KissMeData/298540/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	204700	647250280	15890	15890	15890	15890	354
3	20240221	204600	647250280	15890	15890	15890	15890	0
4	20240221	204500	647250280	15890	15890	15890	15890	0
5	20240221	204400	647250280	15890	15890	15890	15890	0
6	20240221	204300	647250280	15890	15890	15890	15890	0
7	20240221	204200	647250280	15890	15890	15890	15890	0
8	20240221	204100	647250280	15890	15890	15890	15890	0
9	20240221	204000	647250280	15890	15890	15890	15890	0
10	20240221	203900	647250280	15890	15890	15890	15890	0
11	20240221	203800	647250280	15890	15890	15890	15890	0
12	20240221	203700	647250280	15890	15890	15890	15890	0
13	20240221	203600	647250280	15890	15890	15890	15890	0
14	20240221	203500	647250280	15890	15890	15890	15890	0
15	20240221	203400	647250280	15890	15890	15890	15890	0
16	20240221	203300	647250280	15890	15890	15890	15890	0
17	20240221	203200	647250280	15890	15890	15890	15890	0
18	20240221	203100	647250280	15890	15890	15890	15890	0
19	20240221	203000	647250280	15890	15890	15890	15890	0
20	20240221	202900	647250280	15890	15890	15890	15890	0
21	20240221	202800	647250280	15890	15890	15890	15890	0
22	20240221	202700	647250280	15890	15890	15890	15890	0
23	20240221	202600	647250280	15890	15890	15890	15890	0
24	20240221	202500	647250280	15890	15890	15890	15890	0
25	20240221	202400	647250280	15890	15890	15890	15890	0
26	20240221	202300	647250280	15890	15890	15890	15890	0
27	20240221	202200	647250280	15890	15890	15890	15890	0
28	20240221	202100	647250280	15890	15890	15890	15890	0
29	20240221	202000	647250280	15890	15890	15890	15890	0
30	20240221	201900	647250280	15890	15890	15890	15890	0
31	20240221	201800	647250280	15890	15890	15890	15890	0
32	20240221	201700	647250280	15890	15890	15890	15890	354
33	20240221	201600	647250280	15890	15890	15890	15890	0
34	20240221	201500	647250280	15890	15890	15890	15890	0
35	20240221	201400	647250280	15890	15890	15890	15890	0
36	20240221	201300	647250280	15890	15890	15890	15890	0
37	20240221	201200	647250280	15890	15890	15890	15890	0
38	20240221	201100	647250280	15890	15890	15890	15890	0
39	20240221	201000	647250280	15890	15890	15890	15890	0
40	20240221	200900	647250280	15890	15890	15890	15890	0
41	20240221	200800	647250280	15890	15890	15890	15890	0
42	20240221	200700	647250280	15890	15890	15890	15890	0
43	20240221	200600	647250280	15890	15890	15890	15890	0
44	20240221	200500	647250280	15890	15890	15890	15890	0
45	20240221	200400	647250280	15890	15890	15890	15890	0
46	20240221	200300	647250280	15890	15890	15890	15890	0
47	20240221	200200	647250280	15890	15890	15890	15890	0
48	20240221	200100	647250280	15890	15890	15890	15890	0
49	20240221	200000	647250280	15890	15890	15890	15890	0
50	20240221	195900	647250280	15890	15890	15890	15890	0
51	20240221	195800	647250280	15890	15890	15890	15890	0
52	20240221	195700	647250280	15890	15890	15890	15890	0
53	20240221	195600	647250280	15890	15890	15890	15890	0
54	20240221	195500	647250280	15890	15890	15890	15890	0
55	20240221	195400	647250280	15890	15890	15890	15890	0
56	20240221	195300	647250280	15890	15890	15890	15890	0
57	20240221	195200	647250280	15890	15890	15890	15890	0
58	20240221	195100	647250280	15890	15890	15890	15890	0
59	20240221	195000	647250280	15890	15890	15890	15890	0
60	20240221	194900	647250280	15890	15890	15890	15890	0
61	20240221	194800	647250280	15890	15890	15890	15890	0
62	20240221	194700	647250280	15890	15890	15890	15890	354
63	20240221	194600	647250280	15890	15890	15890	15890	0
64	20240221	194500	647250280	15890	15890	15890	15890	0
65	20240221	194400	647250280	15890	15890	15890	15890	0
66	20240221	194300	647250280	15890	15890	15890	15890	0
67	20240221	194200	647250280	15890	15890	15890	15890	0
68	20240221	194100	647250280	15890	15890	15890	15890	0
69	20240221	194000	647250280	15890	15890	15890	15890	0
70	20240221	193900	647250280	15890	15890	15890	15890	0
71	20240221	193800	647250280	15890	15890	15890	15890	0
72	20240221	193700	647250280	15890	15890	15890	15890	0
73	20240221	193600	647250280	15890	15890	15890	15890	0
74	20240221	193500	647250280	15890	15890	15890	15890	0
75	20240221	193400	647250280	15890	15890	15890	15890	0
76	20240221	193300	647250280	15890	15890	15890	15890	0
77	20240221	193200	647250280	15890	15890	15890	15890	0
78	20240221	193100	647250280	15890	15890	15890	15890	0
79	20240221	193000	647250280	15890	15890	15890	15890	0
80	20240221	192900	647250280	15890	15890	15890	15890	0
81	20240221	192800	647250280	15890	15890	15890	15890	0
82	20240221	192700	647250280	15890	15890	15890	15890	0
83	20240221	192600	647250280	15890	15890	15890	15890	0
84	20240221	192500	647250280	15890	15890	15890	15890	0
85	20240221	192400	647250280	15890	15890	15890	15890	0
86	20240221	192300	647250280	15890	15890	15890	15890	0
87	20240221	192200	647250280	15890	15890	15890	15890	0
88	20240221	192100	647250280	15890	15890	15890	15890	0
89	20240221	192000	647250280	15890	15890	15890	15890	0
90	20240221	191900	647250280	15890	15890	15890	15890	0
91	20240221	191800	647250280	15890	15890	15890	15890	0
