716339370	18960	18960	18960	18960	0
415	20240220	130800	716339370	18960	18960	18960	18960	24
416	20240220	130700	715884330	18960	18960	18960	18960	12
417	20240220	130600	715656810	18960	18970	18970	18960	284
418	20240220	130500	710272110	18970	18970	18970	18970	0
419	20240220	130400	710272110	18970	18930	18970	18930	372
420	20240220	130300	703229170	18930	18920	18930	18920	6
421	20240220	130200	703115600	18930	18930	18930	18930	20
422	20240220	130100	702737000	18930	18930	18930	18930	6
423	20240220	130000	702623420	18920	18920	18920	18920	77
424	20240220	125900	701166580	18920	18890	18920	18890	213
425	20240220	125800	697140840	18900	18890	18900	18890	26
426	20240220	125700	696649450	18900	18890	18900	18890	140
427	20240220	125600	694004510	18890	18900	18900	18890	22
428	20240220	125500	693588730	18900	18890	18900	18890	11
429	20240220	125400	693380890	18890	18890	18890	18890	159
430	20240220	125300	690377380	18900	18890	18900	18890	23
431	20240220	125200	689942820	18890	18890	18890	18890	159
432	20240220	125100	686939310	18890	18890	18900	18890	166
433	20240220	125000	683803430	18900	18890	18900	18890	3
434	20240220	124900	683746750	18890	18890	18900	18890	86
435	20240220	124800	682122160	18890	18890	18900	18890	26
436	20240220	124700	681630820	18900	18900	18900	18890	18
437	20240220	124600	681290640	18900	18890	18900	18890	11
438	20240220	124500	681082780	18900	18900	18900	18890	8
439	20240220	124400	680931600	18890	18900	18900	18890	41
440	20240220	124300	680156750	18910	18900	18910	18900	8
441	20240220	124200	680005490	18900	18890	18900	18890	133
442	20240220	124100	677492320	18900	18900	18900	18900	82
443	20240220	124000	675942520	18900	18890	18900	18890	32
444	20240220	123900	675337740	18890	18890	18900	18890	211
445	20240220	123800	671351390	18890	18890	18890	18890	3
446	20240220	123700	671294720	18900	18910	18910	18900	266
447	20240220	123600	666267260	18900	18900	18900	18900	2
448	20240220	123500	666229460	18910	18910	18910	18900	47
449	20240220	123400	665340730	18900	18900	18900	18900	4
450	20240220	123300	665265130	18910	18920	18920	18900	2035
451	20240220	123200	626797190	18920	18910	18920	18910	68
452	20240220	123100	625511300	18920	18920	18920	18910	85
453	20240220	123000	623903870	18910	18920	18920	18910	7
454	20240220	122900	623771470	18910	18920	18930	18910	21
455	20240220	122800	623374110	18920	18920	18920	18910	130
456	20240220	122700	620914530	18920	18910	18920	18910	8
457	20240220	122600	620763190	18910	18910	18910	18910	5
458	20240220	122500	620668640	18920	18930	18930	18920	9
459	20240220	122400	620498300	18920	18920	18930	18920	235
460	20240220	122300	616049800	18940	18940	18940	18940	2
461	20240220	122200	616011920	18940	18940	18940	18940	7
462	20240220	122100	615879340	18970	18970	18970	18970	28
463	20240220	122000	615348180	18960	18900	18960	18900	434
464	20240220	121900	607136370	18900	18900	18910	18900	31
465	20240220	121800	606550210	18900	18900	18900	18900	2
466	20240220	121700	606512410	18910	18920	18920	18910	154
467	20240220	121600	603600210	18910	18910	18910	18910	2
468	20240220	121500	603562390	18920	18910	18920	18910	99
469	20240220	121400	601689720	18920	18910	18920	18910	73
470	20240220	121300	600309210	18910	18900	18910	18900	60
471	20240220	121200	599174650	18910	18920	18920	18900	871
472	20240220	121100	582703600	18920	18920	18930	18920	75
473	20240220	121000	581284420	18920	18930	18930	18920	35
474	20240220	120900	580622190	18920	18930	18930	18920	24
475	20240220	120800	580167910	18920	18920	18920	18920	4
476	20240220	120700	580092230	18920	18930	18930	18920	9
