KissMeData/271980/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	205300	115236780	16830	16830	16830	16830	474
3	20240223	205200	115236780	16830	16830	16830	16830	0
4	20240223	205100	115236780	16830	16830	16830	16830	0
5	20240223	205000	115236780	16830	16830	16830	16830	0
6	20240223	204900	115236780	16830	16830	16830	16830	0
7	20240223	204800	115236780	16830	16830	16830	16830	0
8	20240223	204700	115236780	16830	16830	16830	16830	0
9	20240223	204600	115236780	16830	16830	16830	16830	0
10	20240223	204500	115236780	16830	16830	16830	16830	0
11	20240223	204400	115236780	16830	16830	16830	16830	0
12	20240223	204300	115236780	16830	16830	16830	16830	0
13	20240223	204200	115236780	16830	16830	16830	16830	0
14	20240223	204100	115236780	16830	16830	16830	16830	0
15	20240223	204000	115236780	16830	16830	16830	16830	0
16	20240223	203900	115236780	16830	16830	16830	16830	0
17	20240223	203800	115236780	16830	16830	16830	16830	0
18	20240223	203700	115236780	16830	16830	16830	16830	0
19	20240223	203600	115236780	16830	16830	16830	16830	0
20	20240223	203500	115236780	16830	16830	16830	16830	0
21	20240223	203400	115236780	16830	16830	16830	16830	0
22	20240223	203300	115236780	16830	16830	16830	16830	0
23	20240223	203200	115236780	16830	16830	16830	16830	0
24	20240223	203100	115236780	16830	16830	16830	16830	0
25	20240223	203000	115236780	16830	16830	16830	16830	0
26	20240223	202900	115236780	16830	16830	16830	16830	0
27	20240223	202800	115236780	16830	16830	16830	16830	0
28	20240223	202700	115236780	16830	16830	16830	16830	0
29	20240223	202600	115236780	16830	16830	16830	16830	0
30	20240223	202500	115236780	16830	16830	16830	16830	0
31	20240223	202400	115236780	16830	16830	16830	16830	0
32	20240223	202300	115236780	16830	16830	16830	16830	474
33	20240223	202200	115236780	16830	16830	16830	16830	0
34	20240223	202100	115236780	16830	16830	16830	16830	0
35	20240223	202000	115236780	16830	16830	16830	16830	0
36	20240223	201900	115236780	16830	16830	16830	16830	0
37	20240223	201800	115236780	16830	16830	16830	16830	0
38	20240223	201700	115236780	16830	16830	16830	16830	0
39	20240223	201600	115236780	16830	16830	16830	16830	0
40	20240223	201500	115236780	16830	16830	16830	16830	0
41	20240223	201400	115236780	16830	16830	16830	16830	0
42	20240223	201300	115236780	16830	16830	16830	16830	0
43	20240223	201200	115236780	16830	16830	16830	16830	0
44	20240223	201100	115236780	16830	16830	16830	16830	0
45	20240223	201000	115236780	16830	16830	16830	16830	0
46	20240223	200900	115236780	16830	16830	16830	16830	0
47	20240223	200800	115236780	16830	16830	16830	16830	0
48	20240223	200700	115236780	16830	16830	16830	16830	0
49	20240223	200600	115236780	16830	16830	16830	16830	0
50	20240223	200500	115236780	16830	16830	16830	16830	0
51	20240223	200400	115236780	16830	16830	16830	16830	0
52	20240223	200300	115236780	16830	16830	16830	16830	0
53	20240223	200200	115236780	16830	16830	16830	16830	0
54	20240223	200100	115236780	16830	16830	16830	16830	0
55	20240223	200000	115236780	16830	16830	16830	16830	0
56	20240223	195900	115236780	16830	16830	16830	16830	0
57	20240223	195800	115236780	16830	16830	16830	16830	0
58	20240223	195700	115236780	16830	16830	16830	16830	0
59	20240223	195600	115236780	16830	16830	16830	16830	0
60	20240223	195500	115236780	16830	16830	16830	16830	0
61	20240223	195400	115236780	16830	16830	16830	16830	0
62	20240223	195300	115236780	16830	16830	16830	16830	474
63	20240223	195200	115236780	16830	16830	16830	16830	0
64	20240223	195100	115236780	16830	16830	16830	16830	0
65	20240223	195000	115236780	16830	16830	16830	16830	0
66	20240223	194900	115236780	16830	16830	16830	16830	0
67	20240223	194800	115236780	16830	16830	16830	16830	0
68	20240223	194700	115236780	16830	16830	16830	16830	0
69	20240223	194600	115236780	16830	16830	16830	16830	0
70	20240223	194500	115236780	16830	16830	16830	16830	0
71	20240223	194400	115236780	16830	16830	16830	16830	0
72	20240223	194300	115236780	16830	16830	16830	16830	0
73	20240223	194200	115236780	16830	16830	16830	16830	0
74	20240223	194100	115236780	16830	16830	16830	16830	0
75	20240223	194000	115236780	16830	16830	16830	16830	0
76	20240223	193900	115236780	16830	16830	16830	16830	0
77	20240223	193800	115236780	16830	16830	16830	16830	0
78	20240223	193700	115236780	16830	16830	16830	16830	0
79	20240223	193600	115236780	16830	16830	16830	16830	0
80	20240223	193500	115236780	16830	16830	16830	16830	0
81	20240223	193400	115236780	16830	16830	16830	16830	0
82	20240223	193300	115236780	16830	16830	16830	16830	0
83	20240223	193200	115236780	16830	16830	16830	16830	0
84	20240223	193100	115236780	16830	16830	16830	16830	0
85	20240223	193000	115236780	16830	16830	16830	16830	0
86	20240223	192900	115236780	16830	16830	16830	16830	0
87	20240223	192800	115236780	16830	16830	16830	16830	0
88	20240223	192700	115236780	16830	16830	16830	16830	0
89	20240223	192600	115236780	16830	16830	16830	16830	0
90	20240223	192500	115236780	16830	16830	16830	16830	0