92	20240221	191700	647250280	15890	15890	15890	15890	354
93	20240221	191600	647250280	15890	15890	15890	15890	0
94	20240221	191500	647250280	15890	15890	15890	15890	0
95	20240221	191400	647250280	15890	15890	15890	15890	0
96	20240221	191300	647250280	15890	15890	15890	15890	0
97	20240221	191200	647250280	15890	15890	15890	15890	0
98	20240221	191100	647250280	15890	15890	15890	15890	0
99	20240221	191000	647250280	15890	15890	15890	15890	0
100	20240221	190900	647250280	15890	15890	15890	15890	0
101	20240221	190800	647250280	15890	15890	15890	15890	0
102	20240221	190700	647250280	15890	15890	15890	15890	0
103	20240221	190600	647250280	15890	15890	15890	15890	0
104	20240221	190500	647250280	15890	15890	15890	15890	0
105	20240221	190400	647250280	15890	15890	15890	15890	0
106	20240221	190300	647250280	15890	15890	15890	15890	0
107	20240221	190200	647250280	15890	15890	15890	15890	0
108	20240221	190100	647250280	15890	15890	15890	15890	0
109	20240221	190000	647250280	15890	15890	15890	15890	0
110	20240221	185900	647250280	15890	15890	15890	15890	0
111	20240221	185800	647250280	15890	15890	15890	15890	0
112	20240221	185700	647250280	15890	15890	15890	15890	0
113	20240221	185600	647250280	15890	15890	15890	15890	0
114	20240221	185500	647250280	15890	15890	15890	15890	0
115	20240221	185400	647250280	15890	15890	15890	15890	0
116	20240221	185300	647250280	15890	15890	15890	15890	0
117	20240221	185200	647250280	15890	15890	15890	15890	0
118	20240221	185100	647250280	15890	15890	15890	15890	0
119	20240221	185000	647250280	15890	15890	15890	15890	0
120	20240221	184900	647250280	15890	15890	15890	15890	0
121	20240221	184800	647250280	15890	15890	15890	15890	0
122	20240221	184700	647250280	15890	15890	15890	15890	354
123	20240221	184600	647250280	15890	15890	15890	15890	0
124	20240221	184500	647250280	15890	15890	15890	15890	0
125	20240221	184400	647250280	15890	15890	15890	15890	0
126	20240221	184300	647250280	15890	15890	15890	15890	0
127	20240221	184200	647250280	15890	15890	15890	15890	0
128	20240221	184100	647250280	15890	15890	15890	15890	0
129	20240221	184000	647250280	15890	15890	15890	15890	0
130	20240221	183900	647250280	15890	15890	15890	15890	0
131	20240221	183800	647250280	15890	15890	15890	15890	0
132	20240221	183700	647250280	15890	15890	15890	15890	0
133	20240221	183600	647250280	15890	15890	15890	15890	0
134	20240221	183500	647250280	15890	15890	15890	15890	0
135	20240221	183400	647250280	15890	15890	15890	15890	0
136	20240221	183300	647250280	15890	15890	15890	15890	0
137	20240221	183200	647250280	15890	15890	15890	15890	0
138	20240221	183100	647250280	15890	15890	15890	15890	0
139	20240221	183000	647250280	15890	15890	15890	15890	0
140	20240221	182900	647250280	15890	15890	15890	15890	0
141	20240221	182800	647250280	15890	15890	15890	15890	0
142	20240221	182700	647250280	15890	15890	15890	15890	0
143	20240221	182600	647250280	15890	15890	15890	15890	0
144	20240221	182500	647250280	15890	15890	15890	15890	0
145	20240221	182400	647250280	15890	15890	15890	15890	0
146	20240221	182300	647250280	15890	15890	15890	15890	0
147	20240221	182200	647250280	15890	15890	15890	15890	0
148	20240221	182100	647250280	15890	15890	15890	15890	0
149	20240221	182000	647250280	15890	15890	15890	15890	0
150	20240221	181900	647250280	15890	15890	15890	15890	0
151	20240221	181800	647250280	15890	15890	15890	15890	0
152	20240221	181700	647250280	15890	15890	15890	15890	354
153	20240221	181600	647250280	15890	15890	15890	15890	0
154	20240221	181500	647250280	15890	15890	15890	15890	0
155	20240221	181400	647250280	15890	15890	15890	15890	0
156	20240221	181300	647250280	15890	15890	15890	15890	0
157	20240221	181200	647250280	15890	15890	15890	15890	0
158	20240221	181100	647250280	15890	15890	15890	15890	0
159	20240221	181000	647250280	15890	15890	15890	15890	0
160	20240221	180900	647250280	15890	15890	15890	15890	0
161	20240221	180800	647250280	15890	15890	15890	15890	0
162	20240221	180700	647250280	15890	15890	15890	15890	0
163	20240221	180600	647250280	15890	15890	15890	15890	0
164	20240221	180500	647250280	15890	15890	15890	15890	0
165	20240221	180400	647250280	15890	15890	15890	15890	0
166	20240221	180300	647250280	15890	15890	15890	15890	0
167	20240221	180200	647250280	15890	15890	15890	15890	0
168	20240221	180100	647250280	15890	15890	15890	15890	0
169	20240221	180000	647250280	15890	15890	15890	15890	0
170	20240221	175900	647250280	15890	15890	15890	15890	0
171	20240221	175800	647250280	15890	15890	15890	15890	0
172	20240221	175700	647250280	15890	15890	15890	15890	0
173	20240221	175600	647250280	15890	15890	15890	15890	0
174	20240221	175500	647250280	15890	15890	15890	15890	0
175	20240221	175400	647250280	15890	15890	15890	15890	0
176	20240221	175300	647250280	15890	15890	15890	15890	0
177	20240221	175200	647250280	15890	15890	15890	15890	0
178	20240221	175100	647250280	15890	15890	15890	15890	0
179	20240221	175000	647250280	15890	15890	15890	15890	0
180	20240221	174900	647250280	15890	15890	15890	15890	0
