KissMeData/102460/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	200500	393364370	15710	15710	15710	15710	1105
3	20240220	200400	393364370	15710	15710	15710	15710	0
4	20240220	200300	393364370	15710	15710	15710	15710	0
5	20240220	200200	393364370	15710	15710	15710	15710	0
6	20240220	200100	393364370	15710	15710	15710	15710	0
7	20240220	200000	393364370	15710	15710	15710	15710	0
8	20240220	195900	393364370	15710	15710	15710	15710	0
9	20240220	195800	393364370	15710	15710	15710	15710	0
10	20240220	195700	393364370	15710	15710	15710	15710	0
11	20240220	195600	393364370	15710	15710	15710	15710	0
12	20240220	195500	393364370	15710	15710	15710	15710	0
13	20240220	195400	393364370	15710	15710	15710	15710	0
14	20240220	195300	393364370	15710	15710	15710	15710	0
15	20240220	195200	393364370	15710	15710	15710	15710	0
16	20240220	195100	393364370	15710	15710	15710	15710	0
17	20240220	195000	393364370	15710	15710	15710	15710	0
18	20240220	194900	393364370	15710	15710	15710	15710	0
19	20240220	194800	393364370	15710	15710	15710	15710	0
20	20240220	194700	393364370	15710	15710	15710	15710	0
21	20240220	194600	393364370	15710	15710	15710	15710	0
22	20240220	194500	393364370	15710	15710	15710	15710	0
23	20240220	194400	393364370	15710	15710	15710	15710	0
24	20240220	194300	393364370	15710	15710	15710	15710	0
25	20240220	194200	393364370	15710	15710	15710	15710	0
26	20240220	194100	393364370	15710	15710	15710	15710	0
27	20240220	194000	393364370	15710	15710	15710	15710	0
28	20240220	193900	393364370	15710	15710	15710	15710	0
29	20240220	193800	393364370	15710	15710	15710	15710	0
30	20240220	193700	393364370	15710	15710	15710	15710	0
31	20240220	193600	393364370	15710	15710	15710	15710	0
32	20240220	193500	393364370	15710	15710	15710	15710	1105
33	20240220	193400	393364370	15710	15710	15710	15710	0
34	20240220	193300	393364370	15710	15710	15710	15710	0
35	20240220	193200	393364370	15710	15710	15710	15710	0
36	20240220	193100	393364370	15710	15710	15710	15710	0
37	20240220	193000	393364370	15710	15710	15710	15710	0
38	20240220	192900	393364370	15710	15710	15710	15710	0
39	20240220	192800	393364370	15710	15710	15710	15710	0
40	20240220	192700	393364370	15710	15710	15710	15710	0
41	20240220	192600	393364370	15710	15710	15710	15710	0
42	20240220	192500	393364370	15710	15710	15710	15710	0
43	20240220	192400	393364370	15710	15710	15710	15710	0
44	20240220	192300	393364370	15710	15710	15710	15710	0
45	20240220	192200	393364370	15710	15710	15710	15710	0
46	20240220	192100	393364370	15710	15710	15710	15710	0
47	20240220	192000	393364370	15710	15710	15710	15710	0
48	20240220	191900	393364370	15710	15710	15710	15710	0
49	20240220	191800	393364370	15710	15710	15710	15710	0
50	20240220	191700	393364370	15710	15710	15710	15710	0
51	20240220	191600	393364370	15710	15710	15710	15710	0
52	20240220	191500	393364370	15710	15710	15710	15710	0
53	20240220	191400	393364370	15710	15710	15710	15710	0
54	20240220	191300	393364370	15710	15710	15710	15710	0
55	20240220	191200	393364370	15710	15710	15710	15710	0
56	20240220	191100	393364370	15710	15710	15710	15710	0
57	20240220	191000	393364370	15710	15710	15710	15710	0
58	20240220	190900	393364370	15710	15710	15710	15710	0
59	20240220	190800	393364370	15710	15710	15710	15710	0
60	20240220	190700	393364370	15710	15710	15710	15710	0
61	20240220	190600	393364370	15710	15710	15710	15710	0
62	20240220	190500	393364370	15710	15710	15710	15710	1105
63	20240220	190400	393364370	15710	15710	15710	15710	0
64	20240220	190300	393364370	15710	15710	15710	15710	0
65	20240220	190200	393364370	15710	15710	15710	15710	0
66	20240220	190100	393364370	15710	15710	15710	15710	0
67	20240220	190000	393364370	15710	15710	15710	15710	0
68	20240220	185900	393364370	15710	15710	15710	15710	0
69	20240220	185800	393364370	15710	15710	15710	15710	0
70	20240220	185700	393364370	15710	15710	15710	15710	0
71	20240220	185600	393364370	15710	15710	15710	15710	0
72	20240220	185500	393364370	15710	15710	15710	15710	0
73	20240220	185400	393364370	15710	15710	15710	15710	0
74	20240220	185300	393364370	15710	15710	15710	15710	0
75	20240220	185200	393364370	15710	15710	15710	15710	0
76	20240220	185100	393364370	15710	15710	15710	15710	0
77	20240220	185000	393364370	15710	15710	15710	15710	0
78	20240220	184900	393364370	15710	15710	15710	15710	0
79	20240220	184800	393364370	15710	15710	15710	15710	0
80	20240220	184700	393364370	15710	15710	15710	15710	0
81	20240220	184600	393364370	15710	15710	15710	15710	0
82	20240220	184500	393364370	15710	15710	15710	15710	0
83	20240220	184400	393364370	15710	15710	15710	15710	0
84	20240220	184300	393364370	15710	15710	15710	15710	0
85	20240220	184200	393364370	15710	15710	15710	15710	0