477	20240220	120600	579921880	18920	18950	18950	18920	832
478	20240220	120500	564172630	18950	18950	18950	18950	3
479	20240220	120400	564115780	18950	18940	18950	18940	143
480	20240220	120300	561405990	18940	18950	18950	18940	310
481	20240220	120200	555531510	18940	18940	18940	18940	18
482	20240220	120100	555190590	18940	18950	18950	18940	21
483	20240220	120000	554792670	18940	18940	18940	18940	5
484	20240220	115900	554697970	18940	18970	18970	18940	1784
485	20240220	115800	520883560	18970	18980	18980	18970	721
486	20240220	115700	507204950	18980	18990	18990	18980	62
487	20240220	115600	506027610	18990	18980	18990	18980	89
488	20240220	115500	504338290	18980	18980	18980	18980	7
489	20240220	115400	504205430	18990	18990	18990	18980	67
490	20240220	115300	502933130	18990	18990	18990	18990	82
491	20240220	115200	501375950	19000	18980	19000	18980	128
492	20240220	115100	498945280	18980	18980	18980	18980	81
493	20240220	115000	497407900	18990	18980	18990	18980	11
494	20240220	114900	497199070	18980	18980	18980	18980	2
495	20240220	114800	497161110	18990	18980	18990	18980	87
496	20240220	114700	495509790	18980	18980	18980	18980	4
497	20240220	114600	495433870	18990	18990	18990	18980	83
498	20240220	114500	493857740	18990	18990	18990	18990	4
499	20240220	114400	493781780	19000	18990	19000	18990	46
500	20240220	114300	492907820	18990	18990	18990	18980	78
501	20240220	114200	491426610	18990	18980	18990	18980	73
502	20240220	114100	490041050	18970	18970	18970	18970	5
503	20240220	114000	489946200	18970	18960	18980	18960	99
504	20240220	113900	488067260	18960	18960	18960	18960	22
505	20240220	113800	487650140	18970	18970	18970	18960	157
506	20240220	113700	484671870	18970	18970	18970	18970	6
507	20240220	113600	484558050	18970	18970	18970	18970	2
508	20240220	113500	484520110	18960	18960	18960	18960	136
509	20240220	113400	481941550	18970	18980	18980	18970	137
510	20240220	113300	479342600	18970	18970	18970	18970	0
511	20240220	113200	479342600	18970	18980	18980	18970	7
512	20240220	113100	479209760	18970	18970	18970	18970	250
513	20240220	113000	474467260	18970	18970	18980	18970	10
514	20240220	112900	474277500	18980	18980	18980	18980	0
515	20240220	112800	474277500	18980	18970	18980	18970	7
516	20240220	112700	474144660	18970	18980	18980	18970	77
517	20240220	112600	472683860	18970	18960	18970	18960	119
518	20240220	112500	470426460	18970	18970	18970	18970	0
519	20240220	112400	470426460	18970	18970	18970	18970	5
520	20240220	112300	470331610	18960	18960	18960	18960	2
521	20240220	112200	470293690	18970	18960	18970	18960	83
522	20240220	112100	468719950	18960	18970	18970	18960	19
523	20240220	112000	468359540	18970	18980	18980	18970	3
524	20240220	111900	468302610	18980	19000	19000	18980	36
525	20240220	111800	467618670	19000	18970	19000	18970	161
526	20240220	111700	464563700	18960	18960	18960	18960	93
527	20240220	111600	462800420	18960	18970	18970	18960	97
528	20240220	111500	460960730	18970	18950	18970	18950	173
529	20240220	111400	457681490	18960	18960	18960	18950	308
530	20240220	111300	451842600	18960	18970	18970	18960	450
531	20240220	111200	443306450	18970	18980	18980	18970	46
532	20240220	111100	442433770	18970	18980	18980	18970	84
533	20240220	111000	440840230	18980	18990	18990	18980	251
534	20240220	110900	436074750	19000	19000	19000	19000	10
535	20240220	110800	435884750	19000	19010	19010	19000	23
536	20240220	110700	435447690	19000	19000	19000	19000	124
537	20240220	110600	433091690	19000	19010	19010	19000	305
538	20240220	110500	427296620	19010	19000	19010	19000	20