181	20240221	174800	647250280	15890	15890	15890	15890	0
182	20240221	174700	647250280	15890	15890	15890	15890	354
183	20240221	174600	647250280	15890	15890	15890	15890	0
184	20240221	174500	647250280	15890	15890	15890	15890	0
185	20240221	174400	647250280	15890	15890	15890	15890	0
186	20240221	174300	647250280	15890	15890	15890	15890	0
187	20240221	174200	647250280	15890	15890	15890	15890	0
188	20240221	174100	647250280	15890	15890	15890	15890	0
189	20240221	174000	647250280	15890	15890	15890	15890	0
190	20240221	173900	647250280	15890	15890	15890	15890	0
191	20240221	173800	647250280	15890	15890	15890	15890	0
192	20240221	173700	647250280	15890	15890	15890	15890	0
193	20240221	173600	647250280	15890	15890	15890	15890	0
194	20240221	173500	647250280	15890	15890	15890	15890	0
195	20240221	173400	647250280	15890	15890	15890	15890	0
196	20240221	173300	647250280	15890	15890	15890	15890	0
197	20240221	173200	647250280	15890	15890	15890	15890	0
198	20240221	173100	647250280	15890	15890	15890	15890	0
199	20240221	173000	647250280	15890	15890	15890	15890	0
200	20240221	172900	647250280	15890	15890	15890	15890	0
201	20240221	172800	647250280	15890	15890	15890	15890	0
202	20240221	172700	647250280	15890	15890	15890	15890	0
203	20240221	172600	647250280	15890	15890	15890	15890	0
204	20240221	172500	647250280	15890	15890	15890	15890	0
205	20240221	172400	647250280	15890	15890	15890	15890	0
206	20240221	172300	647250280	15890	15890	15890	15890	0
207	20240221	172200	647250280	15890	15890	15890	15890	0
208	20240221	172100	647250280	15890	15890	15890	15890	0
209	20240221	172000	647250280	15890	15890	15890	15890	0
210	20240221	171900	647250280	15890	15890	15890	15890	0
211	20240221	171800	647250280	15890	15890	15890	15890	0
212	20240221	171700	647250280	15890	15890	15890	15890	354
213	20240221	171600	647250280	15890	15890	15890	15890	0
214	20240221	171500	647250280	15890	15890	15890	15890	0
215	20240221	171400	647250280	15890	15890	15890	15890	0
216	20240221	171300	647250280	15890	15890	15890	15890	0
217	20240221	171200	647250280	15890	15890	15890	15890	0
218	20240221	171100	647250280	15890	15890	15890	15890	0
219	20240221	171000	647250280	15890	15890	15890	15890	0
220	20240221	170900	647250280	15890	15890	15890	15890	0
221	20240221	170800	647250280	15890	15890	15890	15890	0
222	20240221	170700	647250280	15890	15890	15890	15890	0
223	20240221	170600	647250280	15890	15890	15890	15890	0
224	20240221	170500	647250280	15890	15890	15890	15890	0
225	20240221	170400	647250280	15890	15890	15890	15890	0
226	20240221	170300	647250280	15890	15890	15890	15890	0
227	20240221	170200	647250280	15890	15890	15890	15890	0
228	20240221	170100	647250280	15890	15890	15890	15890	0
229	20240221	170000	647250280	15890	15890	15890	15890	0
230	20240221	165900	647250280	15890	15890	15890	15890	0
231	20240221	165800	647250280	15890	15890	15890	15890	0
232	20240221	165700	647250280	15890	15890	15890	15890	0
233	20240221	165600	647250280	15890	15890	15890	15890	0
234	20240221	165500	647250280	15890	15890	15890	15890	0
235	20240221	165400	647250280	15890	15890	15890	15890	0
236	20240221	165300	647250280	15890	15890	15890	15890	0
237	20240221	165200	647250280	15890	15890	15890	15890	0
238	20240221	165100	647250280	15890	15890	15890	15890	0
239	20240221	165000	647250280	15890	15890	15890	15890	0
240	20240221	164900	647250280	15890	15890	15890	15890	0
241	20240221	164800	647250280	15890	15890	15890	15890	0
242	20240221	164700	647250280	15890	15890	15890	15890	354
243	20240221	164600	647250280	15890	15890	15890	15890	0
244	20240221	164500	647250280	15890	15890	15890	15890	0
245	20240221	164400	647250280	15890	15890	15890	15890	0
246	20240221	164300	647250280	15890	15890	15890	15890	0
247	20240221	164200	647250280	15890	15890	15890	15890	0
248	20240221	164100	647250280	15890	15890	15890	15890	0
249	20240221	164000	647250280	15890	15890	15890	15890	0
250	20240221	163900	647250280	15890	15890	15890	15890	0
251	20240221	163800	647250280	15890	15890	15890	15890	0
252	20240221	163700	647250280	15890	15890	15890	15890	0
253	20240221	163600	647250280	15890	15890	15890	15890	0
254	20240221	163500	647250280	15890	15890	15890	15890	0
255	20240221	163400	647250280	15890	15890	15890	15890	0
256	20240221	163300	647250280	15890	15890	15890	15890	0
257	20240221	163200	647250280	15890	15890	15890	15890	0
258	20240221	163100	647250280	15890	15890	15890	15890	0
259	20240221	163000	647250280	15890	15890	15890	15890	0
260	20240221	162900	647250280	15890	15890	15890	15890	0
261	20240221	162800	647250280	15890	15890	15890	15890	0
262	20240221	162700	647250280	15890	15890	15890	15890	0
263	20240221	162600	647250280	15890	15890	15890	15890	0
264	20240221	162500	647250280	15890	15890	15890	15890	0
265	20240221	162400	647250280	15890	15890	15890	15890	0
266	20240221	162300	647250280	15890	15890	15890	15890	0
267	20240221	162200	647250280	15890	15890	15890	15890	0
268	20240221	162100	647250280	15890	15890	15890	15890	0
269	20240221	162000	647250280	15890	15890	15890	15890	0