91	20240223	192400	115236780	16830	16830	16830	16830	0
92	20240223	192300	115236780	16830	16830	16830	16830	474
93	20240223	192200	115236780	16830	16830	16830	16830	0
94	20240223	192100	115236780	16830	16830	16830	16830	0
95	20240223	192000	115236780	16830	16830	16830	16830	0
96	20240223	191900	115236780	16830	16830	16830	16830	0
97	20240223	191800	115236780	16830	16830	16830	16830	0
98	20240223	191700	115236780	16830	16830	16830	16830	0
99	20240223	191600	115236780	16830	16830	16830	16830	0
100	20240223	191500	115236780	16830	16830	16830	16830	0
101	20240223	191400	115236780	16830	16830	16830	16830	0
102	20240223	191300	115236780	16830	16830	16830	16830	0
103	20240223	191200	115236780	16830	16830	16830	16830	0
104	20240223	191100	115236780	16830	16830	16830	16830	0
105	20240223	191000	115236780	16830	16830	16830	16830	0
106	20240223	190900	115236780	16830	16830	16830	16830	0
107	20240223	190800	115236780	16830	16830	16830	16830	0
108	20240223	190700	115236780	16830	16830	16830	16830	0
109	20240223	190600	115236780	16830	16830	16830	16830	0
110	20240223	190500	115236780	16830	16830	16830	16830	0
111	20240223	190400	115236780	16830	16830	16830	16830	0
112	20240223	190300	115236780	16830	16830	16830	16830	0
113	20240223	190200	115236780	16830	16830	16830	16830	0
114	20240223	190100	115236780	16830	16830	16830	16830	0
115	20240223	190000	115236780	16830	16830	16830	16830	0
116	20240223	185900	115236780	16830	16830	16830	16830	0
117	20240223	185800	115236780	16830	16830	16830	16830	0
118	20240223	185700	115236780	16830	16830	16830	16830	0
119	20240223	185600	115236780	16830	16830	16830	16830	0
120	20240223	185500	115236780	16830	16830	16830	16830	0
121	20240223	185400	115236780	16830	16830	16830	16830	0
122	20240223	185300	115236780	16830	16830	16830	16830	474
123	20240223	185200	115236780	16830	16830	16830	16830	0
124	20240223	185100	115236780	16830	16830	16830	16830	0
125	20240223	185000	115236780	16830	16830	16830	16830	0
126	20240223	184900	115236780	16830	16830	16830	16830	0
127	20240223	184800	115236780	16830	16830	16830	16830	0
128	20240223	184700	115236780	16830	16830	16830	16830	0
129	20240223	184600	115236780	16830	16830	16830	16830	0
130	20240223	184500	115236780	16830	16830	16830	16830	0
131	20240223	184400	115236780	16830	16830	16830	16830	0
132	20240223	184300	115236780	16830	16830	16830	16830	0
133	20240223	184200	115236780	16830	16830	16830	16830	0
134	20240223	184100	115236780	16830	16830	16830	16830	0
135	20240223	184000	115236780	16830	16830	16830	16830	0
136	20240223	183900	115236780	16830	16830	16830	16830	0
137	20240223	183800	115236780	16830	16830	16830	16830	0
138	20240223	183700	115236780	16830	16830	16830	16830	0
139	20240223	183600	115236780	16830	16830	16830	16830	0
140	20240223	183500	115236780	16830	16830	16830	16830	0
141	20240223	183400	115236780	16830	16830	16830	16830	0
142	20240223	183300	115236780	16830	16830	16830	16830	0
143	20240223	183200	115236780	16830	16830	16830	16830	0
144	20240223	183100	115236780	16830	16830	16830	16830	0
145	20240223	183000	115236780	16830	16830	16830	16830	0
146	20240223	182900	115236780	16830	16830	16830	16830	0
147	20240223	182800	115236780	16830	16830	16830	16830	0
148	20240223	182700	115236780	16830	16830	16830	16830	0
149	20240223	182600	115236780	16830	16830	16830	16830	0
150	20240223	182500	115236780	16830	16830	16830	16830	0
151	20240223	182400	115236780	16830	16830	16830	16830	0
152	20240223	182300	115236780	16830	16830	16830	16830	474
153	20240223	182200	115236780	16830	16830	16830	16830	0
154	20240223	182100	115236780	16830	16830	16830	16830	0
155	20240223	182000	115236780	16830	16830	16830	16830	0
156	20240223	181900	115236780	16830	16830	16830	16830	0
157	20240223	181800	115236780	16830	16830	16830	16830	0
158	20240223	181700	115236780	16830	16830	16830	16830	0
159	20240223	181600	115236780	16830	16830	16830	16830	0
160	20240223	181500	115236780	16830	16830	16830	16830	0
161	20240223	181400	115236780	16830	16830	16830	16830	0
162	20240223	181300	115236780	16830	16830	16830	16830	0
163	20240223	181200	115236780	16830	16830	16830	16830	0
164	20240223	181100	115236780	16830	16830	16830	16830	0
165	20240223	181000	115236780	16830	16830	16830	16830	0
166	20240223	180900	115236780	16830	16830	16830	16830	0
167	20240223	180800	115236780	16830	16830	16830	16830	0
168	20240223	180700	115236780	16830	16830	16830	16830	0
169	20240223	180600	115236780	16830	16830	16830	16830	0
170	20240223	180500	115236780	16830	16830	16830	16830	0
171	20240223	180400	115236780	16830	16830	16830	16830	0
172	20240223	180300	115236780	16830	16830	16830	16830	0
173	20240223	180200	115236780	16830	16830	16830	16830	0
174	20240223	180100	115236780	16830	16830	16830	16830	0
175	20240223	180000	115236780	16830	16830	16830	16830	0
176	20240223	175900	115236780	16830	16830	16830	16830	0
177	20240223	175800	115236780	16830	16830	16830	16830	0
178	20240223	175700	115236780	16830	16830	16830	16830	0
179	20240223	175600	115236780	16830	16830	16830	16830	0
