KissMeData/361390/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	211000	478881530	17050	17050	17050	17050	92
3	20240220	210900	478881530	17050	17050	17050	17050	0
4	20240220	210800	478881530	17050	17050	17050	17050	0
5	20240220	210700	478881530	17050	17050	17050	17050	0
6	20240220	210600	478881530	17050	17050	17050	17050	0
7	20240220	210500	478881530	17050	17050	17050	17050	0
8	20240220	210400	478881530	17050	17050	17050	17050	0
9	20240220	210300	478881530	17050	17050	17050	17050	0
10	20240220	210200	478881530	17050	17050	17050	17050	0
11	20240220	210100	478881530	17050	17050	17050	17050	0
12	20240220	210000	478881530	17050	17050	17050	17050	0
13	20240220	205900	478881530	17050	17050	17050	17050	0
14	20240220	205800	478881530	17050	17050	17050	17050	0
15	20240220	205700	478881530	17050	17050	17050	17050	0
16	20240220	205600	478881530	17050	17050	17050	17050	0
17	20240220	205500	478881530	17050	17050	17050	17050	0
18	20240220	205400	478881530	17050	17050	17050	17050	0
19	20240220	205300	478881530	17050	17050	17050	17050	0
20	20240220	205200	478881530	17050	17050	17050	17050	0
21	20240220	205100	478881530	17050	17050	17050	17050	0
22	20240220	205000	478881530	17050	17050	17050	17050	0
23	20240220	204900	478881530	17050	17050	17050	17050	0
24	20240220	204800	478881530	17050	17050	17050	17050	0
25	20240220	204700	478881530	17050	17050	17050	17050	0
26	20240220	204600	478881530	17050	17050	17050	17050	0
27	20240220	204500	478881530	17050	17050	17050	17050	0
28	20240220	204400	478881530	17050	17050	17050	17050	0
29	20240220	204300	478881530	17050	17050	17050	17050	0
30	20240220	204200	478881530	17050	17050	17050	17050	0
31	20240220	204100	478881530	17050	17050	17050	17050	0
32	20240220	204000	478881530	17050	17050	17050	17050	92
33	20240220	203900	478881530	17050	17050	17050	17050	0
34	20240220	203800	478881530	17050	17050	17050	17050	0
35	20240220	203700	478881530	17050	17050	17050	17050	0
36	20240220	203600	478881530	17050	17050	17050	17050	0
37	20240220	203500	478881530	17050	17050	17050	17050	0
38	20240220	203400	478881530	17050	17050	17050	17050	0
39	20240220	203300	478881530	17050	17050	17050	17050	0
40	20240220	203200	478881530	17050	17050	17050	17050	0
41	20240220	203100	478881530	17050	17050	17050	17050	0
42	20240220	203000	478881530	17050	17050	17050	17050	0
43	20240220	202900	478881530	17050	17050	17050	17050	0
44	20240220	202800	478881530	17050	17050	17050	17050	0
45	20240220	202700	478881530	17050	17050	17050	17050	0
46	20240220	202600	478881530	17050	17050	17050	17050	0
47	20240220	202500	478881530	17050	17050	17050	17050	0
48	20240220	202400	478881530	17050	17050	17050	17050	0
49	20240220	202300	478881530	17050	17050	17050	17050	0
50	20240220	202200	478881530	17050	17050	17050	17050	0
51	20240220	202100	478881530	17050	17050	17050	17050	0
52	20240220	202000	478881530	17050	17050	17050	17050	0
53	20240220	201900	478881530	17050	17050	17050	17050	0
54	20240220	201800	478881530	17050	17050	17050	17050	0
55	20240220	201700	478881530	17050	17050	17050	17050	0
56	20240220	201600	478881530	17050	17050	17050	17050	0
57	20240220	201500	478881530	17050	17050	17050	17050	0
58	20240220	201400	478881530	17050	17050	17050	17050	0
59	20240220	201300	478881530	17050	17050	17050	17050	0
60	20240220	201200	478881530	17050	17050	17050	17050	0
61	20240220	201100	478881530	17050	17050	17050	17050	0
62	20240220	201000	478881530	17050	17050	17050	17050	92
63	20240220	200900	478881530	17050	17050	17050	17050	0
64	20240220	200800	478881530	17050	17050	17050	17050	0
65	20240220	200700	478881530	17050	17050	17050	17050	0
66	20240220	200600	478881530	17050	17050	17050	17050	0
67	20240220	200500	478881530	17050	17050	17050	17050	0
68	20240220	200400	478881530	17050	17050	17050	17050	0
69	20240220	200300	478881530	17050	17050	17050	17050	0
70	20240220	200200	478881530	17050	17050	17050	17050	0
71	20240220	200100	478881530	17050	17050	17050	17050	0
72	20240220	200000	478881530	17050	17050	17050	17050	0
73	20240220	195900	478881530	17050	17050	17050	17050	0
74	20240220	195800	478881530	17050	17050	17050	17050	0
75	20240220	195700	478881530	17050	17050	17050	17050	0
76	20240220	195600	478881530	17050	17050	17050	17050	0
77	20240220	195500	478881530	17050	17050	17050	17050	0
78	20240220	195400	478881530	17050	17050	17050	17050	0
79	20240220	195300	478881530	17050	17050	17050	17050	0
80	20240220	195200	478881530	17050	17050	17050	17050	0