270	20240221	161900	647250280	15890	15890	15890	15890	0
271	20240221	161800	647250280	15890	15890	15890	15890	0
272	20240221	161700	647250280	15890	15890	15890	15890	354
273	20240221	161600	647250280	15890	15890	15890	15890	0
274	20240221	161500	647250280	15890	15890	15890	15890	0
275	20240221	161400	647250280	15890	15890	15890	15890	0
276	20240221	161300	647250280	15890	15890	15890	15890	0
277	20240221	161200	647250280	15890	15890	15890	15890	0
278	20240221	161100	647250280	15890	15890	15890	15890	0
279	20240221	161000	647250280	15890	15890	15890	15890	0
280	20240221	160900	647250280	15890	15890	15890	15890	0
281	20240221	160800	647250280	15890	15890	15890	15890	0
282	20240221	160700	647250280	15890	15890	15890	15890	0
283	20240221	160600	647250280	15890	15890	15890	15890	0
284	20240221	160500	647250280	15890	15890	15890	15890	0
285	20240221	160400	647250280	15890	15890	15890	15890	0
286	20240221	160300	647250280	15890	15890	15890	15890	0
287	20240221	160200	647250280	15890	15890	15890	15890	0
288	20240221	160100	647250280	15890	15890	15890	15890	0
289	20240221	160000	647250280	15890	15890	15890	15890	0
290	20240221	155900	647250280	15890	15890	15890	15890	0
291	20240221	155800	647250280	15890	15890	15890	15890	0
292	20240221	155700	647250280	15890	15890	15890	15890	0
293	20240221	155600	647250280	15890	15890	15890	15890	0
294	20240221	155500	647250280	15890	15890	15890	15890	0
295	20240221	155400	647250280	15890	15890	15890	15890	0
296	20240221	155300	647250280	15890	15890	15890	15890	0
297	20240221	155200	647250280	15890	15890	15890	15890	0
298	20240221	155100	647250280	15890	15890	15890	15890	0
299	20240221	155000	647250280	15890	15890	15890	15890	0
300	20240221	154900	647250280	15890	15890	15890	15890	0
301	20240221	154800	647250280	15890	15890	15890	15890	0
302	20240221	154700	647250280	15890	15890	15890	15890	354
303	20240221	154600	647250280	15890	15890	15890	15890	0
304	20240221	154500	647250280	15890	15890	15890	15890	0
305	20240221	154400	647250280	15890	15890	15890	15890	0
306	20240221	154300	647250280	15890	15890	15890	15890	0
307	20240221	154200	647250280	15890	15890	15890	15890	0
308	20240221	154100	647250280	15890	15890	15890	15890	0
309	20240221	154000	647250280	15890	15890	15890	15890	0
310	20240221	153900	647250280	15890	15890	15890	15890	0
311	20240221	153800	647250280	15890	15890	15890	15890	0
312	20240221	153700	647250280	15890	15890	15890	15890	0
313	20240221	153600	647250280	15890	15890	15890	15890	0
314	20240221	153500	647250280	15890	15890	15890	15890	0
315	20240221	153400	647250280	15890	15890	15890	15890	0
316	20240221	153300	647250280	15890	15890	15890	15890	0
317	20240221	153200	647250280	15890	15890	15890	15890	0
318	20240221	153100	647250280	15890	15890	15890	15890	0
319	20240221	153000	647250280	15890	15890	15890	15890	354
320	20240221	152900	641625220	15900	15900	15900	15900	0
321	20240221	152800	641625220	15900	15900	15900	15900	0
322	20240221	152700	641625220	15900	15900	15900	15900	0
323	20240221	152600	641625220	15900	15900	15900	15900	0
324	20240221	152500	641625220	15900	15900	15900	15900	0
325	20240221	152400	641625220	15900	15900	15900	15900	0
326	20240221	152300	641625220	15900	15900	15900	15900	0
327	20240221	152200	641625220	15900	15900	15900	15900	0
328	20240221	152100	641625220	15900	15900	15900	15900	0
329	20240221	152000	641625220	15900	15900	15900	15900	0
330	20240221	151900	641625220	15900	15900	15910	15900	148
331	20240221	151800	639271480	15900	15880	15900	15850	105
332	20240221	151700	637602950	15880	15880	15880	15850	119
333	20240221	151600	635714130	15860	15860	15860	15860	9
334	20240221	151500	635571390	15860	15860	15860	15860	22
335	20240221	151400	635222470	15860	15860	15860	15860	65
336	20240221	151300	634191570	15860	15860	15860	15860	0
337	20240221	151200	634191570	15860	15860	15860	15860	0
338	20240221	151100	634191570	15860	15870	15870	15860	287
339	20240221	151000	629637280	15880	15880	15880	15880	31
340	20240221	150900	629145000	15880	15880	15880	15880	11
341	20240221	150800	628970320	15870	15880	15880	15870	55
342	20240221	150700	628096970	15880	15880	15880	15880	57
343	20240221	150600	627191810	15880	15880	15880	15880	12
344	20240221	150500	627001250	15880	15880	15880	15880	58
345	20240221	150400	626080210	15880	15880	15880	15880	55
346	20240221	150300	625206810	15880	15880	15880	15880	12
347	20240221	150200	625016250	15880	15870	15880	15870	60
348	20240221	150100	624063650	15880	15880	15880	15880	22
349	20240221	150000	623714290	15880	15910	15910	15880	469
350	20240221	145900	616258240	15910	15890	15920	15890	521
351	20240221	145800	607974070	15870	15870	15890	15870	63
352	20240221	145700	606974020	15870	15870	15870	15870	4
353	20240221	145600	606910540	15870	15870	15870	15870	109
354	20240221	145500	605180710	15870	15870	15870	15870	6
355	20240221	145400	605085490	15870	15880	15900	15870	147
356	20240221	145300	602750420	15880	15880	15880	15880	2
357	20240221	145200	602718660	15900	15900	15900	15900	30
358	20240221	145100	602241660	15900	15880	15900	15880	24