180	20240223	175500	115236780	16830	16830	16830	16830	0
181	20240223	175400	115236780	16830	16830	16830	16830	0
182	20240223	175300	115236780	16830	16830	16830	16830	474
183	20240223	175200	115236780	16830	16830	16830	16830	0
184	20240223	175100	115236780	16830	16830	16830	16830	0
185	20240223	175000	115236780	16830	16830	16830	16830	0
186	20240223	174900	115236780	16830	16830	16830	16830	0
187	20240223	174800	115236780	16830	16830	16830	16830	0
188	20240223	174700	115236780	16830	16830	16830	16830	0
189	20240223	174600	115236780	16830	16830	16830	16830	0
190	20240223	174500	115236780	16830	16830	16830	16830	0
191	20240223	174400	115236780	16830	16830	16830	16830	0
192	20240223	174300	115236780	16830	16830	16830	16830	0
193	20240223	174200	115236780	16830	16830	16830	16830	0
194	20240223	174100	115236780	16830	16830	16830	16830	0
195	20240223	174000	115236780	16830	16830	16830	16830	0
196	20240223	173900	115236780	16830	16830	16830	16830	0
197	20240223	173800	115236780	16830	16830	16830	16830	0
198	20240223	173700	115236780	16830	16830	16830	16830	0
199	20240223	173600	115236780	16830	16830	16830	16830	0
200	20240223	173500	115236780	16830	16830	16830	16830	0
201	20240223	173400	115236780	16830	16830	16830	16830	0
202	20240223	173300	115236780	16830	16830	16830	16830	0
203	20240223	173200	115236780	16830	16830	16830	16830	0
204	20240223	173100	115236780	16830	16830	16830	16830	0
205	20240223	173000	115236780	16830	16830	16830	16830	0
206	20240223	172900	115236780	16830	16830	16830	16830	0
207	20240223	172800	115236780	16830	16830	16830	16830	0
208	20240223	172700	115236780	16830	16830	16830	16830	0
209	20240223	172600	115236780	16830	16830	16830	16830	0
210	20240223	172500	115236780	16830	16830	16830	16830	0
211	20240223	172400	115236780	16830	16830	16830	16830	0
212	20240223	172300	115236780	16830	16830	16830	16830	474
213	20240223	172200	115236780	16830	16830	16830	16830	0
214	20240223	172100	115236780	16830	16830	16830	16830	0
215	20240223	172000	115236780	16830	16830	16830	16830	0
216	20240223	171900	115236780	16830	16830	16830	16830	0
217	20240223	171800	115236780	16830	16830	16830	16830	0
218	20240223	171700	115236780	16830	16830	16830	16830	0
219	20240223	171600	115236780	16830	16830	16830	16830	0
220	20240223	171500	115236780	16830	16830	16830	16830	0
221	20240223	171400	115236780	16830	16830	16830	16830	0
222	20240223	171300	115236780	16830	16830	16830	16830	0
223	20240223	171200	115236780	16830	16830	16830	16830	0
224	20240223	171100	115236780	16830	16830	16830	16830	0
225	20240223	171000	115236780	16830	16830	16830	16830	0
226	20240223	170900	115236780	16830	16830	16830	16830	0
227	20240223	170800	115236780	16830	16830	16830	16830	0
228	20240223	170700	115236780	16830	16830	16830	16830	0
229	20240223	170600	115236780	16830	16830	16830	16830	0
230	20240223	170500	115236780	16830	16830	16830	16830	0
231	20240223	170400	115236780	16830	16830	16830	16830	0
232	20240223	170300	115236780	16830	16830	16830	16830	0
233	20240223	170200	115236780	16830	16830	16830	16830	0
234	20240223	170100	115236780	16830	16830	16830	16830	0
235	20240223	170000	115236780	16830	16830	16830	16830	0
236	20240223	165900	115236780	16830	16830	16830	16830	0
237	20240223	165800	115236780	16830	16830	16830	16830	0
238	20240223	165700	115236780	16830	16830	16830	16830	0
239	20240223	165600	115236780	16830	16830	16830	16830	0
240	20240223	165500	115236780	16830	16830	16830	16830	0
241	20240223	165400	115236780	16830	16830	16830	16830	0
242	20240223	165300	115236780	16830	16830	16830	16830	474
243	20240223	165200	115236780	16830	16830	16830	16830	0
244	20240223	165100	115236780	16830	16830	16830	16830	0
245	20240223	165000	115236780	16830	16830	16830	16830	0
246	20240223	164900	115236780	16830	16830	16830	16830	0
247	20240223	164800	115236780	16830	16830	16830	16830	0
248	20240223	164700	115236780	16830	16830	16830	16830	0
249	20240223	164600	115236780	16830	16830	16830	16830	0
250	20240223	164500	115236780	16830	16830	16830	16830	0
251	20240223	164400	115236780	16830	16830	16830	16830	0
252	20240223	164300	115236780	16830	16830	16830	16830	0
253	20240223	164200	115236780	16830	16830	16830	16830	0
254	20240223	164100	115236780	16830	16830	16830	16830	0
255	20240223	164000	115236780	16830	16830	16830	16830	0
256	20240223	163900	115236780	16830	16830	16830	16830	0
257	20240223	163800	115236780	16830	16830	16830	16830	0
258	20240223	163700	115236780	16830	16830	16830	16830	0
259	20240223	163600	115236780	16830	16830	16830	16830	0
260	20240223	163500	115236780	16830	16830	16830	16830	0
261	20240223	163400	115236780	16830	16830	16830	16830	0
262	20240223	163300	115236780	16830	16830	16830	16830	0
263	20240223	163200	115236780	16830	16830	16830	16830	0
264	20240223	163100	115236780	16830	16830	16830	16830	0
265	20240223	163000	115236780	16830	16830	16830	16830	0
266	20240223	162900	115236780	16830	16830	16830	16830	0
267	20240223	162800	115236780	16830	16830	16830	16830	0