81	20240220	195100	478881530	17050	17050	17050	17050	0
82	20240220	195000	478881530	17050	17050	17050	17050	0
83	20240220	194900	478881530	17050	17050	17050	17050	0
84	20240220	194800	478881530	17050	17050	17050	17050	0
85	20240220	194700	478881530	17050	17050	17050	17050	0
86	20240220	194600	478881530	17050	17050	17050	17050	0
87	20240220	194500	478881530	17050	17050	17050	17050	0
88	20240220	194400	478881530	17050	17050	17050	17050	0
89	20240220	194300	478881530	17050	17050	17050	17050	0
90	20240220	194200	478881530	17050	17050	17050	17050	0
91	20240220	194100	478881530	17050	17050	17050	17050	0
92	20240220	194000	478881530	17050	17050	17050	17050	92
93	20240220	193900	478881530	17050	17050	17050	17050	0
94	20240220	193800	478881530	17050	17050	17050	17050	0
95	20240220	193700	478881530	17050	17050	17050	17050	0
96	20240220	193600	478881530	17050	17050	17050	17050	0
97	20240220	193500	478881530	17050	17050	17050	17050	0
98	20240220	193400	478881530	17050	17050	17050	17050	0
99	20240220	193300	478881530	17050	17050	17050	17050	0
100	20240220	193200	478881530	17050	17050	17050	17050	0
101	20240220	193100	478881530	17050	17050	17050	17050	0
102	20240220	193000	478881530	17050	17050	17050	17050	0
103	20240220	192900	478881530	17050	17050	17050	17050	0
104	20240220	192800	478881530	17050	17050	17050	17050	0
105	20240220	192700	478881530	17050	17050	17050	17050	0
106	20240220	192600	478881530	17050	17050	17050	17050	0
107	20240220	192500	478881530	17050	17050	17050	17050	0
108	20240220	192400	478881530	17050	17050	17050	17050	0
109	20240220	192300	478881530	17050	17050	17050	17050	0
110	20240220	192200	478881530	17050	17050	17050	17050	0
111	20240220	192100	478881530	17050	17050	17050	17050	0
112	20240220	192000	478881530	17050	17050	17050	17050	0
113	20240220	191900	478881530	17050	17050	17050	17050	0
114	20240220	191800	478881530	17050	17050	17050	17050	0
115	20240220	191700	478881530	17050	17050	17050	17050	0
116	20240220	191600	478881530	17050	17050	17050	17050	0
117	20240220	191500	478881530	17050	17050	17050	17050	0
118	20240220	191400	478881530	17050	17050	17050	17050	0
119	20240220	191300	478881530	17050	17050	17050	17050	0
120	20240220	191200	478881530	17050	17050	17050	17050	0
121	20240220	191100	478881530	17050	17050	17050	17050	0
122	20240220	191000	478881530	17050	17050	17050	17050	92
123	20240220	190900	478881530	17050	17050	17050	17050	0
124	20240220	190800	478881530	17050	17050	17050	17050	0
125	20240220	190700	478881530	17050	17050	17050	17050	0
126	20240220	190600	478881530	17050	17050	17050	17050	0
127	20240220	190500	478881530	17050	17050	17050	17050	0
128	20240220	190400	478881530	17050	17050	17050	17050	0
129	20240220	190300	478881530	17050	17050	17050	17050	0
130	20240220	190200	478881530	17050	17050	17050	17050	0
131	20240220	190100	478881530	17050	17050	17050	17050	0
132	20240220	190000	478881530	17050	17050	17050	17050	0
133	20240220	185900	478881530	17050	17050	17050	17050	0
134	20240220	185800	478881530	17050	17050	17050	17050	0
135	20240220	185700	478881530	17050	17050	17050	17050	0
136	20240220	185600	478881530	17050	17050	17050	17050	0
137	20240220	185500	478881530	17050	17050	17050	17050	0
138	20240220	185400	478881530	17050	17050	17050	17050	0
139	20240220	185300	478881530	17050	17050	17050	17050	0
140	20240220	185200	478881530	17050	17050	17050	17050	0
141	20240220	185100	478881530	17050	17050	17050	17050	0
142	20240220	185000	478881530	17050	17050	17050	17050	0
143	20240220	184900	478881530	17050	17050	17050	17050	0
144	20240220	184800	478881530	17050	17050	17050	17050	0
145	20240220	184700	478881530	17050	17050	17050	17050	0
146	20240220	184600	478881530	17050	17050	17050	17050	0
147	20240220	184500	478881530	17050	17050	17050	17050	0
148	20240220	184400	478881530	17050	17050	17050	17050	0
149	20240220	184300	478881530	17050	17050	17050	17050	0
150	20240220	184200	478881530	17050	17050	17050	17050	0
151	20240220	184100	478881530	17050	17050	17050	17050	0
152	20240220	184000	478881530	17050	17050	17050	17050	92
153	20240220	183900	478881530	17050	17050	17050	17050	0
154	20240220	183800	478881530	17050	17050	17050	17050	0
155	20240220	183700	478881530	17050	17050	17050	17050	0
156	20240220	183600	478881530	17050	17050	17050	17050	0
157	20240220	183500	478881530	17050	17050	17050	17050	0
158	20240220	183400	478881530	17050	17050	17050	17050	0
159	20240220	183300	478881530	17050	17050	17050	17050	0