359	20240221	145000	601860260	15880	15880	15880	15880	0
360	20240221	144900	601860260	15880	15860	15880	15860	2
361	20240221	144800	601828520	15860	15850	15860	15850	432
362	20240221	144700	594980810	15850	15880	15880	15850	334
363	20240221	144600	589683230	15880	15880	15880	15880	16
364	20240221	144500	589429150	15880	15880	15880	15880	13
365	20240221	144400	589222710	15880	15880	15880	15880	23
366	20240221	144300	588857470	15860	15860	15860	15860	0
367	20240221	144200	588857470	15860	15860	15860	15860	6
368	20240221	144100	588762310	15860	15870	15870	15860	153
369	20240221	144000	586335450	15880	15880	15880	15880	11
370	20240221	143900	586160770	15880	15880	15880	15880	11
371	20240221	143800	585986090	15880	15870	15880	15860	101
372	20240221	143700	584383560	15870	15870	15870	15870	40
373	20240221	143600	583748760	15870	15880	15880	15870	581
374	20240221	143500	574527970	15890	15880	15890	15880	74
375	20240221	143400	573352570	15880	15880	15880	15880	11
376	20240221	143300	573177890	15880	15880	15890	15880	54
377	20240221	143200	572320170	15880	15880	15880	15880	2
378	20240221	143100	572288410	15880	15880	15880	15880	83
379	20240221	143000	570970370	15880	15890	15890	15880	425
380	20240221	142900	564220930	15880	15890	15890	15880	134
381	20240221	142800	562092710	15890	15890	15890	15890	19
382	20240221	142700	561790800	15900	15900	15900	15900	20
383	20240221	142600	561472800	15900	15880	15900	15880	6
384	20240221	142500	561377500	15880	15900	15900	15880	64
385	20240221	142400	560360640	15890	15890	15890	15890	249
386	20240221	142300	556404030	15890	15890	15900	15890	341
387	20240221	142200	550984630	15890	15880	15890	15880	19
388	20240221	142100	550682750	15870	15880	15880	15870	47
389	20240221	142000	549936640	15880	15880	15880	15880	4
390	20240221	141900	549873120	15880	15870	15880	15870	92
391	20240221	141800	548412360	15880	15880	15880	15880	38
392	20240221	141700	547808920	15870	15880	15880	15870	6
393	20240221	141600	547713650	15870	15870	15870	15870	3
394	20240221	141500	547666040	15870	15870	15870	15870	46
395	20240221	141400	546936020	15840	15860	15860	15840	38
396	20240221	141300	546333650	15880	15880	15900	15880	300
397	20240221	141200	541569110	15880	15880	15880	15880	22
398	20240221	141100	541219750	15880	15830	15880	15830	47
399	20240221	141000	540475030	15830	15830	15830	15830	1
400	20240221	140900	540459200	15820	15900	15900	15820	50
401	20240221	140800	539668120	15810	15900	15910	15810	103
402	20240221	140700	538037700	15910	15820	15910	15820	3887
403	20240221	140600	476522610	15820	15820	15820	15820	67
404	20240221	140500	475462670	15830	15830	15830	15820	193
405	20240221	140400	472409100	15840	15830	15840	15830	26
406	20240221	140300	471997370	15840	15880	15880	15840	492
407	20240221	140200	464196520	15880	15910	15910	15880	90
408	20240221	140100	462766360	15910	15910	15910	15910	19
409	20240221	140000	462464070	15910	15900	15910	15900	51
410	20240221	135900	461653150	15910	15900	15910	15900	14
411	20240221	135800	461430470	15900	15900	15900	15890	75
412	20240221	135700	460238420	15900	15900	15900	15890	47
413	20240221	135600	459491320	15900	15900	15900	15900	101
414	20240221	135500	457885420	15900	15920	15930	15900	166
415	20240221	135400	455243550	15930	15930	15930	15930	39
416	20240221	135300	454622280	15930	15940	15940	15930	71
417	20240221	135200	453491140	15940	15950	15960	15940	348
418	20240221	135100	447941420	15960	15990	15990	15960	43
419	20240221	135000	447254460	15990	15950	15990	15950	147
420	20240221	134900	444905420	15950	15950	15950	15950	27
421	20240221	134800	444474770	15990	15990	15990	15990	81
422	20240221	134700	443179580	15950	15950	15950	15950	17
423	20240221	134600	442908430	15980	15980	15980	15980	574
424	20240221	134500	433735910	15980	15950	15980	15950	845
425	20240221	134400	420247910	15940	15940	15940	15920	50
426	20240221	134300	419451410	15940	15920	15940	15920	756
427	20240221	134200	407408470	15900	15910	15920	15900	101
428	20240221	134100	405802340	15910	15910	15910	15910	32
429	20240221	134000	405293220	15920	15920	15920	15920	11
430	20240221	133900	405118100	15920	15900	15920	15900	90
431	20240221	133800	403686760	15920	15890	15920	15890	36
432	20240221	133700	403114280	15890	15890	15890	15890	9
433	20240221	133600	402971270	15890	15910	15920	15880	585
434	20240221	133500	393673100	15900	15900	15910	15900	26
435	20240221	133400	393259570	15910	15900	15910	15900	11
436	20240221	133300	393084620	15910	15910	15920	15870	120
437	20240221	133200	391176020	15910	15900	15910	15900	126
438	20240221	133100	389172420	15900	15890	15900	15860	161
439	20240221	133000	386614270	15890	15890	15890	15890	1
440	20240221	132900	386598380	15890	15890	15890	15890	11
441	20240221	132800	386423590	15890	15870	15890	15870	56
442	20240221	132700	385534220	15890	15890	15890	15890	69
443	20240221	132600	384437810	15890	15890	15890	15890	12
444	20240221	132500	384247130	15890	15880	15890	15860	105
445	20240221	132400	382580020	15880	15880	15880	15880	1