86	20240220	184100	393364370	15710	15710	15710	15710	0
87	20240220	184000	393364370	15710	15710	15710	15710	0
88	20240220	183900	393364370	15710	15710	15710	15710	0
89	20240220	183800	393364370	15710	15710	15710	15710	0
90	20240220	183700	393364370	15710	15710	15710	15710	0
91	20240220	183600	393364370	15710	15710	15710	15710	0
92	20240220	183500	393364370	15710	15710	15710	15710	1105
93	20240220	183400	393364370	15710	15710	15710	15710	0
94	20240220	183300	393364370	15710	15710	15710	15710	0
95	20240220	183200	393364370	15710	15710	15710	15710	0
96	20240220	183100	393364370	15710	15710	15710	15710	0
97	20240220	183000	393364370	15710	15710	15710	15710	0
98	20240220	182900	393364370	15710	15710	15710	15710	0
99	20240220	182800	393364370	15710	15710	15710	15710	0
100	20240220	182700	393364370	15710	15710	15710	15710	0
101	20240220	182600	393364370	15710	15710	15710	15710	0
102	20240220	182500	393364370	15710	15710	15710	15710	0
103	20240220	182400	393364370	15710	15710	15710	15710	0
104	20240220	182300	393364370	15710	15710	15710	15710	0
105	20240220	182200	393364370	15710	15710	15710	15710	0
106	20240220	182100	393364370	15710	15710	15710	15710	0
107	20240220	182000	393364370	15710	15710	15710	15710	0
108	20240220	181900	393364370	15710	15710	15710	15710	0
109	20240220	181800	393364370	15710	15710	15710	15710	0
110	20240220	181700	393364370	15710	15710	15710	15710	0
111	20240220	181600	393364370	15710	15710	15710	15710	0
112	20240220	181500	393364370	15710	15710	15710	15710	0
113	20240220	181400	393364370	15710	15710	15710	15710	0
114	20240220	181300	393364370	15710	15710	15710	15710	0
115	20240220	181200	393364370	15710	15710	15710	15710	0
116	20240220	181100	393364370	15710	15710	15710	15710	0
117	20240220	181000	393364370	15710	15710	15710	15710	0
118	20240220	180900	393364370	15710	15710	15710	15710	0
119	20240220	180800	393364370	15710	15710	15710	15710	0
120	20240220	180700	393364370	15710	15710	15710	15710	0
121	20240220	180600	393364370	15710	15710	15710	15710	0
122	20240220	180500	393364370	15710	15710	15710	15710	1105
123	20240220	180400	393364370	15710	15710	15710	15710	0
124	20240220	180300	393364370	15710	15710	15710	15710	0
125	20240220	180200	393364370	15710	15710	15710	15710	0
126	20240220	180100	393364370	15710	15710	15710	15710	0
127	20240220	180000	393364370	15710	15710	15710	15710	0
128	20240220	175900	393364370	15710	15710	15710	15710	0
129	20240220	175800	393364370	15710	15710	15710	15710	0
130	20240220	175700	393364370	15710	15710	15710	15710	0
131	20240220	175600	393364370	15710	15710	15710	15710	0
132	20240220	175500	393364370	15710	15710	15710	15710	0
133	20240220	175400	393364370	15710	15710	15710	15710	0
134	20240220	175300	393364370	15710	15710	15710	15710	0
135	20240220	175200	393364370	15710	15710	15710	15710	0
136	20240220	175100	393364370	15710	15710	15710	15710	0
137	20240220	175000	393364370	15710	15710	15710	15710	0
138	20240220	174900	393364370	15710	15710	15710	15710	0
139	20240220	174800	393364370	15710	15710	15710	15710	0
140	20240220	174700	393364370	15710	15710	15710	15710	0
141	20240220	174600	393364370	15710	15710	15710	15710	0
142	20240220	174500	393364370	15710	15710	15710	15710	0
143	20240220	174400	393364370	15710	15710	15710	15710	0
144	20240220	174300	393364370	15710	15710	15710	15710	0
145	20240220	174200	393364370	15710	15710	15710	15710	0
146	20240220	174100	393364370	15710	15710	15710	15710	0
147	20240220	174000	393364370	15710	15710	15710	15710	0
148	20240220	173900	393364370	15710	15710	15710	15710	0
149	20240220	173800	393364370	15710	15710	15710	15710	0
150	20240220	173700	393364370	15710	15710	15710	15710	0
151	20240220	173600	393364370	15710	15710	15710	15710	0
152	20240220	173500	393364370	15710	15710	15710	15710	1105
153	20240220	173400	393364370	15710	15710	15710	15710	0
154	20240220	173300	393364370	15710	15710	15710	15710	0
155	20240220	173200	393364370	15710	15710	15710	15710	0
156	20240220	173100	393364370	15710	15710	15710	15710	0
157	20240220	173000	393364370	15710	15710	15710	15710	0
158	20240220	172900	393364370	15710	15710	15710	15710	0
159	20240220	172800	393364370	15710	15710	15710	15710	0
160	20240220	172700	393364370	15710	15710	15710	15710	0
161	20240220	172600	393364370	15710	15710	15710	15710	0
162	20240220	172500	393364370	15710	15710	15710	15710	0
163	20240220	172400	393364370	15710	15710	15710	15710	0
164	20240220	172300	393364370	15710	15710	15710	15710	0
165	20240220	172200	393364370	15710	15710	15710	15710	0
166	20240220	172100	393364370	15710	15710	15710	15710	0
167	20240220	172000	393364370	15710	15710	15710	15710	0
168	20240220	171900	393364370	15710	15710	15710	15710	0
169	20240220	171800	393364370	15710	15710	15710	15710	0