539	20240220	110400	426916520	19010	19020	19020	19010	537
540	20240220	110300	416708090	19010	19010	19010	19010	3
541	20240220	110200	416651060	19020	19020	19020	19020	21
542	20240220	110100	416251640	19020	19010	19020	19010	57
543	20240220	110000	415168020	19020	19020	19020	19020	8
544	20240220	105900	415015860	19020	19020	19020	19020	68
545	20240220	105800	413722500	19030	19050	19050	19020	238
546	20240220	105700	409193050	19050	19040	19050	19040	8
547	20240220	105600	409040680	19050	19050	19050	19040	24
548	20240220	105500	408583490	19040	19050	19050	19040	141
549	20240220	105400	405897770	19050	19060	19060	19050	8
550	20240220	105300	405745310	19050	19050	19050	19050	0
551	20240220	105200	405745310	19050	19080	19080	19050	60
552	20240220	105100	404601070	19080	19080	19080	19080	9
553	20240220	105000	404429350	19070	19080	19080	19070	9
554	20240220	104900	404257660	19100	19090	19100	19090	36
555	20240220	104800	403570070	19070	19090	19100	19070	67
556	20240220	104700	402291800	19090	19100	19100	19090	129
557	20240220	104600	399828350	19100	19110	19110	19100	9
558	20240220	104500	399656380	19100	19120	19120	19100	311
559	20240220	104400	393712420	19110	19110	19110	19110	16
560	20240220	104300	393406660	19120	19110	19120	19110	17
561	20240220	104200	393081650	19130	19120	19130	19120	39
562	20240220	104100	392335860	19130	19130	19130	19120	36
563	20240220	104000	391647410	19130	19130	19130	19130	6
564	20240220	103900	391532630	19130	19120	19130	19120	15
565	20240220	103800	391245710	19130	19130	19130	19130	301
566	20240220	103700	385487580	19130	19110	19130	19110	77
567	20240220	103600	384014710	19100	19100	19100	19100	211
568	20240220	103500	379984610	19100	19090	19100	19090	14
569	20240220	103400	379717290	19090	19090	19090	19090	112
570	20240220	103300	377579210	19090	19080	19090	19080	32
571	20240220	103200	376968350	19070	19060	19070	19060	35
572	20240220	103100	376301120	19060	19050	19060	19050	38
573	20240220	103000	375577130	19050	19040	19050	19040	5
574	20240220	102900	375481910	19060	19030	19060	19030	295
575	20240220	102800	369862120	19030	19020	19030	19020	17
576	20240220	102700	369538630	19020	19020	19020	19020	6
577	20240220	102600	369424510	19030	19010	19030	19010	236
578	20240220	102500	364935810	19010	19000	19010	19000	39
579	20240220	102400	364194470	19000	19000	19000	19000	1
580	20240220	102300	364175470	19000	19000	19000	19000	132
581	20240220	102200	361667470	19000	19010	19030	18990	70
582	20240220	102100	360336470	19000	19000	19000	19000	1
583	20240220	102000	360317470	18990	18980	18990	18980	138
584	20240220	101900	357697950	18990	18990	19000	18990	9
585	20240220	101800	357526980	18990	18980	18990	18980	49
586	20240220	101700	356596950	18980	18970	18980	18970	93
587	20240220	101600	354832220	18970	18990	18990	18970	25
588	20240220	101500	354357910	19040	18970	19040	18960	416
589	20240220	101400	346454410	18970	18960	18970	18960	544
590	20240220	101300	336137040	18960	18970	18970	18960	444
591	20240220	101200	327718740	18970	18970	18970	18970	3
592	20240220	101100	327661830	18960	18960	18960	18960	475
593	20240220	101000	318655830	18970	18970	18970	18970	2
594	20240220	100900	318617890	18970	18970	18970	18970	21
595	20240220	100800	318219520	18970	18970	18970	18970	1
596	20240220	100700	318200550	18970	18970	18970	18970	261
597	20240220	100600	313249380	18980	18980	18980	18980	134
598	20240220	100500	310706060	18990	18980	18990	18980	32
599	20240220	100400	310098390	18990	18990	18990	18980	47
600	20240220	100300	309206010	18990	18990	18990	18990	0
601	20240220	100200	309206010	18990	18990	18990	18990	1