268	20240223	162700	115236780	16830	16830	16830	16830	0
269	20240223	162600	115236780	16830	16830	16830	16830	0
270	20240223	162500	115236780	16830	16830	16830	16830	0
271	20240223	162400	115236780	16830	16830	16830	16830	0
272	20240223	162300	115236780	16830	16830	16830	16830	474
273	20240223	162200	115236780	16830	16830	16830	16830	0
274	20240223	162100	115236780	16830	16830	16830	16830	0
275	20240223	162000	115236780	16830	16830	16830	16830	0
276	20240223	161900	115236780	16830	16830	16830	16830	0
277	20240223	161800	115236780	16830	16830	16830	16830	0
278	20240223	161700	115236780	16830	16830	16830	16830	0
279	20240223	161600	115236780	16830	16830	16830	16830	0
280	20240223	161500	115236780	16830	16830	16830	16830	0
281	20240223	161400	115236780	16830	16830	16830	16830	0
282	20240223	161300	115236780	16830	16830	16830	16830	0
283	20240223	161200	115236780	16830	16830	16830	16830	0
284	20240223	161100	115236780	16830	16830	16830	16830	0
285	20240223	161000	115236780	16830	16830	16830	16830	0
286	20240223	160900	115236780	16830	16830	16830	16830	0
287	20240223	160800	115236780	16830	16830	16830	16830	0
288	20240223	160700	115236780	16830	16830	16830	16830	0
289	20240223	160600	115236780	16830	16830	16830	16830	0
290	20240223	160500	115236780	16830	16830	16830	16830	0
291	20240223	160400	115236780	16830	16830	16830	16830	0
292	20240223	160300	115236780	16830	16830	16830	16830	0
293	20240223	160200	115236780	16830	16830	16830	16830	0
294	20240223	160100	115236780	16830	16830	16830	16830	0
295	20240223	160000	115236780	16830	16830	16830	16830	0
296	20240223	155900	115236780	16830	16830	16830	16830	0
297	20240223	155800	115236780	16830	16830	16830	16830	0
298	20240223	155700	115236780	16830	16830	16830	16830	0
299	20240223	155600	115236780	16830	16830	16830	16830	0
300	20240223	155500	115236780	16830	16830	16830	16830	0
301	20240223	155400	115236780	16830	16830	16830	16830	0
302	20240223	155300	115236780	16830	16830	16830	16830	474
303	20240223	155200	115236780	16830	16830	16830	16830	0
304	20240223	155100	115236780	16830	16830	16830	16830	0
305	20240223	155000	115236780	16830	16830	16830	16830	0
306	20240223	154900	115236780	16830	16830	16830	16830	0
307	20240223	154800	115236780	16830	16830	16830	16830	0
308	20240223	154700	115236780	16830	16830	16830	16830	0
309	20240223	154600	115236780	16830	16830	16830	16830	0
310	20240223	154500	115236780	16830	16830	16830	16830	0
311	20240223	154400	115236780	16830	16830	16830	16830	0
312	20240223	154300	115236780	16830	16830	16830	16830	0
313	20240223	154200	115236780	16830	16830	16830	16830	0
314	20240223	154100	115236780	16830	16830	16830	16830	0
315	20240223	154000	115236780	16830	16830	16830	16830	0
316	20240223	153900	115236780	16830	16830	16830	16830	0
317	20240223	153800	115236780	16830	16830	16830	16830	0
318	20240223	153700	115236780	16830	16830	16830	16830	0
319	20240223	153600	115236780	16830	16830	16830	16830	0
320	20240223	153500	115236780	16830	16830	16830	16830	0
321	20240223	153400	115236780	16830	16830	16830	16830	0
322	20240223	153300	115236780	16830	16830	16830	16830	0
323	20240223	153200	115236780	16830	16830	16830	16830	0
324	20240223	153100	115236780	16830	16830	16830	16830	0
325	20240223	153000	115236780	16830	16830	16830	16830	474
326	20240223	152900	107259360	16930	16930	16930	16930	0
327	20240223	152800	107259360	16930	16930	16930	16930	0
328	20240223	152700	107259360	16930	16930	16930	16930	0
329	20240223	152600	107259360	16930	16930	16930	16930	0
330	20240223	152500	107259360	16930	16930	16930	16930	0
331	20240223	152400	107259360	16930	16930	16930	16930	0
332	20240223	152300	107259360	16930	16930	16930	16930	0
333	20240223	152200	107259360	16930	16930	16930	16930	0
334	20240223	152100	107259360	16930	16930	16930	16930	0
335	20240223	152000	107259360	16930	16930	16930	16930	0
336	20240223	151900	107259360	16930	16930	16930	16930	23
337	20240223	151800	106869970	16930	16930	16930	16930	0
338	20240223	151700	106869970	16930	16930	16930	16930	0
339	20240223	151600	106869970	16930	16930	16930	16930	1
340	20240223	151500	106853040	16840	16840	16840	16830	549
341	20240223	151400	97612050	16910	16910	16910	16910	0
342	20240223	151300	97612050	16910	16910	16910	16910	1
343	20240223	151200	97595140	16900	16900	16900	16900	360
344	20240223	151100	91511140	16910	16910	16910	16910	1
345	20240223	151000	91494230	16910	16910	16910	16910	2
346	20240223	150900	91460410	16900	16900	16900	16900	6
347	20240223	150800	91359010	16910	16910	16910	16910	0
348	20240223	150700	91359010	16910	16910	16910	16910	0
349	20240223	150600	91359010	16910	16910	16910	16910	0
350	20240223	150500	91359010	16910	16910	16910	16910	0
351	20240223	150400	91359010	16910	16910	16910	16910	1
352	20240223	150300	91342100	16840	16850	16850	16840	60
353	20240223	150200	90331400	16910	16910	16910	16910	0
354	20240223	150100	90331400	16910	16910	16910	16910	0
355	20240223	150000	90331400	16910	16910	16910	16910	0
356	20240223	145900	90331400	16910	16910	16910	16910	0