170	20240220	171700	393364370	15710	15710	15710	15710	0
171	20240220	171600	393364370	15710	15710	15710	15710	0
172	20240220	171500	393364370	15710	15710	15710	15710	0
173	20240220	171400	393364370	15710	15710	15710	15710	0
174	20240220	171300	393364370	15710	15710	15710	15710	0
175	20240220	171200	393364370	15710	15710	15710	15710	0
176	20240220	171100	393364370	15710	15710	15710	15710	0
177	20240220	171000	393364370	15710	15710	15710	15710	0
178	20240220	170900	393364370	15710	15710	15710	15710	0
179	20240220	170800	393364370	15710	15710	15710	15710	0
180	20240220	170700	393364370	15710	15710	15710	15710	0
181	20240220	170600	393364370	15710	15710	15710	15710	0
182	20240220	170500	393364370	15710	15710	15710	15710	1105
183	20240220	170400	393364370	15710	15710	15710	15710	0
184	20240220	170300	393364370	15710	15710	15710	15710	0
185	20240220	170200	393364370	15710	15710	15710	15710	0
186	20240220	170100	393364370	15710	15710	15710	15710	0
187	20240220	170000	393364370	15710	15710	15710	15710	0
188	20240220	165900	393364370	15710	15710	15710	15710	0
189	20240220	165800	393364370	15710	15710	15710	15710	0
190	20240220	165700	393364370	15710	15710	15710	15710	0
191	20240220	165600	393364370	15710	15710	15710	15710	0
192	20240220	165500	393364370	15710	15710	15710	15710	0
193	20240220	165400	393364370	15710	15710	15710	15710	0
194	20240220	165300	393364370	15710	15710	15710	15710	0
195	20240220	165200	393364370	15710	15710	15710	15710	0
196	20240220	165100	393364370	15710	15710	15710	15710	0
197	20240220	165000	393364370	15710	15710	15710	15710	0
198	20240220	164900	393364370	15710	15710	15710	15710	0
199	20240220	164800	393364370	15710	15710	15710	15710	0
200	20240220	164700	393364370	15710	15710	15710	15710	0
201	20240220	164600	393364370	15710	15710	15710	15710	0
202	20240220	164500	393364370	15710	15710	15710	15710	0
203	20240220	164400	393364370	15710	15710	15710	15710	0
204	20240220	164300	393364370	15710	15710	15710	15710	0
205	20240220	164200	393364370	15710	15710	15710	15710	0
206	20240220	164100	393364370	15710	15710	15710	15710	0
207	20240220	164000	393364370	15710	15710	15710	15710	0
208	20240220	163900	393364370	15710	15710	15710	15710	0
209	20240220	163800	393364370	15710	15710	15710	15710	0
210	20240220	163700	393364370	15710	15710	15710	15710	0
211	20240220	163600	393364370	15710	15710	15710	15710	0
212	20240220	163500	393364370	15710	15710	15710	15710	1105
213	20240220	163400	393364370	15710	15710	15710	15710	0
214	20240220	163300	393364370	15710	15710	15710	15710	0
215	20240220	163200	393364370	15710	15710	15710	15710	0
216	20240220	163100	393364370	15710	15710	15710	15710	0
217	20240220	163000	393364370	15710	15710	15710	15710	0
218	20240220	162900	393364370	15710	15710	15710	15710	0
219	20240220	162800	393364370	15710	15710	15710	15710	0
220	20240220	162700	393364370	15710	15710	15710	15710	0
221	20240220	162600	393364370	15710	15710	15710	15710	0
222	20240220	162500	393364370	15710	15710	15710	15710	0
223	20240220	162400	393364370	15710	15710	15710	15710	0
224	20240220	162300	393364370	15710	15710	15710	15710	0
225	20240220	162200	393364370	15710	15710	15710	15710	0
226	20240220	162100	393364370	15710	15710	15710	15710	0
227	20240220	162000	393364370	15710	15710	15710	15710	0
228	20240220	161900	393364370	15710	15710	15710	15710	0
229	20240220	161800	393364370	15710	15710	15710	15710	0
230	20240220	161700	393364370	15710	15710	15710	15710	0
231	20240220	161600	393364370	15710	15710	15710	15710	0
232	20240220	161500	393364370	15710	15710	15710	15710	0
233	20240220	161400	393364370	15710	15710	15710	15710	0
234	20240220	161300	393364370	15710	15710	15710	15710	0
235	20240220	161200	393364370	15710	15710	15710	15710	0
236	20240220	161100	393364370	15710	15710	15710	15710	0
237	20240220	161000	393364370	15710	15710	15710	15710	0
238	20240220	160900	393364370	15710	15710	15710	15710	0
239	20240220	160800	393364370	15710	15710	15710	15710	0
240	20240220	160700	393364370	15710	15710	15710	15710	0
241	20240220	160600	393364370	15710	15710	15710	15710	0
242	20240220	160500	393364370	15710	15710	15710	15710	1105
243	20240220	160400	393364370	15710	15710	15710	15710	0
244	20240220	160300	393364370	15710	15710	15710	15710	0
245	20240220	160200	393364370	15710	15710	15710	15710	0
246	20240220	160100	393364370	15710	15710	15710	15710	0
247	20240220	160000	393364370	15710	15710	15710	15710	0
248	20240220	155900	393364370	15710	15710	15710	15710	0
249	20240220	155800	393364370	15710	15710	15710	15710	0
250	20240220	155700	393364370	15710	15710	15710	15710	0
251	20240220	155600	393364370	15710	15710	15710	15710	0
252	20240220	155500	393364370	15710	15710	15710	15710	0