160	20240220	183200	478881530	17050	17050	17050	17050	0
161	20240220	183100	478881530	17050	17050	17050	17050	0
162	20240220	183000	478881530	17050	17050	17050	17050	0
163	20240220	182900	478881530	17050	17050	17050	17050	0
164	20240220	182800	478881530	17050	17050	17050	17050	0
165	20240220	182700	478881530	17050	17050	17050	17050	0
166	20240220	182600	478881530	17050	17050	17050	17050	0
167	20240220	182500	478881530	17050	17050	17050	17050	0
168	20240220	182400	478881530	17050	17050	17050	17050	0
169	20240220	182300	478881530	17050	17050	17050	17050	0
170	20240220	182200	478881530	17050	17050	17050	17050	0
171	20240220	182100	478881530	17050	17050	17050	17050	0
172	20240220	182000	478881530	17050	17050	17050	17050	0
173	20240220	181900	478881530	17050	17050	17050	17050	0
174	20240220	181800	478881530	17050	17050	17050	17050	0
175	20240220	181700	478881530	17050	17050	17050	17050	0
176	20240220	181600	478881530	17050	17050	17050	17050	0
177	20240220	181500	478881530	17050	17050	17050	17050	0
178	20240220	181400	478881530	17050	17050	17050	17050	0
179	20240220	181300	478881530	17050	17050	17050	17050	0
180	20240220	181200	478881530	17050	17050	17050	17050	0
181	20240220	181100	478881530	17050	17050	17050	17050	0
182	20240220	181000	478881530	17050	17050	17050	17050	92
183	20240220	180900	478881530	17050	17050	17050	17050	0
184	20240220	180800	478881530	17050	17050	17050	17050	0
185	20240220	180700	478881530	17050	17050	17050	17050	0
186	20240220	180600	478881530	17050	17050	17050	17050	0
187	20240220	180500	478881530	17050	17050	17050	17050	0
188	20240220	180400	478881530	17050	17050	17050	17050	0
189	20240220	180300	478881530	17050	17050	17050	17050	0
190	20240220	180200	478881530	17050	17050	17050	17050	0
191	20240220	180100	478881530	17050	17050	17050	17050	0
192	20240220	180000	478881530	17050	17050	17050	17050	0
193	20240220	175900	478881530	17050	17050	17050	17050	0
194	20240220	175800	478881530	17050	17050	17050	17050	0
195	20240220	175700	478881530	17050	17050	17050	17050	0
196	20240220	175600	478881530	17050	17050	17050	17050	0
197	20240220	175500	478881530	17050	17050	17050	17050	0
198	20240220	175400	478881530	17050	17050	17050	17050	0
199	20240220	175300	478881530	17050	17050	17050	17050	0
200	20240220	175200	478881530	17050	17050	17050	17050	0
201	20240220	175100	478881530	17050	17050	17050	17050	0
202	20240220	175000	478881530	17050	17050	17050	17050	0
203	20240220	174900	478881530	17050	17050	17050	17050	0
204	20240220	174800	478881530	17050	17050	17050	17050	0
205	20240220	174700	478881530	17050	17050	17050	17050	0
206	20240220	174600	478881530	17050	17050	17050	17050	0
207	20240220	174500	478881530	17050	17050	17050	17050	0
208	20240220	174400	478881530	17050	17050	17050	17050	0
209	20240220	174300	478881530	17050	17050	17050	17050	0
210	20240220	174200	478881530	17050	17050	17050	17050	0
211	20240220	174100	478881530	17050	17050	17050	17050	0
212	20240220	174000	478881530	17050	17050	17050	17050	92
213	20240220	173900	478881530	17050	17050	17050	17050	0
214	20240220	173800	478881530	17050	17050	17050	17050	0
215	20240220	173700	478881530	17050	17050	17050	17050	0
216	20240220	173600	478881530	17050	17050	17050	17050	0
217	20240220	173500	478881530	17050	17050	17050	17050	0
218	20240220	173400	478881530	17050	17050	17050	17050	0
219	20240220	173300	478881530	17050	17050	17050	17050	0
220	20240220	173200	478881530	17050	17050	17050	17050	0
221	20240220	173100	478881530	17050	17050	17050	17050	0
222	20240220	173000	478881530	17050	17050	17050	17050	0
223	20240220	172900	478881530	17050	17050	17050	17050	0
224	20240220	172800	478881530	17050	17050	17050	17050	0
225	20240220	172700	478881530	17050	17050	17050	17050	0
226	20240220	172600	478881530	17050	17050	17050	17050	0
227	20240220	172500	478881530	17050	17050	17050	17050	0
228	20240220	172400	478881530	17050	17050	17050	17050	0
229	20240220	172300	478881530	17050	17050	17050	17050	0
230	20240220	172200	478881530	17050	17050	17050	17050	0
231	20240220	172100	478881530	17050	17050	17050	17050	0
232	20240220	172000	478881530	17050	17050	17050	17050	0
233	20240220	171900	478881530	17050	17050	17050	17050	0
234	20240220	171800	478881530	17050	17050	17050	17050	0
235	20240220	171700	478881530	17050	17050	17050	17050	0
236	20240220	171600	478881530	17050	17050	17050	17050	0
237	20240220	171500	478881530	17050	17050	17050	17050	0
238	20240220	171400	478881530	17050	17050	17050	17050	0