357	20240223	145800	90331400	16910	16910	16910	16910	0
358	20240223	145700	90331400	16910	16910	16910	16910	1
359	20240223	145600	90314490	16910	16910	16910	16910	0
360	20240223	145500	90314490	16910	16910	16910	16910	37
361	20240223	145400	89688820	16840	16840	16840	16840	0
362	20240223	145300	89688820	16840	16840	16840	16840	0
363	20240223	145200	89688820	16840	16840	16840	16840	0
364	20240223	145100	89688820	16840	16840	16840	16840	0
365	20240223	145000	89688820	16840	16840	16840	16840	0
366	20240223	144900	89688820	16840	16840	16840	16840	0
367	20240223	144800	89688820	16840	16840	16840	16840	0
368	20240223	144700	89688820	16840	16840	16840	16840	0
369	20240223	144600	89688820	16840	16840	16840	16840	0
370	20240223	144500	89688820	16840	16840	16840	16840	0
371	20240223	144400	89688820	16840	16840	16840	16840	0
372	20240223	144300	89688820	16840	16840	16840	16840	80
373	20240223	144200	88341620	16840	16840	16840	16840	0
374	20240223	144100	88341620	16840	16840	16840	16840	0
375	20240223	144000	88341620	16840	16840	16840	16840	60
376	20240223	143900	87331220	16840	16840	16840	16840	0
377	20240223	143800	87331220	16840	16840	16840	16840	20
378	20240223	143700	86994420	16840	16850	16850	16840	200
379	20240223	143600	83626370	16840	16840	16840	16840	0
380	20240223	143500	83626370	16840	16840	16840	16840	0
381	20240223	143400	83626370	16840	16840	16840	16840	0
382	20240223	143300	83626370	16840	16870	16870	16840	26
383	20240223	143200	83188440	16890	16890	16890	16890	0
384	20240223	143100	83188440	16890	16890	16890	16890	4
385	20240223	143000	83120880	16940	16940	16940	16940	0
386	20240223	142900	83120880	16940	16940	16940	16940	0
387	20240223	142800	83120880	16940	16940	16940	16940	0
388	20240223	142700	83120880	16940	16940	16940	16940	0
389	20240223	142600	83120880	16940	16940	16940	16940	1
390	20240223	142500	83103940	16840	16840	16840	16840	0
391	20240223	142400	83103940	16840	16840	16840	16840	2
392	20240223	142300	83070260	16940	16940	16940	16940	0
393	20240223	142200	83070260	16940	16940	16940	16940	0
394	20240223	142100	83070260	16940	16940	16940	16940	0
395	20240223	142000	83070260	16940	16940	16940	16940	0
396	20240223	141900	83070260	16940	16940	16940	16940	0
397	20240223	141800	83070260	16940	16940	16940	16940	0
398	20240223	141700	83070260	16940	16940	16940	16940	0
399	20240223	141600	83070260	16940	16940	16940	16940	0
400	20240223	141500	83070260	16940	16940	16940	16940	0
401	20240223	141400	83070260	16940	16940	16940	16940	0
402	20240223	141300	83070260	16940	16940	16940	16940	0
403	20240223	141200	83070260	16940	16940	16940	16940	0
404	20240223	141100	83070260	16940	16940	16940	16940	0
405	20240223	141000	83070260	16940	16940	16940	16940	1
406	20240223	140900	83053320	16940	16840	16940	16840	10
407	20240223	140800	82884420	16870	16910	16910	16870	5
408	20240223	140700	82799990	16950	16950	16950	16950	0
409	20240223	140600	82799990	16950	16950	16950	16950	0
410	20240223	140500	82799990	16950	16950	16950	16950	0
411	20240223	140400	82799990	16950	16950	16950	16950	0
412	20240223	140300	82799990	16950	16920	16950	16920	391
413	20240223	140200	76184210	16840	16910	16920	16840	33
414	20240223	140100	75626740	16910	16910	16910	16910	8
415	20240223	140000	75491460	16910	16910	16910	16910	0
416	20240223	135900	75491460	16910	16910	16910	16910	0
417	20240223	135800	75491460	16910	16910	16910	16910	7
418	20240223	135700	75373090	16920	16920	16920	16920	0
419	20240223	135600	75373090	16920	16920	16920	16920	0
420	20240223	135500	75373090	16920	16920	16920	16920	0
421	20240223	135400	75373090	16920	16920	16920	16920	0
422	20240223	135300	75373090	16920	16920	16920	16920	1
423	20240223	135200	75356170	16840	16880	16880	16840	359
424	20240223	135100	69301570	16950	16950	16950	16950	0
425	20240223	135000	69301570	16950	16950	16950	16950	0
426	20240223	134900	69301570	16950	16950	16950	16950	0
427	20240223	134800	69301570	16950	16950	16950	16950	0
428	20240223	134700	69301570	16950	16950	16950	16950	2
429	20240223	134600	69267670	16880	16880	16880	16880	0
430	20240223	134500	69267670	16880	16880	16880	16880	0
431	20240223	134400	69267670	16880	16940	16940	16880	248
432	20240223	134300	65067270	16950	16950	16950	16950	0
433	20240223	134200	65067270	16950	16950	16950	16950	0
434	20240223	134100	65067270	16950	16950	16950	16950	0
435	20240223	134000	65067270	16950	16950	16950	16950	0
436	20240223	133900	65067270	16950	16950	16950	16950	0
437	20240223	133800	65067270	16950	16950	16950	16950	0
438	20240223	133700	65067270	16950	16950	16950	16950	0
439	20240223	133600	65067270	16950	16950	16950	16950	0
440	20240223	133500	65067270	16950	16950	16950	16950	0
441	20240223	133400	65067270	16950	16950	16950	16950	0
442	20240223	133300	65067270	16950	16950	16950	16950	0
443	20240223	133200	65067270	16950	16950	16950	16950	0
444	20240223	133100	65067270	16950	16950	16950	16950	0
445	20240223	133000	65067270	16950	16950	16950	16950	0