253	20240220	155400	393364370	15710	15710	15710	15710	0
254	20240220	155300	393364370	15710	15710	15710	15710	0
255	20240220	155200	393364370	15710	15710	15710	15710	0
256	20240220	155100	393364370	15710	15710	15710	15710	0
257	20240220	155000	393364370	15710	15710	15710	15710	0
258	20240220	154900	393364370	15710	15710	15710	15710	0
259	20240220	154800	393364370	15710	15710	15710	15710	0
260	20240220	154700	393364370	15710	15710	15710	15710	0
261	20240220	154600	393364370	15710	15710	15710	15710	0
262	20240220	154500	393364370	15710	15710	15710	15710	0
263	20240220	154400	393364370	15710	15710	15710	15710	0
264	20240220	154300	393364370	15710	15710	15710	15710	0
265	20240220	154200	393364370	15710	15710	15710	15710	0
266	20240220	154100	393364370	15710	15710	15710	15710	0
267	20240220	154000	393364370	15710	15710	15710	15710	0
268	20240220	153900	393364370	15710	15710	15710	15710	0
269	20240220	153800	393364370	15710	15710	15710	15710	0
270	20240220	153700	393364370	15710	15710	15710	15710	0
271	20240220	153600	393364370	15710	15710	15710	15710	0
272	20240220	153500	393364370	15710	15710	15710	15710	1105
273	20240220	153400	393364370	15710	15710	15710	15710	0
274	20240220	153300	393364370	15710	15710	15710	15710	0
275	20240220	153200	393364370	15710	15710	15710	15710	0
276	20240220	153100	393364370	15710	15710	15710	15710	0
277	20240220	153000	393364370	15710	15710	15710	15710	1105
278	20240220	152900	376004820	15670	15670	15670	15670	0
279	20240220	152800	376004820	15670	15670	15670	15670	0
280	20240220	152700	376004820	15670	15670	15670	15670	0
281	20240220	152600	376004820	15670	15670	15670	15670	0
282	20240220	152500	376004820	15670	15670	15670	15670	0
283	20240220	152400	376004820	15670	15670	15670	15670	0
284	20240220	152300	376004820	15670	15670	15670	15670	0
285	20240220	152200	376004820	15670	15670	15670	15670	0
286	20240220	152100	376004820	15670	15670	15670	15670	0
287	20240220	152000	376004820	15670	15670	15670	15670	0
288	20240220	151900	376004820	15670	15670	15670	15660	29
289	20240220	151800	375550640	15670	15670	15670	15670	0
290	20240220	151700	375550640	15670	15670	15670	15660	455
291	20240220	151600	368423940	15670	15670	15670	15670	9
292	20240220	151500	368282910	15680	15690	15690	15680	505
293	20240220	151400	360364500	15710	15710	15710	15710	0
294	20240220	151300	360364500	15710	15710	15710	15710	0
295	20240220	151200	360364500	15710	15710	15710	15710	95
296	20240220	151100	358872050	15710	15710	15710	15710	0
297	20240220	151000	358872050	15710	15710	15710	15710	0
298	20240220	150900	358872050	15710	15710	15710	15710	0
299	20240220	150800	358872050	15710	15710	15710	15710	0
300	20240220	150700	358872050	15710	15710	15710	15710	0
301	20240220	150600	358872050	15710	15710	15710	15710	1
302	20240220	150500	358856340	15670	15670	15670	15670	0
303	20240220	150400	358856340	15670	15670	15670	15670	0
304	20240220	150300	358856340	15670	15670	15670	15670	0
305	20240220	150200	358856340	15670	15670	15670	15670	1
306	20240220	150100	358840670	15710	15710	15710	15710	3
307	20240220	150000	358793540	15700	15700	15700	15700	21
308	20240220	145900	358463840	15710	15710	15710	15710	0
309	20240220	145800	358463840	15710	15710	15710	15710	1
310	20240220	145700	358448130	15710	15710	15710	15710	0
311	20240220	145600	358448130	15710	15730	15740	15710	13
312	20240220	145500	358243850	15690	15690	15690	15690	0
313	20240220	145400	358243850	15690	15690	15690	15690	6
314	20240220	145300	358149710	15690	15690	15690	15690	0
315	20240220	145200	358149710	15690	15690	15690	15690	0
316	20240220	145100	358149710	15690	15680	15690	15680	356
317	20240220	145000	352567270	15670	15670	15670	15670	40
318	20240220	144900	351940470	15670	15670	15670	15670	21
319	20240220	144800	351611400	15660	15660	15660	15660	0
320	20240220	144700	351611400	15660	15660	15660	15660	0
321	20240220	144600	351611400	15660	15660	15660	15660	0
322	20240220	144500	351611400	15660	15660	15660	15660	1
323	20240220	144400	351595740	15660	15660	15660	15660	1
324	20240220	144300	351580080	15670	15670	15670	15670	0
325	20240220	144200	351580080	15670	15670	15670	15670	55
326	20240220	144100	350718230	15670	15670	15670	15670	0
327	20240220	144000	350718230	15670	15670	15670	15670	150
328	20240220	143900	348367730	15660	15660	15660	15660	14
329	20240220	143800	348148490	15660	15660	15660	15660	0
330	20240220	143700	348148490	15660	15660	15660	15660	0
331	20240220	143600	348148490	15660	15660	15660	15660	0
332	20240220	143500	348148490	15660	15660	15660	15660	0
333	20240220	143400	348148490	15660	15670	15670	15660	28
334	20240220	143300	347709980	15670	15670	15670	15670	2
335	20240220	143200	347678640	15670	15670	15670	15670	0