239	20240220	171300	478881530	17050	17050	17050	17050	0
240	20240220	171200	478881530	17050	17050	17050	17050	0
241	20240220	171100	478881530	17050	17050	17050	17050	0
242	20240220	171000	478881530	17050	17050	17050	17050	92
243	20240220	170900	478881530	17050	17050	17050	17050	0
244	20240220	170800	478881530	17050	17050	17050	17050	0
245	20240220	170700	478881530	17050	17050	17050	17050	0
246	20240220	170600	478881530	17050	17050	17050	17050	0
247	20240220	170500	478881530	17050	17050	17050	17050	0
248	20240220	170400	478881530	17050	17050	17050	17050	0
249	20240220	170300	478881530	17050	17050	17050	17050	0
250	20240220	170200	478881530	17050	17050	17050	17050	0
251	20240220	170100	478881530	17050	17050	17050	17050	0
252	20240220	170000	478881530	17050	17050	17050	17050	0
253	20240220	165900	478881530	17050	17050	17050	17050	0
254	20240220	165800	478881530	17050	17050	17050	17050	0
255	20240220	165700	478881530	17050	17050	17050	17050	0
256	20240220	165600	478881530	17050	17050	17050	17050	0
257	20240220	165500	478881530	17050	17050	17050	17050	0
258	20240220	165400	478881530	17050	17050	17050	17050	0
259	20240220	165300	478881530	17050	17050	17050	17050	0
260	20240220	165200	478881530	17050	17050	17050	17050	0
261	20240220	165100	478881530	17050	17050	17050	17050	0
262	20240220	165000	478881530	17050	17050	17050	17050	0
263	20240220	164900	478881530	17050	17050	17050	17050	0
264	20240220	164800	478881530	17050	17050	17050	17050	0
265	20240220	164700	478881530	17050	17050	17050	17050	0
266	20240220	164600	478881530	17050	17050	17050	17050	0
267	20240220	164500	478881530	17050	17050	17050	17050	0
268	20240220	164400	478881530	17050	17050	17050	17050	0
269	20240220	164300	478881530	17050	17050	17050	17050	0
270	20240220	164200	478881530	17050	17050	17050	17050	0
271	20240220	164100	478881530	17050	17050	17050	17050	0
272	20240220	164000	478881530	17050	17050	17050	17050	92
273	20240220	163900	478881530	17050	17050	17050	17050	0
274	20240220	163800	478881530	17050	17050	17050	17050	0
275	20240220	163700	478881530	17050	17050	17050	17050	0
276	20240220	163600	478881530	17050	17050	17050	17050	0
277	20240220	163500	478881530	17050	17050	17050	17050	0
278	20240220	163400	478881530	17050	17050	17050	17050	0
279	20240220	163300	478881530	17050	17050	17050	17050	0
280	20240220	163200	478881530	17050	17050	17050	17050	0
281	20240220	163100	478881530	17050	17050	17050	17050	0
282	20240220	163000	478881530	17050	17050	17050	17050	0
283	20240220	162900	478881530	17050	17050	17050	17050	0
284	20240220	162800	478881530	17050	17050	17050	17050	0
285	20240220	162700	478881530	17050	17050	17050	17050	0
286	20240220	162600	478881530	17050	17050	17050	17050	0
287	20240220	162500	478881530	17050	17050	17050	17050	0
288	20240220	162400	478881530	17050	17050	17050	17050	0
289	20240220	162300	478881530	17050	17050	17050	17050	0
290	20240220	162200	478881530	17050	17050	17050	17050	0
291	20240220	162100	478881530	17050	17050	17050	17050	0
292	20240220	162000	478881530	17050	17050	17050	17050	0
293	20240220	161900	478881530	17050	17050	17050	17050	0
294	20240220	161800	478881530	17050	17050	17050	17050	0
295	20240220	161700	478881530	17050	17050	17050	17050	0
296	20240220	161600	478881530	17050	17050	17050	17050	0
297	20240220	161500	478881530	17050	17050	17050	17050	0
298	20240220	161400	478881530	17050	17050	17050	17050	0
299	20240220	161300	478881530	17050	17050	17050	17050	0
300	20240220	161200	478881530	17050	17050	17050	17050	0
301	20240220	161100	478881530	17050	17050	17050	17050	0
302	20240220	161000	478881530	17050	17050	17050	17050	92
303	20240220	160900	478881530	17050	17050	17050	17050	0
304	20240220	160800	478881530	17050	17050	17050	17050	0
305	20240220	160700	478881530	17050	17050	17050	17050	0
306	20240220	160600	478881530	17050	17050	17050	17050	0
307	20240220	160500	478881530	17050	17050	17050	17050	0
308	20240220	160400	478881530	17050	17050	17050	17050	0
309	20240220	160300	478881530	17050	17050	17050	17050	0
310	20240220	160200	478881530	17050	17050	17050	17050	0
311	20240220	160100	478881530	17050	17050	17050	17050	0
312	20240220	160000	478881530	17050	17050	17050	17050	0
313	20240220	155900	478881530	17050	17050	17050	17050	0
314	20240220	155800	478881530	17050	17050	17050	17050	0
315	20240220	155700	478881530	17050	17050	17050	17050	0
316	20240220	155600	478881530	17050	17050	17050	17050	0