446	20240223	132900	65067270	16950	16950	16950	16950	0
447	20240223	132800	65067270	16950	16950	16950	16950	0
448	20240223	132700	65067270	16950	16950	16950	16950	0
449	20240223	132600	65067270	16950	16950	16950	16950	1
450	20240223	132500	65050320	16880	16880	16880	16880	8
451	20240223	132400	64915280	16880	16880	16880	16880	0
452	20240223	132300	64915280	16880	16880	16880	16880	52
453	20240223	132200	64037520	16950	16950	16950	16950	12
454	20240223	132100	63834120	16950	16950	16950	16950	0
455	20240223	132000	63834120	16950	16950	16950	16950	4
456	20240223	131900	63766320	16950	16950	16950	16950	0
457	20240223	131800	63766320	16950	16950	16950	16950	0
458	20240223	131700	63766320	16950	16950	16950	16950	0
459	20240223	131600	63766320	16950	16950	16950	16950	20
460	20240223	131500	63427320	16950	16950	16950	16950	0
461	20240223	131400	63427320	16950	16950	16950	16950	0
462	20240223	131300	63427320	16950	16950	16950	16950	0
463	20240223	131200	63427320	16950	16950	16950	16950	0
464	20240223	131100	63427320	16950	16950	16950	16950	0
465	20240223	131000	63427320	16950	16950	16950	16950	0
466	20240223	130900	63427320	16950	16950	16950	16950	0
467	20240223	130800	63427320	16950	16950	16950	16950	0
468	20240223	130700	63427320	16950	16950	16950	16950	0
469	20240223	130600	63427320	16950	16950	16950	16950	0
470	20240223	130500	63427320	16950	16950	16950	16950	0
471	20240223	130400	63427320	16950	16950	16950	16950	0
472	20240223	130300	63427320	16950	16950	16950	16950	0
473	20240223	130200	63427320	16950	16950	16950	16950	0
474	20240223	130100	63427320	16950	16950	16950	16950	0
475	20240223	130000	63427320	16950	16950	16950	16950	0
476	20240223	125900	63427320	16950	16950	16950	16950	0
477	20240223	125800	63427320	16950	16950	16950	16950	0
478	20240223	125700	63427320	16950	16950	16950	16950	0
479	20240223	125600	63427320	16950	16950	16950	16950	0
480	20240223	125500	63427320	16950	16950	16950	16950	0
481	20240223	125400	63427320	16950	16950	16950	16950	0
482	20240223	125300	63427320	16950	16950	16950	16950	140
483	20240223	125200	61054320	16950	16950	16950	16950	0
484	20240223	125100	61054320	16950	16950	16950	16950	1
485	20240223	125000	61037370	16860	16860	16860	16860	0
486	20240223	124900	61037370	16860	16860	16860	16860	0
487	20240223	124800	61037370	16860	16860	16860	16860	0
488	20240223	124700	61037370	16860	16860	16860	16860	0
489	20240223	124600	61037370	16860	16860	16860	16860	0
490	20240223	124500	61037370	16860	16860	16860	16860	0
491	20240223	124400	61037370	16860	16860	16860	16860	0
492	20240223	124300	61037370	16860	16860	16860	16860	0
493	20240223	124200	61037370	16860	16860	16860	16860	0
494	20240223	124100	61037370	16860	16860	16860	16860	0
495	20240223	124000	61037370	16860	16860	16860	16860	6
496	20240223	123900	60936210	16860	16860	16860	16860	23
497	20240223	123800	60548430	16860	16890	16890	16860	44
498	20240223	123700	59806510	16910	16910	16910	16910	0
499	20240223	123600	59806510	16910	16910	16910	16910	1
500	20240223	123500	59789600	16830	16830	16830	16830	0
501	20240223	123400	59789600	16830	16830	16830	16830	0
502	20240223	123300	59789600	16830	16830	16830	16830	0
503	20240223	123200	59789600	16830	16830	16830	16830	0
504	20240223	123100	59789600	16830	16830	16830	16830	0
505	20240223	123000	59789600	16830	16830	16830	16830	0
506	20240223	122900	59789600	16830	16830	16830	16830	0
507	20240223	122800	59789600	16830	16830	16830	16830	0
508	20240223	122700	59789600	16830	16830	16830	16830	0
509	20240223	122600	59789600	16830	16980	16980	16830	237
510	20240223	122500	55792990	16990	16990	16990	16990	0
511	20240223	122400	55792990	16990	16990	16990	16990	0
512	20240223	122300	55792990	16990	16990	16990	16990	0
513	20240223	122200	55792990	16990	16990	16990	16990	0
514	20240223	122100	55792990	16990	16990	16990	16990	0
515	20240223	122000	55792990	16990	16990	16990	16990	0
516	20240223	121900	55792990	16990	16990	16990	16990	18
517	20240223	121800	55487170	16990	16990	16990	16990	0
518	20240223	121700	55487170	16990	16990	16990	16990	0
519	20240223	121600	55487170	16990	16990	16990	16990	0
520	20240223	121500	55487170	16990	16990	16990	16990	0
521	20240223	121400	55487170	16990	16990	16990	16990	0
522	20240223	121300	55487170	16990	16990	16990	16990	70
523	20240223	121200	54297870	16980	16980	16980	16980	0
524	20240223	121100	54297870	16980	16980	16980	16980	0
525	20240223	121000	54297870	16980	16980	16980	16980	4
526	20240223	120900	54229950	16990	16990	16990	16990	4
527	20240223	120800	54161990	16990	16990	16990	16990	0
528	20240223	120700	54161990	16990	16990	16990	16990	0
529	20240223	120600	54161990	16990	16990	16990	16990	0
530	20240223	120500	54161990	16990	16990	16990	16990	0
531	20240223	120400	54161990	16990	16990	16990	16990	0
532	20240223	120300	54161990	16990	16990	16990	16990	0
533	20240223	120200	54161990	16990	16990	16990	16990	0
534	20240223	120100	54161990	16990	16990	16990	16990	0
535	20240223	120000	54161990	16990	16990	16990	16990	0