336	20240220	143100	347678640	15670	15650	15670	15650	555
337	20240220	143000	338992870	15650	15650	15650	15650	3
338	20240220	142900	338945920	15650	15650	15650	15650	0
339	20240220	142800	338945920	15650	15650	15650	15650	0
340	20240220	142700	338945920	15650	15650	15650	15650	1
341	20240220	142600	338930270	15640	15640	15640	15640	0
342	20240220	142500	338930270	15640	15640	15640	15640	0
343	20240220	142400	338930270	15640	15640	15640	15640	0
344	20240220	142300	338930270	15640	15640	15640	15640	0
345	20240220	142200	338930270	15640	15640	15640	15640	0
346	20240220	142100	338930270	15640	15660	15660	15640	309
347	20240220	142000	334094510	15670	15670	15670	15670	1
348	20240220	141900	334078840	15670	15670	15670	15670	1
349	20240220	141800	334063170	15660	15660	15660	15660	100
350	20240220	141700	332497170	15660	15660	15660	15660	18
351	20240220	141600	332215290	15660	15670	15670	15660	213
352	20240220	141500	328879050	15680	15680	15680	15680	0
353	20240220	141400	328879050	15680	15680	15680	15680	0
354	20240220	141300	328879050	15680	15680	15680	15680	1
355	20240220	141200	328863370	15680	15680	15680	15680	0
356	20240220	141100	328863370	15680	15700	15700	15680	151
357	20240220	141000	326492710	15710	15710	15710	15710	0
358	20240220	140900	326492710	15710	15710	15710	15710	0
359	20240220	140800	326492710	15710	15730	15730	15710	187
360	20240220	140700	323554910	15710	15710	15710	15710	0
361	20240220	140600	323554910	15710	15730	15730	15710	700
362	20240220	140500	312554270	15730	15730	15730	15730	0
363	20240220	140400	312554270	15730	15740	15740	15730	93
364	20240220	140300	311091080	15750	15750	15750	15750	0
365	20240220	140200	311091080	15750	15750	15750	15750	0
366	20240220	140100	311091080	15750	15750	15750	15750	0
367	20240220	140000	311091080	15750	15750	15750	15750	33
368	20240220	135900	310571330	15750	15750	15750	15750	0
369	20240220	135800	310571330	15750	15750	15750	15750	0
370	20240220	135700	310571330	15750	15750	15750	15750	33
371	20240220	135600	310051580	15750	15750	15750	15750	0
372	20240220	135500	310051580	15750	15750	15750	15750	33
373	20240220	135400	309531830	15750	15750	15750	15750	0
374	20240220	135300	309531830	15750	15750	15750	15750	21
375	20240220	135200	309201080	15760	15760	15760	15760	33
376	20240220	135100	308681000	15760	15760	15760	15760	0
377	20240220	135000	308681000	15760	15760	15760	15760	33
378	20240220	134900	308160920	15770	15770	15770	15770	0
379	20240220	134800	308160920	15770	15770	15770	15770	0
380	20240220	134700	308160920	15770	15770	15770	15770	33
381	20240220	134600	307640510	15770	15770	15770	15770	0
382	20240220	134500	307640510	15770	15760	15770	15760	70
383	20240220	134400	306536980	15780	15780	15780	15780	0
384	20240220	134300	306536980	15780	15780	15780	15780	33
385	20240220	134200	306016240	15770	15770	15770	15770	0
386	20240220	134100	306016240	15770	15770	15770	15770	10
387	20240220	134000	305858540	15780	15780	15780	15780	33
388	20240220	133900	305337800	15780	15780	15780	15780	0
389	20240220	133800	305337800	15780	15780	15780	15780	33
390	20240220	133700	304817060	15780	15780	15780	15780	0
391	20240220	133600	304817060	15780	15780	15780	15780	0
392	20240220	133500	304817060	15780	15780	15780	15780	33
393	20240220	133400	304296320	15780	15780	15780	15780	34
394	20240220	133300	303759800	15790	15790	15790	15790	33
395	20240220	133200	303238730	15790	15790	15790	15790	0
396	20240220	133100	303238730	15790	15790	15790	15790	0
397	20240220	133000	303238730	15790	15790	15790	15790	11
398	20240220	132900	303065040	15790	15790	15790	15790	1
399	20240220	132800	303049250	15780	15790	15790	15780	109
400	20240220	132700	301328780	15790	15790	15790	15790	0
401	20240220	132600	301328780	15790	15790	15790	15790	33
402	20240220	132500	300807710	15790	15790	15790	15790	329
403	20240220	132400	295612800	15790	15790	15790	15790	0
404	20240220	132300	295612800	15790	15790	15790	15790	48
405	20240220	132200	294854880	15790	15790	15790	15790	0
406	20240220	132100	294854880	15790	15790	15790	15790	33
407	20240220	132000	294333810	15790	15790	15790	15790	0
408	20240220	131900	294333810	15790	15790	15790	15790	0
409	20240220	131800	294333810	15790	15790	15790	15790	33
410	20240220	131700	293812740	15790	15790	15790	15790	0
411	20240220	131600	293812740	15790	15790	15790	15790	33
412	20240220	131500	293291670	15810	15810	15810	15810	12
413	20240220	131400	293101950	15820	15820	15820	15820	34
414	20240220	131300	292564070	15820	15820	15820	15820	0
415	20240220	131200	292564070	15820	15820	15820	15820	0
416	20240220	131100	292564070	15820	15820	15820	15820	33
417	20240220	131000	292042010	15810	15810	15810	15810	0
418	20240220	130900	292042010	15810	15820	15820	15810	53