317	20240220	155500	478881530	17050	17050	17050	17050	0
318	20240220	155400	478881530	17050	17050	17050	17050	0
319	20240220	155300	478881530	17050	17050	17050	17050	0
320	20240220	155200	478881530	17050	17050	17050	17050	0
321	20240220	155100	478881530	17050	17050	17050	17050	0
322	20240220	155000	478881530	17050	17050	17050	17050	0
323	20240220	154900	478881530	17050	17050	17050	17050	0
324	20240220	154800	478881530	17050	17050	17050	17050	0
325	20240220	154700	478881530	17050	17050	17050	17050	0
326	20240220	154600	478881530	17050	17050	17050	17050	0
327	20240220	154500	478881530	17050	17050	17050	17050	0
328	20240220	154400	478881530	17050	17050	17050	17050	0
329	20240220	154300	478881530	17050	17050	17050	17050	0
330	20240220	154200	478881530	17050	17050	17050	17050	0
331	20240220	154100	478881530	17050	17050	17050	17050	0
332	20240220	154000	478881530	17050	17050	17050	17050	92
333	20240220	153900	478881530	17050	17050	17050	17050	0
334	20240220	153800	478881530	17050	17050	17050	17050	0
335	20240220	153700	478881530	17050	17050	17050	17050	0
336	20240220	153600	478881530	17050	17050	17050	17050	0
337	20240220	153500	478881530	17050	17050	17050	17050	0
338	20240220	153400	478881530	17050	17050	17050	17050	0
339	20240220	153300	478881530	17050	17050	17050	17050	0
340	20240220	153200	478881530	17050	17050	17050	17050	0
341	20240220	153100	478881530	17050	17050	17050	17050	0
342	20240220	153000	478881530	17050	17050	17050	17050	92
343	20240220	152900	477312930	17050	17050	17050	17050	0
344	20240220	152800	477312930	17050	17050	17050	17050	0
345	20240220	152700	477312930	17050	17050	17050	17050	0
346	20240220	152600	477312930	17050	17050	17050	17050	0
347	20240220	152500	477312930	17050	17050	17050	17050	0
348	20240220	152400	477312930	17050	17050	17050	17050	0
349	20240220	152300	477312930	17050	17050	17050	17050	0
350	20240220	152200	477312930	17050	17050	17050	17050	0
351	20240220	152100	477312930	17050	17050	17050	17050	0
352	20240220	152000	477312930	17050	17050	17050	17050	0
353	20240220	151900	477312930	17050	17050	17050	17050	31
354	20240220	151800	476784380	17100	17100	17100	17100	0
355	20240220	151700	476784380	17100	17100	17100	17100	0
356	20240220	151600	476784380	17100	17090	17100	17090	20
357	20240220	151500	476442430	17100	17100	17100	17100	0
358	20240220	151400	476442430	17100	17100	17100	17100	5
359	20240220	151300	476356930	17100	17100	17100	17100	0
360	20240220	151200	476356930	17100	17050	17100	17050	500
361	20240220	151100	467821020	17000	17000	17000	17000	110
362	20240220	151000	465951020	17000	17000	17000	17000	23
363	20240220	150900	465560020	17040	17040	17040	17040	0
364	20240220	150800	465560020	17040	17040	17040	17040	13
365	20240220	150700	465338500	16960	16960	16960	16960	0
366	20240220	150600	465338500	16960	16960	16960	16960	0
367	20240220	150500	465338500	16960	16960	16960	16960	0
368	20240220	150400	465338500	16960	16970	16970	16960	177
369	20240220	150300	462335530	16960	16980	16980	16960	500
370	20240220	150200	453854320	16980	16980	16980	16980	0
371	20240220	150100	453854320	16980	16980	16980	16980	2
372	20240220	150000	453820360	16960	16960	16960	16960	0
373	20240220	145900	453820360	16960	16960	16960	16960	0
374	20240220	145800	453820360	16960	16960	16960	16960	0
375	20240220	145700	453820360	16960	16960	16960	16960	0
376	20240220	145600	453820360	16960	16960	16960	16960	0
377	20240220	145500	453820360	16960	17000	17000	16960	312
378	20240220	145400	448525090	17020	17020	17020	17020	0
379	20240220	145300	448525090	17020	17020	17020	17020	0
380	20240220	145200	448525090	17020	17020	17020	17020	0
381	20240220	145100	448525090	17020	17020	17020	17020	0
382	20240220	145000	448525090	17020	17020	17020	17020	0
383	20240220	144900	448525090	17020	16990	17020	16990	11
384	20240220	144800	448337950	16990	16990	16990	16990	100
385	20240220	144700	446638950	16990	16990	16990	16990	136
386	20240220	144600	444328310	16990	16990	16990	16990	10
387	20240220	144500	444158410	16980	16980	16980	16980	0
388	20240220	144400	444158410	16980	16980	16980	16980	0
389	20240220	144300	444158410	16980	16980	16980	16980	0
390	20240220	144200	444158410	16980	16980	16980	16980	0
391	20240220	144100	444158410	16980	17000	17000	16980	6
392	20240220	144000	444056490	17020	17020	17020	17020	0
393	20240220	143900	444056490	17020	17020	17020	17020	0
394	20240220	143800	444056490	17020	17020	17020	17020	100
395	20240220	143700	442354490	17020	17020	17020	17020	0