602	20240220	100100	309187020	18990	18980	18990	18980	71
603	20240220	100000	307839430	18970	19010	19010	18970	321
604	20240220	095900	301740710	19010	19010	19010	19010	5
605	20240220	095800	301645660	19000	18990	19000	18990	52
606	20240220	095700	300657670	19000	19000	19040	19000	104
607	20240220	095600	298679440	18990	19000	19000	18990	354
608	20240220	095500	291956740	19010	19020	19040	19010	89
609	20240220	095400	290264060	19040	19000	19040	19000	4
610	20240220	095300	290188000	18990	18980	18990	18980	2
611	20240220	095200	290150030	19000	18970	19000	18970	789
612	20240220	095100	275167130	18970	18970	18990	18960	60
613	20240220	095000	274028420	18970	18960	18970	18960	13
614	20240220	094900	273781830	18960	18960	18960	18960	30
615	20240220	094800	273213030	18960	18960	18960	18960	103
616	20240220	094700	271260150	18970	18980	18980	18970	33
617	20240220	094600	270634120	18970	18960	18970	18960	31
618	20240220	094500	270046330	18960	18940	18960	18940	143
619	20240220	094400	267337320	18940	18930	18940	18930	352
620	20240220	094300	260673600	18930	18930	18930	18930	1
621	20240220	094200	260654670	18920	18930	18930	18920	191
622	20240220	094100	257040660	18940	18930	19000	18930	139
623	20240220	094000	254405740	18930	18930	18930	18920	14
624	20240220	093900	254140730	18930	18930	18990	18920	205
625	20240220	093800	250257070	18930	18960	18990	18930	57
626	20240220	093700	249177830	18950	18940	18950	18940	4
627	20240220	093600	249102060	18930	18930	18930	18930	0
628	20240220	093500	249102060	18930	18920	18930	18920	298
629	20240220	093400	243461120	18930	18930	18930	18920	71
630	20240220	093300	242117760	18920	18920	18920	18920	95
631	20240220	093200	240320360	18910	18990	18990	18910	236
632	20240220	093100	235846370	19000	18920	19000	18920	671
633	20240220	093000	223108050	18910	18910	18920	18890	365
634	20240220	092900	216209390	18920	18970	18970	18920	49
635	20240220	092800	215280830	18970	18880	18970	18880	259
636	20240220	092700	210384480	18900	18880	18900	18870	834
637	20240220	092600	194642600	18880	18900	18900	18880	747
638	20240220	092500	180531390	18900	18890	18900	18890	173
639	20240220	092400	177263410	18890	18900	18900	18880	512
640	20240220	092300	167593160	18900	18900	18910	18900	150
641	20240220	092200	164758040	18900	18910	18920	18900	637
642	20240220	092100	152717970	18910	18960	18960	18910	1542
643	20240220	092000	123527880	18960	18970	18970	18960	51
644	20240220	091900	122560440	18970	18970	18970	18970	0
645	20240220	091800	122560440	18970	19000	19000	18970	133
646	20240220	091700	120034360	19000	18990	19000	18990	13
647	20240220	091600	119787370	18980	18990	18990	18960	534
648	20240220	091500	109656020	18990	18960	19010	18950	703
649	20240220	091400	96320760	18960	18960	18960	18950	59
650	20240220	091300	95202330	18950	19000	19000	18950	819
651	20240220	091200	79653530	19010	19000	19040	19000	7
652	20240220	091100	79520380	19040	19060	19060	19040	14
653	20240220	091000	79253640	19040	18970	19040	18970	332
654	20240220	090900	72937630	18960	18960	18960	18960	143
655	20240220	090800	70226350	18960	18960	18970	18960	130
656	20240220	090700	67761500	18970	18980	18980	18970	399
657	20240220	090600	60190150	18980	18980	19030	18980	221
658	20240220	090500	55994260	19030	18980	19030	18950	501
659	20240220	090400	46484740	18990	19010	19010	18970	583
660	20240220	090300	35411710	19010	19050	19060	19010	209
661	20240220	090200	31436050	19040	19080	19080	19040	77
662	20240220	090100	29968490	19090	19110	19110	19080	477
663	20240220	090000	20857860	19110	19230	19230	19110	1088