419	20240220	130800	291203750	15820	15820	15820	15820	0
420	20240220	130700	291203750	15820	15820	15820	15820	0
421	20240220	130600	291203750	15820	15820	15820	15820	33
422	20240220	130500	290681690	15820	15820	15820	15820	1
423	20240220	130400	290665870	15800	15820	15820	15800	34
424	20240220	130300	290128010	15820	15820	15820	15820	0
425	20240220	130200	290128010	15820	15820	15820	15820	33
426	20240220	130100	289605950	15820	15820	15820	15820	0
427	20240220	130000	289605950	15820	15820	15820	15820	0
428	20240220	125900	289605950	15820	15820	15820	15820	33
429	20240220	125800	289083890	15820	15820	15820	15820	0
430	20240220	125700	289083890	15820	15820	15820	15820	33
431	20240220	125600	288561830	15820	15820	15820	15820	0
432	20240220	125500	288561830	15820	15820	15820	15820	0
433	20240220	125400	288561830	15820	15820	15820	15820	33
434	20240220	125300	288039770	15820	15820	15820	15820	0
435	20240220	125200	288039770	15820	15820	15820	15820	33
436	20240220	125100	287517710	15800	15800	15800	15800	0
437	20240220	125000	287517710	15800	15800	15800	15800	0
438	20240220	124900	287517710	15800	15800	15800	15800	0
439	20240220	124800	287517710	15800	15800	15800	15800	33
440	20240220	124700	286996310	15800	15800	15800	15800	20
441	20240220	124600	286680310	15820	15820	15820	15820	0
442	20240220	124500	286680310	15820	15820	15820	15820	33
443	20240220	124400	286158250	15830	15830	15830	15830	5
444	20240220	124300	286079100	15820	15820	15820	15820	33
445	20240220	124200	285557040	15830	15830	15830	15830	0
446	20240220	124100	285557040	15830	15830	15830	15830	1
447	20240220	124000	285541210	15820	15820	15820	15820	91
448	20240220	123900	284101590	15820	15820	15820	15820	0
449	20240220	123800	284101590	15820	15820	15820	15820	0
450	20240220	123700	284101590	15820	15820	15820	15820	35
451	20240220	123600	283547890	15820	15820	15820	15820	0
452	20240220	123500	283547890	15820	15820	15820	15820	33
453	20240220	123400	283025830	15820	15820	15820	15820	0
454	20240220	123300	283025830	15820	15820	15820	15820	33
455	20240220	123200	282503770	15820	15820	15820	15820	0
456	20240220	123100	282503770	15820	15820	15820	15820	0
457	20240220	123000	282503770	15820	15820	15820	15820	34
458	20240220	122900	281965890	15820	15820	15820	15820	0
459	20240220	122800	281965890	15820	15820	15820	15820	33
460	20240220	122700	281443830	15820	15820	15820	15820	0
461	20240220	122600	281443830	15820	15820	15820	15820	0
462	20240220	122500	281443830	15820	15820	15820	15820	39
463	20240220	122400	280826850	15820	15820	15820	15820	0
464	20240220	122300	280826850	15820	15820	15820	15820	33
465	20240220	122200	280304790	15820	15820	15820	15820	0
466	20240220	122100	280304790	15820	15820	15820	15820	233
467	20240220	122000	276618730	15800	15800	15800	15800	1
468	20240220	121900	276602930	15820	15820	15820	15820	0
469	20240220	121800	276602930	15820	15820	15820	15820	33
470	20240220	121700	276080870	15800	15800	15800	15800	0
471	20240220	121600	276080870	15800	15800	15800	15800	17
472	20240220	121500	275812270	15760	15780	15780	15760	35
473	20240220	121400	275260010	15800	15800	15800	15800	0
474	20240220	121300	275260010	15800	15800	15800	15800	5
475	20240220	121200	275181010	15830	15830	15830	15830	0
476	20240220	121100	275181010	15830	15810	15830	15810	67
477	20240220	121000	274121720	15830	15830	15830	15830	0
478	20240220	120900	274121720	15830	15830	15830	15830	33
479	20240220	120800	273599330	15830	15830	15830	15830	0
480	20240220	120700	273599330	15830	15830	15830	15830	0
481	20240220	120600	273599330	15830	15830	15830	15830	33
482	20240220	120500	273076940	15810	15810	15810	15810	0
483	20240220	120400	273076940	15810	15810	15810	15810	0
484	20240220	120300	273076940	15810	15810	15810	15810	0
485	20240220	120200	273076940	15810	15810	15810	15810	275
486	20240220	120100	268729190	15820	15820	15820	15820	233
487	20240220	120000	265043130	15820	15820	15820	15820	0
488	20240220	115900	265043130	15820	15820	15820	15820	34
489	20240220	115800	264505250	15810	15810	15810	15810	12
490	20240220	115700	264315530	15760	15760	15760	15760	0
491	20240220	115600	264315530	15760	15760	15760	15760	65
492	20240220	115500	263291130	15800	15800	15800	15800	10
493	20240220	115400	263133130	15820	15820	15820	15820	60
494	20240220	115300	262183930	15820	15820	15820	15820	4
495	20240220	115200	262120650	15820	15820	15820	15820	2
496	20240220	115100	262089010	15820	15820	15820	15820	0
497	20240220	115000	262089010	15820	15820	15820	15820	33
498	20240220	114900	261566950	15810	15810	15810	15810	0
499	20240220	114800	261566950	15810	15810	15810	15810	0
500	20240220	114700	261566950	15810	15830	15830	15810	99
501	20240220	114600	260001100	15830	15830	15830	15830	0