396	20240220	143600	442354490	17020	17020	17020	17020	0
397	20240220	143500	442354490	17020	17020	17020	17020	14
398	20240220	143400	442116210	17030	17030	17030	17030	0
399	20240220	143300	442116210	17030	17030	17030	17030	35
400	20240220	143200	441520160	17040	17040	17040	17040	0
401	20240220	143100	441520160	17040	17040	17040	17040	0
402	20240220	143000	441520160	17040	16990	17040	16990	50
403	20240220	142900	440668410	16980	16980	16980	16980	0
404	20240220	142800	440668410	16980	16980	16980	16980	0
405	20240220	142700	440668410	16980	16980	16980	16980	0
406	20240220	142600	440668410	16980	16980	16980	16980	0
407	20240220	142500	440668410	16980	16990	16990	16980	39
408	20240220	142400	440006010	16980	16980	16980	16980	0
409	20240220	142300	440006010	16980	16980	16980	16980	1
410	20240220	142200	439989030	16980	16980	16980	16980	112
411	20240220	142100	438087270	17000	17000	17000	17000	0
412	20240220	142000	438087270	17000	17010	17010	17000	525
413	20240220	141900	429159060	17010	17030	17050	17010	978
414	20240220	141800	412515890	17050	17050	17050	17050	0
415	20240220	141700	412515890	17050	17050	17050	17050	2
416	20240220	141600	412481790	17050	17050	17050	17050	1
417	20240220	141500	412464740	17030	17030	17030	17030	0
418	20240220	141400	412464740	17030	17030	17030	17030	1
419	20240220	141300	412447710	17060	17060	17060	17060	0
420	20240220	141200	412447710	17060	17060	17060	17060	1
421	20240220	141100	412430650	17020	17030	17030	17020	179
422	20240220	141000	409384060	17030	17030	17030	17030	28
423	20240220	140900	408907220	17040	17040	17040	17040	49
424	20240220	140800	408072260	17040	17040	17040	17040	11
425	20240220	140700	407884820	17070	17070	17070	17070	0
426	20240220	140600	407884820	17070	17070	17070	17070	0
427	20240220	140500	407884820	17070	17070	17070	17070	0
428	20240220	140400	407884820	17070	17030	17070	17030	208
429	20240220	140300	404338460	17040	17040	17040	17040	0
430	20240220	140200	404338460	17040	17040	17040	17040	10
431	20240220	140100	404168060	17050	17050	17050	17050	5
432	20240220	140000	404082810	17040	17040	17040	17040	0
433	20240220	135900	404082810	17040	17040	17040	17040	1
434	20240220	135800	404065770	17030	17030	17030	17030	0
435	20240220	135700	404065770	17030	17030	17030	17030	0
436	20240220	135600	404065770	17030	17030	17030	17030	0
437	20240220	135500	404065770	17030	17030	17030	17030	0
438	20240220	135400	404065770	17030	17030	17030	17030	1
439	20240220	135300	404048740	17030	17030	17030	17030	0
440	20240220	135200	404048740	17030	17030	17030	17030	0
441	20240220	135100	404048740	17030	17030	17030	17030	0
442	20240220	135000	404048740	17030	17050	17050	17030	70
443	20240220	134900	402856440	17050	17050	17050	17050	0
444	20240220	134800	402856440	17050	17050	17050	17050	47
445	20240220	134700	402055090	17050	17050	17050	17050	1
446	20240220	134600	402038040	17050	17050	17050	17050	50
447	20240220	134500	401185540	17060	17060	17060	17060	0
448	20240220	134400	401185540	17060	17060	17060	17060	0
449	20240220	134300	401185540	17060	17060	17060	17060	0
450	20240220	134200	401185540	17060	17060	17060	17060	0
451	20240220	134100	401185540	17060	17050	17060	17050	102
452	20240220	134000	399445430	17060	17060	17060	17060	0
453	20240220	133900	399445430	17060	17060	17060	17060	0
454	20240220	133800	399445430	17060	17060	17060	17060	0
455	20240220	133700	399445430	17060	17060	17060	17060	0
456	20240220	133600	399445430	17060	17060	17060	17060	0
457	20240220	133500	399445430	17060	17060	17060	17060	50
458	20240220	133400	398592430	17060	17060	17060	17060	0
459	20240220	133300	398592430	17060	17060	17060	17060	0
460	20240220	133200	398592430	17060	17050	17060	17050	22
461	20240220	133100	398217320	17050	17050	17050	17050	0
462	20240220	133000	398217320	17050	17050	17050	17050	200
463	20240220	132900	394807320	17050	17050	17050	17050	47
464	20240220	132800	394005970	17050	17050	17050	17050	0
465	20240220	132700	394005970	17050	17050	17050	17050	10
466	20240220	132600	393835470	17060	17060	17060	17060	0
467	20240220	132500	393835470	17060	17060	17060	17060	13
468	20240220	132400	393613690	17050	17030	17050	17030	134
469	20240220	132300	391330990	17050	17050	17050	17050	0
470	20240220	132200	391330990	17050	17050	17050	17050	0
471	20240220	132100	391330990	17050	17050	17050	17050	0
472	20240220	132000	391330990	17050	17050	17050	17050	0
473	20240220	131900	391330990	17050	17050	17050	17050	0