446	20240221	132300	382564140	15860	15860	15860	15860	26
447	20240221	132200	382151780	15880	15880	15880	15880	33
448	20240221	132100	381627740	15880	15880	15880	15880	53
449	20240221	132000	380786100	15860	15880	15880	15860	60
450	20240221	131900	379833660	15880	15880	15880	15880	11
451	20240221	131800	379658980	15880	15870	15880	15870	80
452	20240221	131700	378389160	15860	15870	15870	15860	98
453	20240221	131600	376834180	15870	15860	15870	15860	68
454	20240221	131500	375755690	15860	15840	15860	15840	75
455	20240221	131400	374566820	15840	15840	15840	15840	0
456	20240221	131300	374566820	15840	15850	15850	15840	31
457	20240221	131200	374075670	15850	15850	15850	15840	62
458	20240221	131100	373093220	15850	15850	15850	15850	11
459	20240221	131000	372918870	15840	15840	15840	15840	0
460	20240221	130900	372918870	15840	15850	15850	15840	38
461	20240221	130800	372316760	15820	15820	15820	15820	47
462	20240221	130700	371573220	15820	15850	15850	15820	8
463	20240221	130600	371446450	15850	15850	15850	15850	2
464	20240221	130500	371414750	15840	15840	15840	15840	16
465	20240221	130400	371161310	15840	15810	15840	15810	155
466	20240221	130300	368708570	15840	15840	15840	15840	10
467	20240221	130200	368550170	15840	15840	15840	15840	22
468	20240221	130100	368201690	15810	15810	15810	15810	28
469	20240221	130000	367759010	15840	15840	15840	15840	0
470	20240221	125900	367759010	15840	15840	15840	15840	53
471	20240221	125800	366919490	15810	15840	15840	15810	140
472	20240221	125700	364702370	15810	15810	15810	15810	0
473	20240221	125600	364702370	15810	15810	15810	15810	29
474	20240221	125500	364243880	15840	15840	15840	15840	28
475	20240221	125400	363800360	15810	15810	15810	15810	0
476	20240221	125300	363800360	15810	15810	15810	15810	18
477	20240221	125200	363515780	15840	15820	15840	15820	20
478	20240221	125100	363199060	15850	15840	15850	15820	167
479	20240221	125000	360554800	15840	15850	15850	15840	73
480	20240221	124900	359397970	15850	15830	15850	15830	16
481	20240221	124800	359144390	15800	15850	15850	15800	23
482	20240221	124700	358780940	15850	15840	15850	15840	61
483	20240221	124600	357814240	15840	15810	15840	15810	68
484	20240221	124500	356738370	15810	15810	15820	15800	161
485	20240221	124400	354193940	15810	15840	15850	15800	161
486	20240221	124300	351646180	15840	15810	15840	15810	148
487	20240221	124200	349306210	15810	15820	15840	15810	76
488	20240221	124100	348103440	15820	15820	15820	15820	32
489	20240221	124000	347597200	15830	15830	15830	15830	1
490	20240221	123900	347581370	15840	15800	15840	15800	23
491	20240221	123800	347217490	15800	15800	15800	15800	0
492	20240221	123700	347217490	15800	15800	15800	15800	30
493	20240221	123600	346743490	15810	15810	15810	15810	0
494	20240221	123500	346743490	15810	15810	15810	15810	18
495	20240221	123400	346458910	15810	15810	15810	15810	3
496	20240221	123300	346411480	15830	15830	15830	15830	0
497	20240221	123200	346411480	15830	15800	15830	15790	44
498	20240221	123100	345716040	15800	15790	15800	15790	130
499	20240221	123000	343663080	15800	15800	15800	15800	17
500	20240221	122900	343394480	15800	15790	15810	15790	289
501	20240221	122800	338830580	15800	15790	15800	15790	74
502	20240221	122700	337661420	15800	15790	15800	15790	16
503	20240221	122600	337408680	15790	15800	15800	15790	97
504	20240221	122500	335876830	15800	15800	15800	15800	15
505	20240221	122400	335639830	15800	15810	15810	15800	16
506	20240221	122300	335386920	15820	15810	15820	15810	18
507	20240221	122200	335102260	15810	15810	15810	15810	16
508	20240221	122100	334849300	15800	15810	15810	15800	8
509	20240221	122000	334722890	15820	15820	15820	15820	1
510	20240221	121900	334707070	15850	15810	15850	15800	119
511	20240221	121800	332825770	15800	15840	15850	15800	32
512	20240221	121700	332320020	15850	15800	15850	15800	44
513	20240221	121600	331624570	15800	15800	15800	15790	100
514	20240221	121500	330044790	15800	15800	15800	15800	5
515	20240221	121400	329965790	15800	15840	15840	15800	21
516	20240221	121300	329633710	15850	15800	15850	15800	41
517	20240221	121200	328985160	15850	15850	15850	15850	16
518	20240221	121100	328731560	15800	15800	15800	15800	0
519	20240221	121000	328731560	15800	15850	15850	15790	65
520	20240221	120900	327704190	15850	15840	15850	15840	26
521	20240221	120800	327292270	15840	15790	15840	15790	55
522	20240221	120700	326422720	15840	15810	15840	15800	246
523	20240221	120600	322535550	15840	15840	15840	15840	16
524	20240221	120500	322282110	15810	15830	15830	15810	39
525	20240221	120400	321665310	15830	15830	15830	15830	1
526	20240221	120300	321649480	15830	15850	15850	15830	22
527	20240221	120200	321301140	15850	15830	15850	15830	54
528	20240221	120100	320446000	15840	15830	15840	15820	219
529	20240221	120000	316980880	15830	15830	15840	15830	33
530	20240221	115900	316458440	15840	15840	15840	15840	31
531	20240221	115800	315967400	15840	15840	15840	15840	1
532	20240221	115700	315951560	15840	15840	15840	15840	6
533	20240221	115600	315856520	15850	15850	15850	15850	16