536	20240223	115900	54161990	16990	16990	16990	16990	0
537	20240223	115800	54161990	16990	16990	16990	16990	0
538	20240223	115700	54161990	16990	16990	16990	16990	0
539	20240223	115600	54161990	16990	16990	16990	16990	0
540	20240223	115500	54161990	16990	16990	16990	16990	4
541	20240223	115400	54094030	16980	16980	16980	16980	0
542	20240223	115300	54094030	16980	16980	16980	16980	110
543	20240223	115200	52226230	16980	16980	16980	16980	0
544	20240223	115100	52226230	16980	16980	16980	16980	65
545	20240223	115000	51122530	16980	16980	16980	16980	0
546	20240223	114900	51122530	16980	16980	16980	16980	0
547	20240223	114800	51122530	16980	16980	16980	16980	10
548	20240223	114700	50952730	16960	16960	16960	16960	0
549	20240223	114600	50952730	16960	16970	16980	16960	318
550	20240223	114500	45556560	16960	16960	16960	16960	2
551	20240223	114400	45522640	16960	16960	16960	16960	291
552	20240223	114300	40587280	16960	16960	16960	16960	0
553	20240223	114200	40587280	16960	16960	16960	16960	0
554	20240223	114100	40587280	16960	16960	16960	16960	0
555	20240223	114000	40587280	16960	16960	16960	16960	0
556	20240223	113900	40587280	16960	16960	16960	16960	0
557	20240223	113800	40587280	16960	16960	16960	16960	0
558	20240223	113700	40587280	16960	16960	16960	16960	0
559	20240223	113600	40587280	16960	16960	16960	16960	15
560	20240223	113500	40332880	16960	16960	16960	16960	0
561	20240223	113400	40332880	16960	16960	16960	16960	1
562	20240223	113300	40315920	16960	16960	16960	16960	3
563	20240223	113200	40265040	16930	16930	16930	16930	0
564	20240223	113100	40265040	16930	16930	16930	16930	0
565	20240223	113000	40265040	16930	16930	16930	16930	0
566	20240223	112900	40265040	16930	16930	16930	16930	2
567	20240223	112800	40231180	16960	16960	16960	16960	0
568	20240223	112700	40231180	16960	16960	16960	16960	1
569	20240223	112600	40214220	16960	16960	16960	16960	0
570	20240223	112500	40214220	16960	16960	16960	16960	0
571	20240223	112400	40214220	16960	16960	16960	16960	0
572	20240223	112300	40214220	16960	16960	16960	16960	0
573	20240223	112200	40214220	16960	16960	16960	16960	0
574	20240223	112100	40214220	16960	16960	16960	16960	0
575	20240223	112000	40214220	16960	16960	16960	16960	0
576	20240223	111900	40214220	16960	16960	16960	16960	0
577	20240223	111800	40214220	16960	16960	16960	16960	0
578	20240223	111700	40214220	16960	16960	16960	16960	2
579	20240223	111600	40180300	16930	16930	16930	16930	0
580	20240223	111500	40180300	16930	16930	16930	16930	0
581	20240223	111400	40180300	16930	16930	16930	16930	0
582	20240223	111300	40180300	16930	16930	16930	16930	0
583	20240223	111200	40180300	16930	16930	16930	16930	0
584	20240223	111100	40180300	16930	16930	16930	16930	0
585	20240223	111000	40180300	16930	16930	16930	16930	0
586	20240223	110900	40180300	16930	16930	16930	16930	5
587	20240223	110800	40095650	16970	16970	16970	16970	0
588	20240223	110700	40095650	16970	16970	16970	16970	0
589	20240223	110600	40095650	16970	16970	16970	16970	0
590	20240223	110500	40095650	16970	16960	16970	16960	8
591	20240223	110400	39959950	16930	16930	16930	16930	0
592	20240223	110300	39959950	16930	16930	16930	16930	5
593	20240223	110200	39875300	16960	16960	16960	16960	0
594	20240223	110100	39875300	16960	16960	16960	16960	0
595	20240223	110000	39875300	16960	16960	16960	16960	0
596	20240223	105900	39875300	16960	16960	16960	16960	0
597	20240223	105800	39875300	16960	16960	16960	16960	0
598	20240223	105700	39875300	16960	16960	16960	16960	0
599	20240223	105600	39875300	16960	16960	16960	16960	0
600	20240223	105500	39875300	16960	16960	16960	16960	0
601	20240223	105400	39875300	16960	16960	16960	16960	169
602	20240223	105300	37009060	16970	16970	16970	16960	46
603	20240223	105200	36228870	16970	16970	16970	16970	0
604	20240223	105100	36228870	16970	16970	16970	16970	2
605	20240223	105000	36194930	16970	16970	16970	16970	2
606	20240223	104900	36160990	16960	16960	16960	16960	0
607	20240223	104800	36160990	16960	16960	16960	16960	0
608	20240223	104700	36160990	16960	16960	16960	16960	1
609	20240223	104600	36144030	16970	16970	16970	16970	0
610	20240223	104500	36144030	16970	16970	16970	16970	0
611	20240223	104400	36144030	16970	16970	16970	16970	0
612	20240223	104300	36144030	16970	16960	16970	16960	20
613	20240223	104200	35804810	16960	16960	16960	16960	0
614	20240223	104100	35804810	16960	16960	16960	16960	0
615	20240223	104000	35804810	16960	16960	16960	16960	0
616	20240223	103900	35804810	16960	16960	16960	16960	0
617	20240223	103800	35804810	16960	16960	16960	16960	0
618	20240223	103700	35804810	16960	16960	16960	16960	141
619	20240223	103600	33413450	16960	16960	16960	16960	0
620	20240223	103500	33413450	16960	16960	16960	16960	37
621	20240223	103400	32785930	16950	16950	16950	16950	0
622	20240223	103300	32785930	16950	16950	16950	16950	1
623	20240223	103200	32768980	16950	16950	16950	16950	2
624	20240223	103100	32735080	16980	16980	16980	16980	6
625	20240223	103000	32633200	16980	16980	16980	16980	0