474	20240220	131800	391330990	17050	17050	17050	17050	0
475	20240220	131700	391330990	17050	17050	17050	17050	0
476	20240220	131600	391330990	17050	17050	17050	17050	0
477	20240220	131500	391330990	17050	17050	17050	17050	0
478	20240220	131400	391330990	17050	17050	17050	17050	0
479	20240220	131300	391330990	17050	17050	17050	17050	100
480	20240220	131200	389625990	17060	17060	17060	17060	0
481	20240220	131100	389625990	17060	17060	17060	17060	0
482	20240220	131000	389625990	17060	17060	17060	17060	0
483	20240220	130900	389625990	17060	17060	17060	17060	0
484	20240220	130800	389625990	17060	17060	17060	17060	0
485	20240220	130700	389625990	17060	17060	17060	17060	0
486	20240220	130600	389625990	17060	17060	17060	17060	0
487	20240220	130500	389625990	17060	17060	17060	17060	0
488	20240220	130400	389625990	17060	17060	17060	17060	0
489	20240220	130300	389625990	17060	17060	17060	17060	0
490	20240220	130200	389625990	17060	17060	17060	17060	0
491	20240220	130100	389625990	17060	17060	17060	17060	0
492	20240220	130000	389625990	17060	17060	17060	17060	0
493	20240220	125900	389625990	17060	17060	17060	17060	0
494	20240220	125800	389625990	17060	17060	17060	17060	27
495	20240220	125700	389165370	17060	17060	17060	17060	0
496	20240220	125600	389165370	17060	17060	17060	17060	3
497	20240220	125500	389114190	17060	17060	17060	17060	0
498	20240220	125400	389114190	17060	17060	17060	17060	143
499	20240220	125300	386674610	17060	17050	17060	17050	7
500	20240220	125200	386555250	17050	17050	17050	17050	0
501	20240220	125100	386555250	17050	17050	17050	17050	0
502	20240220	125000	386555250	17050	17050	17050	17050	30
503	20240220	124900	386043750	17020	17020	17020	17020	0
504	20240220	124800	386043750	17020	17040	17040	17020	80
505	20240220	124700	384681980	17040	17040	17040	17040	1
506	20240220	124600	384664940	17040	17040	17040	17040	0
507	20240220	124500	384664940	17040	17040	17040	17040	0
508	20240220	124400	384664940	17040	17040	17040	17040	0
509	20240220	124300	384664940	17040	17040	17040	17040	5
510	20240220	124200	384579740	17030	17030	17030	17030	0
511	20240220	124100	384579740	17030	17030	17030	17030	0
512	20240220	124000	384579740	17030	17030	17030	17030	2
513	20240220	123900	384545680	17030	17030	17030	17030	2
514	20240220	123800	384511620	17030	17030	17030	17030	0
515	20240220	123700	384511620	17030	17040	17040	17030	10
516	20240220	123600	384341270	17040	17040	17040	17040	1
517	20240220	123500	384324230	17050	17050	17050	17050	0
518	20240220	123400	384324230	17050	17050	17050	17050	0
519	20240220	123300	384324230	17050	17050	17050	17050	0
520	20240220	123200	384324230	17050	17050	17050	17050	0
521	20240220	123100	384324230	17050	17050	17050	17050	0
522	20240220	123000	384324230	17050	17050	17050	17050	0
523	20240220	122900	384324230	17050	17050	17050	17050	0
524	20240220	122800	384324230	17050	17050	17050	17050	106
525	20240220	122700	382516930	17060	17070	17070	17060	328
526	20240220	122600	376919290	17080	17080	17080	17080	0
527	20240220	122500	376919290	17080	17080	17080	17080	0
528	20240220	122400	376919290	17080	17080	17080	17080	1
529	20240220	122300	376902210	17080	17080	17080	17080	85
530	20240220	122200	375450410	17080	17080	17080	17080	87
531	20240220	122100	373964450	17090	17090	17090	17090	0
532	20240220	122000	373964450	17090	17090	17090	17090	0
533	20240220	121900	373964450	17090	17090	17090	17090	3
534	20240220	121800	373913180	17090	17090	17090	17090	17
535	20240220	121700	373622650	17080	17080	17080	17080	0
536	20240220	121600	373622650	17080	17080	17080	17080	38
537	20240220	121500	372973610	17080	17080	17080	17080	15
538	20240220	121400	372717410	17110	17080	17110	17080	137
539	20240220	121300	370374230	17080	17080	17080	17080	0
540	20240220	121200	370374230	17080	17080	17080	17080	1
541	20240220	121100	370357150	17080	17080	17080	17080	0
542	20240220	121000	370357150	17080	17080	17080	17080	0
543	20240220	120900	370357150	17080	17080	17080	17080	0
544	20240220	120800	370357150	17080	17080	17080	17080	0
545	20240220	120700	370357150	17080	17080	17080	17080	0
546	20240220	120600	370357150	17080	17080	17080	17080	0
547	20240220	120500	370357150	17080	17080	17080	17080	0
548	20240220	120400	370357150	17080	17070	17080	17070	39
549	20240220	120300	369691200	17070	17070	17070	17070	0
550	20240220	120200	369691200	17070	17070	17070	17070	15
551	20240220	120100	369435150	17070	17070	17070	17070	0