534	20240221	115500	315602920	15820	15820	15820	15820	0
535	20240221	115400	315602920	15820	15820	15820	15820	19
536	20240221	115300	315302340	15830	15850	15850	15830	18
537	20240221	115200	315017080	15830	15830	15830	15830	23
538	20240221	115100	314652990	15850	15840	15850	15830	14
539	20240221	115000	314431160	15840	15840	15840	15840	0
540	20240221	114900	314431160	15840	15830	15840	15830	37
541	20240221	114800	313845290	15840	15840	15840	15840	1
542	20240221	114700	313829450	15840	15840	15840	15840	0
543	20240221	114600	313829450	15840	15850	15850	15840	132
544	20240221	114500	311737300	15850	15840	15850	15800	526
545	20240221	114400	303413250	15820	15820	15820	15820	22
546	20240221	114300	303065210	15870	15830	15870	15830	18
547	20240221	114200	302780230	15830	15830	15830	15830	48
548	20240221	114100	302020390	15820	15820	15820	15820	24
549	20240221	114000	301640710	15830	15830	15830	15830	16
550	20240221	113900	301387430	15830	15820	15830	15820	27
551	20240221	113800	300960090	15820	15830	15830	15820	28
552	20240221	113700	300517060	15830	15830	15830	15830	22
553	20240221	113600	300168800	15830	15820	15830	15820	65
554	20240221	113500	299140250	15820	15840	15840	15820	426
555	20240221	113400	292395760	15840	15840	15840	15840	0
556	20240221	113300	292395760	15840	15870	15870	15840	64
557	20240221	113200	291380800	15870	15870	15870	15870	7
558	20240221	113100	291269710	15870	15870	15870	15870	2
559	20240221	113000	291237970	15840	15870	15890	15840	236
560	20240221	112900	287493340	15870	15870	15870	15870	27
561	20240221	112800	287064850	15890	15840	15890	15840	80
562	20240221	112700	285795220	15840	15840	15840	15840	20
563	20240221	112600	285478420	15850	15840	15850	15840	32
564	20240221	112500	284971350	15840	15840	15840	15840	26
565	20240221	112400	284559510	15840	15860	15890	15840	352
566	20240221	112300	278981690	15890	15860	15890	15860	28
567	20240221	112200	278537010	15840	15860	15860	15840	57
568	20240221	112100	277633350	15860	15850	15860	15850	143
569	20240221	112000	275366750	15860	15850	15900	15850	4
570	20240221	111900	275303280	15900	15850	15900	15840	139
571	20240221	111800	273096370	15850	15850	15850	15850	15
572	20240221	111700	272858620	15850	15850	15850	15850	14
573	20240221	111600	272636720	15890	15890	15890	15890	18
574	20240221	111500	272350700	15900	15860	15900	15860	22
575	20240221	111400	272001320	15850	15850	15850	15850	27
576	20240221	111300	271573370	15860	15850	15860	15840	223
577	20240221	111200	268037770	15860	15860	15860	15860	12
578	20240221	111100	267847450	15870	15890	15890	15870	79
579	20240221	111000	266593090	15890	15880	15890	15870	55
580	20240221	110900	265719340	15870	15880	15880	15870	131
581	20240221	110800	263639410	15890	15860	15890	15860	36
582	20240221	110700	263068270	15860	15860	15860	15860	0
583	20240221	110600	263068270	15860	15890	15890	15850	50
584	20240221	110500	262274690	15890	15890	15890	15890	1
585	20240221	110400	262258800	15880	15890	15890	15880	84
586	20240221	110300	260924430	15850	15890	15900	15850	117
587	20240221	110200	259066090	15890	15890	15890	15890	0
588	20240221	110100	259066090	15890	15850	15890	15850	90
589	20240221	110000	257637000	15870	15870	15870	15870	81
590	20240221	105900	256351530	15850	15870	15870	15850	5
591	20240221	105800	256272260	15870	15860	15870	15850	57
592	20240221	105700	255368450	15860	15860	15860	15860	22
593	20240221	105600	255019530	15860	15860	15860	15860	27
594	20240221	105500	254591310	15860	15860	15860	15850	56
595	20240221	105400	253703600	15850	15850	15860	15850	154
596	20240221	105300	251262630	15850	15840	15850	15840	109
597	20240221	105200	249535260	15850	15850	15850	15850	22
598	20240221	105100	249186560	15840	15820	15850	15820	243
599	20240221	105000	245339150	15810	15820	15820	15810	35
600	20240221	104900	244785620	15820	15820	15820	15820	39
601	20240221	104800	244168640	15820	15810	15820	15810	107
602	20240221	104700	242476750	15810	15810	15810	15810	36
603	20240221	104600	241907590	15820	15810	15820	15810	82
604	20240221	104500	240610400	15820	15810	15820	15810	19
605	20240221	104400	240310000	15810	15810	15810	15810	48
606	20240221	104300	239551120	15810	15800	15810	15800	145
607	20240221	104200	237259590	15780	15780	15800	15780	109
608	20240221	104100	235539410	15760	15760	15760	15760	20
609	20240221	104000	235224210	15780	15780	15780	15780	20
610	20240221	103900	234908610	15780	15820	15820	15760	45
611	20240221	103800	234197710	15770	15810	15810	15740	730
612	20240221	103700	222686330	15820	15840	15840	15820	31
613	20240221	103600	222195410	15850	15820	15860	15820	399
614	20240221	103500	215875780	15810	15770	15810	15740	4479
615	20240221	103400	145220070	15770	15760	15770	15760	39
616	20240221	103300	144605210	15770	15760	15770	15760	359
617	20240221	103200	138947080	15760	15760	15760	15760	1
618	20240221	103100	138931320	15760	15760	15770	15760	152
619	20240221	103000	136535700	15770	15770	15770	15770	40
620	20240221	102900	135904900	15770	15770	15770	15770	2
621	20240221	102800	135873360	15770	15750	15770	15750	31