502	20240220	114500	260001100	15830	15830	15830	15830	0
503	20240220	114400	260001100	15830	15830	15830	15830	33
504	20240220	114300	259478710	15790	15790	15790	15790	0
505	20240220	114200	259478710	15790	15790	15790	15790	0
506	20240220	114100	259478710	15790	15790	15790	15790	0
507	20240220	114000	259478710	15790	15790	15790	15790	0
508	20240220	113900	259478710	15790	15790	15790	15790	286
509	20240220	113800	254962770	15790	15790	15790	15790	0
510	20240220	113700	254962770	15790	15810	15810	15790	33
511	20240220	113600	254441060	15830	15830	15830	15830	0
512	20240220	113500	254441060	15830	15830	15830	15830	33
513	20240220	113400	253918670	15820	15820	15820	15820	0
514	20240220	113300	253918670	15820	15820	15820	15820	0
515	20240220	113200	253918670	15820	15820	15820	15820	33
516	20240220	113100	253396610	15810	15810	15810	15810	0
517	20240220	113000	253396610	15810	15810	15810	15810	1
518	20240220	112900	253380800	15790	15790	15790	15790	287
519	20240220	112800	248849070	15780	15780	15780	15780	0
520	20240220	112700	248849070	15780	15780	15780	15780	33
521	20240220	112600	248328330	15780	15780	15780	15780	0
522	20240220	112500	248328330	15780	15780	15780	15780	1
523	20240220	112400	248312550	15740	15770	15770	15740	230
524	20240220	112300	244688290	15780	15790	15790	15780	58
525	20240220	112200	243772720	15790	15790	15790	15790	0
526	20240220	112100	243772720	15790	15790	15790	15790	0
527	20240220	112000	243772720	15790	15790	15790	15790	33
528	20240220	111900	243251650	15770	15770	15770	15770	0
529	20240220	111800	243251650	15770	15790	15790	15770	35
530	20240220	111700	242699040	15790	15790	15790	15790	0
531	20240220	111600	242699040	15790	15790	15790	15790	0
532	20240220	111500	242699040	15790	15790	15790	15790	33
533	20240220	111400	242177970	15790	15790	15790	15790	0
534	20240220	111300	242177970	15790	15790	15790	15790	33
535	20240220	111200	241656900	15780	15780	15780	15780	0
536	20240220	111100	241656900	15780	15780	15780	15780	33
537	20240220	111000	241136160	15790	15790	15790	15790	0
538	20240220	110900	241136160	15790	15790	15790	15790	20
539	20240220	110800	240820360	15790	15790	15790	15790	33
540	20240220	110700	240299290	15770	15770	15770	15770	0
541	20240220	110600	240299290	15770	15790	15790	15770	41
542	20240220	110500	239652060	15800	15800	15800	15800	0
543	20240220	110400	239652060	15800	15800	15800	15800	1
544	20240220	110300	239636260	15810	15810	15810	15810	10
545	20240220	110200	239478160	15810	15810	15810	15810	7
546	20240220	110100	239367490	15830	15850	15850	15830	34
547	20240220	110000	238828610	15850	15850	15850	15850	20
548	20240220	105900	238511610	15850	15850	15850	15850	133
549	20240220	105800	236403560	15850	15850	15850	15850	126
550	20240220	105700	234406460	15850	15850	15850	15850	0
551	20240220	105600	234406460	15850	15850	15850	15850	33
552	20240220	105500	233883410	15850	15850	15850	15850	0
553	20240220	105400	233883410	15850	15850	15850	15850	33
554	20240220	105300	233360360	15830	15830	15830	15830	0
555	20240220	105200	233360360	15830	15850	15850	15830	273
556	20240220	105100	229038110	15870	15870	15870	15870	33
557	20240220	105000	228514400	15870	15870	15870	15870	0
558	20240220	104900	228514400	15870	15870	15870	15870	499
559	20240220	104800	220595270	15850	15850	15850	15850	534
560	20240220	104700	212131370	15840	15840	15840	15840	0
561	20240220	104600	212131370	15840	15840	15840	15840	33
562	20240220	104500	211608650	15850	15850	15850	15850	0
563	20240220	104400	211608650	15850	15850	15850	15850	0
564	20240220	104300	211608650	15850	15820	15850	15770	2044
565	20240220	104200	179372680	15840	15840	15840	15840	33
566	20240220	104100	178849960	15840	15840	15840	15840	0
567	20240220	104000	178849960	15840	15840	15840	15840	0
568	20240220	103900	178849960	15840	15840	15840	15840	33
569	20240220	103800	178327240	15830	15850	15850	15830	371
570	20240220	103700	172453210	15870	15870	15870	15870	0
571	20240220	103600	172453210	15870	15870	15870	15870	6
572	20240220	103500	172357990	15830	15830	15830	15830	16
573	20240220	103400	172104710	15820	15870	15870	15820	263
574	20240220	103300	167941270	15870	15830	15870	15790	43
575	20240220	103200	167261700	15830	15860	15860	15830	321
576	20240220	103100	162178740	15870	15870	15870	15870	0
577	20240220	103000	162178740	15870	15870	15870	15870	33
578	20240220	102900	161655030	15860	15860	15860	15860	0
579	20240220	102800	161655030	15860	15860	15860	15860	0
580	20240220	102700	161655030	15860	15860	15870	15860	61
581	20240220	102600	160687030	15860	15860	15860	15860	191
582	20240220	102500	157657770	15850	15850	15850	15850	1
583	20240220	102400	157641920	15850	15850	15850	15850	0
584	20240220	102300	157641920	15850	15850	15850	15850	300