626	20240223	102900	32633200	16980	16980	16980	16980	3
627	20240223	102800	32582260	16970	16970	16970	16970	22
628	20240223	102700	32208920	16880	16880	16880	16880	0
629	20240223	102600	32208920	16880	16880	16880	16880	0
630	20240223	102500	32208920	16880	16880	16880	16880	0
631	20240223	102400	32208920	16880	16880	16880	16880	0
632	20240223	102300	32208920	16880	16880	16880	16880	0
633	20240223	102200	32208920	16880	16900	16900	16880	102
634	20240223	102100	30485220	16900	16900	16900	16900	0
635	20240223	102000	30485220	16900	16900	16900	16900	0
636	20240223	101900	30485220	16900	16900	16900	16900	0
637	20240223	101800	30485220	16900	16900	16900	16900	0
638	20240223	101700	30485220	16900	16900	16900	16900	0
639	20240223	101600	30485220	16900	16900	16900	16900	0
640	20240223	101500	30485220	16900	16900	16900	16900	0
641	20240223	101400	30485220	16900	16900	16900	16900	0
642	20240223	101300	30485220	16900	16900	16900	16900	60
643	20240223	101200	29471220	16900	16900	16900	16900	0
644	20240223	101100	29471220	16900	16900	16900	16900	0
645	20240223	101000	29471220	16900	16920	16920	16900	10
646	20240223	100900	29302140	16920	16920	16920	16920	0
647	20240223	100800	29302140	16920	16930	16930	16920	10
648	20240223	100700	29132860	16970	16970	16970	16970	0
649	20240223	100600	29132860	16970	16970	16970	16970	57
650	20240223	100500	28165570	16970	16970	16970	16970	50
651	20240223	100400	27317070	16970	16970	16970	16970	0
652	20240223	100300	27317070	16970	16970	16970	16970	123
653	20240223	100200	25229760	16970	16930	16970	16930	180
654	20240223	100100	22181680	16920	16920	16920	16920	0
655	20240223	100000	22181680	16920	16920	16920	16920	0
656	20240223	095900	22181680	16920	16920	16920	16920	50
657	20240223	095800	21335680	16930	16930	16930	16930	0
658	20240223	095700	21335680	16930	16930	16930	16930	6
659	20240223	095600	21234100	16920	16920	16920	16920	44
660	20240223	095500	20489620	16890	16890	16890	16890	0
661	20240223	095400	20489620	16890	16900	16900	16890	46
662	20240223	095300	19712670	16890	16890	16890	16890	0
663	20240223	095200	19712670	16890	16890	16890	16890	0
664	20240223	095100	19712670	16890	16890	16890	16890	0
665	20240223	095000	19712670	16890	16890	16890	16890	200
666	20240223	094900	16334670	16860	16860	16860	16860	0
667	20240223	094800	16334670	16860	16860	16860	16860	2
668	20240223	094700	16300950	16860	16880	16880	16860	60
669	20240223	094600	15289290	16890	16890	16890	16890	0
670	20240223	094500	15289290	16890	16890	16890	16890	0
671	20240223	094400	15289290	16890	16890	16890	16890	0
672	20240223	094300	15289290	16890	16890	16890	16890	0
673	20240223	094200	15289290	16890	16890	16890	16890	0
674	20240223	094100	15289290	16890	16890	16890	16890	0
675	20240223	094000	15289290	16890	16890	16890	16890	0
676	20240223	093900	15289290	16890	16890	16890	16890	0
677	20240223	093800	15289290	16890	16890	16890	16890	0
678	20240223	093700	15289290	16890	16890	16890	16890	10
679	20240223	093600	15120390	16930	16930	16930	16930	0
680	20240223	093500	15120390	16930	16930	16930	16930	10
681	20240223	093400	14951090	16930	16930	16930	16930	0
682	20240223	093300	14951090	16930	16930	16930	16930	0
683	20240223	093200	14951090	16930	16930	16930	16930	0
684	20240223	093100	14951090	16930	16900	16930	16900	151
685	20240223	093000	12398860	16890	16870	16890	16870	27
686	20240223	092900	11943150	16860	16860	16860	16860	0
687	20240223	092800	11943150	16860	16860	16860	16860	10
688	20240223	092700	11774550	16860	16860	16860	16860	0
689	20240223	092600	11774550	16860	16860	16860	16860	1
690	20240223	092500	11757690	16860	16860	16860	16860	0
691	20240223	092400	11757690	16860	16860	16860	16860	0
692	20240223	092300	11757690	16860	16860	16860	16860	1
693	20240223	092200	11740830	16820	16820	16820	16820	0
694	20240223	092100	11740830	16820	16820	16820	16820	0
695	20240223	092000	11740830	16820	16820	16820	16820	25
696	20240223	091900	11320330	16820	16820	16820	16820	0
697	20240223	091800	11320330	16820	16820	16820	16820	20
698	20240223	091700	10983930	16820	16820	16820	16820	0
699	20240223	091600	10983930	16820	16820	16820	16820	20
700	20240223	091500	10647530	16820	16820	16820	16820	0
701	20240223	091400	10647530	16820	16820	16820	16810	3
702	20240223	091300	10597080	16820	16820	16820	16820	50
703	20240223	091200	9756080	16870	16870	16870	16870	0
704	20240223	091100	9756080	16870	16870	16870	16870	0
705	20240223	091000	9756080	16870	16870	16870	16870	0
706	20240223	090900	9756080	16870	16870	16870	16870	0
707	20240223	090800	9756080	16870	16870	16870	16870	0
708	20240223	090700	9756080	16870	16870	16870	16870	2
709	20240223	090600	9722340	16810	16810	16810	16810	30
710	20240223	090500	9218040	16810	16830	16830	16810	10
711	20240223	090400	9049910	16810	16830	16830	16810	12
712	20240223	090300	8848070	16810	16810	16810	16810	0
713	20240223	090200	8848070	16810	16810	16810	16810	0
714	20240223	090100	8848070	16810	16840	16840	16810	132
715	20240223	090000	6627080	16820	16820	16820	16820	394