622	20240221	102700	135384970	15770	15760	15770	15760	207
623	20240221	102600	132121790	15750	15750	15750	15750	7
624	20240221	102500	132011540	15750	15750	15750	15750	11
625	20240221	102400	131838290	15750	15740	15750	15740	103
626	20240221	102300	130217010	15750	15750	15750	15750	19
627	20240221	102200	129917760	15750	15750	15760	15740	213
628	20240221	102100	126562960	15760	15760	15760	15760	17
629	20240221	102000	126295040	15760	15760	15760	15760	46
630	20240221	101900	125570080	15760	15760	15760	15760	5
631	20240221	101800	125491280	15760	15760	15760	15760	8
632	20240221	101700	125365200	15760	15760	15760	15760	21
633	20240221	101600	125034240	15760	15760	15760	15760	9
634	20240221	101500	124892400	15760	15760	15760	15760	1
635	20240221	101400	124876640	15750	15750	15750	15750	11
636	20240221	101300	124703390	15750	15750	15750	15750	19
637	20240221	101200	124404140	15750	15750	15750	15750	4
638	20240221	101100	124341140	15760	15750	15760	15750	115
639	20240221	101000	122529810	15750	15750	15750	15750	19
640	20240221	100900	122230560	15750	15750	15750	15750	3
641	20240221	100800	122183310	15750	15750	15750	15750	0
642	20240221	100700	122183310	15750	15750	15750	15750	93
643	20240221	100600	120718560	15750	15750	15750	15750	329
644	20240221	100500	115536810	15750	15730	15750	15730	144
645	20240221	100400	113271530	15730	15730	15730	15730	0
646	20240221	100300	113271530	15730	15730	15730	15730	23
647	20240221	100200	112909740	15730	15730	15730	15730	0
648	20240221	100100	112909740	15730	15720	15730	15710	210
649	20240221	100000	109610110	15750	15750	15750	15750	19
650	20240221	095900	109310860	15750	15750	15750	15750	1
651	20240221	095800	109295110	15750	15740	15750	15740	115
652	20240221	095700	107484920	15750	15750	15750	15750	27
653	20240221	095600	107059670	15750	15750	15750	15750	2
654	20240221	095500	107028170	15750	15740	15750	15740	90
655	20240221	095400	105611510	15740	15700	15740	15700	153
656	20240221	095300	103206450	15700	15700	15700	15700	72
657	20240221	095200	102076050	15690	15690	15690	15690	46
658	20240221	095100	101354310	15690	15700	15700	15690	15
659	20240221	095000	101118910	15700	15700	15700	15700	78
660	20240221	094900	99894310	15700	15700	15700	15700	16
661	20240221	094800	99643110	15700	15690	15700	15690	9
662	20240221	094700	99501870	15690	15700	15700	15690	52
663	20240221	094600	98685810	15680	15680	15680	15680	0
664	20240221	094500	98685810	15680	15680	15680	15680	104
665	20240221	094400	97055090	15680	15740	15740	15680	64
666	20240221	094300	96050430	15740	15670	15740	15670	68
667	20240221	094200	94984590	15670	15700	15700	15670	77
668	20240221	094100	93777580	15700	15740	15740	15700	41
669	20240221	094000	93133190	15740	15670	15740	15670	167
670	20240221	093900	90516160	15670	15680	15740	15670	7
671	20240221	093800	90406360	15740	15660	15740	15660	115
672	20240221	093700	88604560	15660	15650	15680	15650	42
673	20240221	093600	87946780	15680	15740	15740	15660	64
674	20240221	093500	86944140	15660	15700	15740	15650	218
675	20240221	093400	83528130	15710	15730	15740	15710	22
676	20240221	093300	83182070	15710	15670	15740	15650	192
677	20240221	093200	80174670	15680	15740	15740	15680	22
678	20240221	093100	79828510	15670	15670	15670	15670	2
679	20240221	093000	79797170	15740	15650	15740	15650	169
680	20240221	092900	77151230	15640	15640	15640	15640	0
681	20240221	092800	77151230	15640	15660	15660	15640	37
682	20240221	092700	76572360	15730	15640	15730	15640	86
683	20240221	092600	75225770	15640	15660	15660	15640	182
684	20240221	092500	72378420	15710	15650	15710	15640	239
685	20240221	092400	68639200	15650	15660	15740	15650	39
686	20240221	092300	68025600	15640	15640	15640	15640	4
687	20240221	092200	67963040	15640	15730	15730	15640	338
688	20240221	092100	62676420	15650	15690	15690	15640	367
689	20240221	092000	56931330	15690	15690	15740	15680	73
690	20240221	091900	55786020	15690	15690	15690	15690	25
691	20240221	091800	55393770	15680	15690	15690	15680	161
692	20240221	091700	52868680	15690	15740	15740	15680	257
693	20240221	091600	48838150	15750	15750	15750	15750	1
694	20240221	091500	48822400	15750	15670	15750	15670	104
695	20240221	091400	47192250	15740	15700	15740	15700	74
696	20240221	091300	46027700	15700	15740	15740	15700	103
697	20240221	091200	44410210	15670	15730	15730	15670	78
698	20240221	091100	43185190	15640	15720	15730	15640	299
699	20240221	091000	38499190	15650	15620	15730	15620	90
700	20240221	090900	37091370	15730	15620	15730	15610	231
701	20240221	090800	33477910	15620	15610	15650	15610	130
702	20240221	090700	31448030	15710	15600	15710	15590	27
703	20240221	090600	31025130	15590	15670	15670	15590	105
704	20240221	090500	29386580	15670	15660	15670	15650	162
705	20240221	090400	26849580	15660	15650	15710	15580	102
706	20240221	090300	25250480	15580	15580	15580	15580	254
707	20240221	090200	21293160	15580	15570	15580	15570	104
708	20240221	090100	19673330	15570	15710	15710	15570	230
709	20240221	090000	16089030	15590	15590	15720	15580	1032