585	20240220	102200	152886920	15850	15830	15850	15830	45
586	20240220	102100	152173910	15830	15830	15830	15830	1
587	20240220	102000	152158080	15830	15850	15850	15830	34
588	20240220	101900	151619200	15830	15830	15830	15830	0
589	20240220	101800	151619200	15830	15830	15830	15830	2
590	20240220	101700	151587540	15820	15820	15820	15820	8
591	20240220	101600	151460980	15830	15830	15830	15830	2
592	20240220	101500	151429320	15850	15850	15850	15850	33
593	20240220	101400	150906270	15830	15830	15830	15830	3
594	20240220	101300	150858780	15820	15860	15860	15820	99
595	20240220	101200	149290600	15870	15870	15870	15870	0
596	20240220	101100	149290600	15870	15870	15870	15870	0
597	20240220	101000	149290600	15870	15880	15890	15870	234
598	20240220	100900	145576260	15890	15890	15890	15890	0
599	20240220	100800	145576260	15890	15890	15890	15890	33
600	20240220	100700	145051890	15890	15890	15890	15890	10
601	20240220	100600	144892990	15890	15890	15890	15890	0
602	20240220	100500	144892990	15890	15890	15890	15890	33
603	20240220	100400	144368620	15890	15900	15900	15890	32
604	20240220	100300	143860130	15900	15890	15900	15890	4
605	20240220	100200	143796550	15900	15900	15900	15900	0
606	20240220	100100	143796550	15900	15900	15900	15900	35
607	20240220	100000	143240050	15900	15900	15900	15870	3
608	20240220	095900	143192380	15900	15900	15900	15900	0
609	20240220	095800	143192380	15900	15900	15900	15900	0
610	20240220	095700	143192380	15900	15890	15900	15890	634
611	20240220	095600	133111790	15900	15890	15900	15860	230
612	20240220	095500	129462740	15890	15890	15890	15890	0
613	20240220	095400	129462740	15890	15890	15890	15890	0
614	20240220	095300	129462740	15890	15890	15890	15890	0
615	20240220	095200	129462740	15890	15890	15890	15890	51
616	20240220	095100	128652350	15900	15850	15900	15850	111
617	20240220	095000	126888270	15820	15750	15820	15750	1501
618	20240220	094900	103228970	15750	15790	15790	15750	88
619	20240220	094800	101842000	15790	15800	15800	15790	6
620	20240220	094700	101747220	15800	15790	15800	15790	298
621	20240220	094600	97041790	15790	15790	15790	15790	4
622	20240220	094500	96978630	15790	15790	15790	15790	1
623	20240220	094400	96962840	15760	15760	15760	15760	5
624	20240220	094300	96884040	15760	15750	15760	15750	199
625	20240220	094200	93748940	15750	15750	15750	15750	286
626	20240220	094100	89244440	15750	15750	15750	15750	0
627	20240220	094000	89244440	15750	15710	15750	15710	81
628	20240220	093900	87971530	15710	15710	15710	15710	26
629	20240220	093800	87563070	15700	15700	15700	15700	304
630	20240220	093700	82790270	15670	15680	15700	15670	102
631	20240220	093600	81190900	15680	15680	15680	15680	1
632	20240220	093500	81175220	15650	15650	15650	15650	0
633	20240220	093400	81175220	15650	15650	15650	15650	280
634	20240220	093300	76793220	15650	15650	15650	15650	7
635	20240220	093200	76683670	15650	15670	15670	15650	30
636	20240220	093100	76214110	15680	15680	15680	15680	17
637	20240220	093000	75947550	15700	15700	15700	15700	0
638	20240220	092900	75947550	15700	15700	15700	15700	1
639	20240220	092800	75931850	15700	15710	15710	15700	341
640	20240220	092700	70574760	15720	15720	15720	15720	705
641	20240220	092600	59492160	15730	15730	15730	15730	183
642	20240220	092500	56613570	15730	15730	15730	15730	3
643	20240220	092400	56566380	15730	15730	15730	15730	10
644	20240220	092300	56409080	15740	15740	15740	15740	117
645	20240220	092200	54567500	15780	15780	15780	15780	229
646	20240220	092100	50953880	15780	15780	15780	15780	262
647	20240220	092000	46819520	15740	15720	15740	15720	333
648	20240220	091900	41578120	15720	15720	15720	15720	0
649	20240220	091800	41578120	15720	15730	15730	15720	63
650	20240220	091700	40587750	15720	15740	15740	15720	8
651	20240220	091600	40461970	15740	15740	15740	15740	1
652	20240220	091500	40446230	15740	15760	15760	15740	163
653	20240220	091400	37880590	15770	15770	15770	15770	19
654	20240220	091300	37580960	15780	15780	15780	15780	299
655	20240220	091200	32862740	15780	15780	15780	15780	40
656	20240220	091100	32231540	15780	15780	15780	15780	0
657	20240220	091000	32231540	15780	15780	15780	15780	0
658	20240220	090900	32231540	15780	15780	15780	15780	0
659	20240220	090800	32231540	15780	15820	15820	15780	316
660	20240220	090700	27239720	15840	15850	15850	15840	413
661	20240220	090600	20695270	15850	15860	15860	15850	339
662	20240220	090500	15319580	15860	15860	15860	15860	85
663	20240220	090400	13971480	15860	15860	15860	15860	253
664	20240220	090300	9958900	15860	15860	15860	15860	125
665	20240220	090200	7976400	15860	15860	15860	15860	253
666	20240220	090100	3963820	15860	15870	15870	15860	73
667	20240220	090000	2805920	15860	15850	15950	15850	177