552	20240220	120000	369435150	17070	17070	17070	17070	0
553	20240220	115900	369435150	17070	17070	17070	17070	0
554	20240220	115800	369435150	17070	17070	17070	17070	0
555	20240220	115700	369435150	17070	17070	17070	17070	0
556	20240220	115600	369435150	17070	17070	17070	17070	3
557	20240220	115500	369383940	17070	17070	17070	17070	1
558	20240220	115400	369366870	17070	17070	17070	17070	0
559	20240220	115300	369366870	17070	17070	17070	17070	0
560	20240220	115200	369366870	17070	17090	17090	17070	4
561	20240220	115100	369298570	17060	17060	17060	17060	0
562	20240220	115000	369298570	17060	17090	17090	17060	20
563	20240220	114900	368957310	17110	17110	17110	17110	1
564	20240220	114800	368940200	17100	17100	17100	17100	10
565	20240220	114700	368769200	17100	17090	17100	17090	274
566	20240220	114600	364084900	17060	17080	17080	17060	29
567	20240220	114500	363589620	17080	17080	17080	17080	0
568	20240220	114400	363589620	17080	17080	17080	17080	35
569	20240220	114300	362991820	17050	17010	17070	17010	495
570	20240220	114200	354554340	17020	17020	17020	17020	20
571	20240220	114100	354213940	17020	17000	17020	17000	356
572	20240220	114000	348158320	16990	16990	16990	16990	1
573	20240220	113900	348141330	16990	16990	16990	16990	0
574	20240220	113800	348141330	16990	16990	16990	16990	100
575	20240220	113700	346442330	17000	17000	17000	17000	6
576	20240220	113600	346340330	16970	16970	16970	16970	0
577	20240220	113500	346340330	16970	16990	16990	16970	40
578	20240220	113400	345661510	17000	17010	17010	17000	62
579	20240220	113300	344606920	17010	17010	17010	17010	0
580	20240220	113200	344606920	17010	17010	17010	17010	0
581	20240220	113100	344606920	17010	17010	17010	17010	0
582	20240220	113000	344606920	17010	17010	17010	17010	0
583	20240220	112900	344606920	17010	17020	17020	16960	82
584	20240220	112800	343213670	17020	17020	17020	17020	0
585	20240220	112700	343213670	17020	17020	17020	17020	40
586	20240220	112600	342532870	17020	17030	17030	17020	70
587	20240220	112500	341341070	17020	17020	17020	17020	0
588	20240220	112400	341341070	17020	17040	17040	17020	3
589	20240220	112300	341289970	17030	17020	17030	17020	162
590	20240220	112200	338532230	17030	17030	17030	17030	190
591	20240220	112100	335296530	17030	17030	17030	17030	0
592	20240220	112000	335296530	17030	17030	17030	17030	6
593	20240220	111900	335194350	17040	17040	17040	17040	46
594	20240220	111800	334410510	17040	17040	17040	17040	50
595	20240220	111700	333558510	17040	17040	17040	17040	0
596	20240220	111600	333558510	17040	17040	17040	17040	0
597	20240220	111500	333558510	17040	17040	17040	17040	0
598	20240220	111400	333558510	17040	17040	17040	17040	0
599	20240220	111300	333558510	17040	17040	17040	17040	0
600	20240220	111200	333558510	17040	17040	17040	17040	112
601	20240220	111100	331650030	17040	17030	17040	17030	139
602	20240220	111000	329281750	17030	17030	17030	17030	109
603	20240220	110900	327425480	17030	17030	17030	17030	77
604	20240220	110800	326114170	17040	17040	17040	17040	0
605	20240220	110700	326114170	17040	17040	17040	17040	511
606	20240220	110600	317406730	17040	17040	17040	17040	40
607	20240220	110500	316725130	17040	17040	17040	17040	49
608	20240220	110400	315890170	17050	17060	17060	17050	211
609	20240220	110300	312292110	17060	17060	17060	17060	5
610	20240220	110200	312206810	17060	17070	17070	17060	68
611	20240220	110100	311046160	17080	17100	17100	17080	472
612	20240220	110000	302982590	17100	17100	17100	17100	16
613	20240220	105900	302708990	17100	17110	17110	17100	3
614	20240220	105800	302657670	17100	17100	17100	17100	1
615	20240220	105700	302640570	17100	17100	17100	17100	0
616	20240220	105600	302640570	17100	17100	17100	17100	10
617	20240220	105500	302469570	17100	17090	17100	17090	11
618	20240220	105400	302281560	17090	17090	17090	17090	60
619	20240220	105300	301256160	17090	17090	17090	17090	20
620	20240220	105200	300914360	17080	17080	17080	17080	0
621	20240220	105100	300914360	17080	17080	17080	17080	0
622	20240220	105000	300914360	17080	17080	17080	17080	0
623	20240220	104900	300914360	17080	17080	17080	17080	0
624	20240220	104800	300914360	17080	17080	17080	17080	0
625	20240220	104700	300914360	17080	17080	17080	17080	0
626	20240220	104600	300914360	17080	17110	17110	17080	10
627	20240220	104500	300743510	17080	17110	17110	17080	441
628	20240220	104400	293209960	17130	17130	17130	17130	0
629	20240220	104300	293209960	17130	17130	17130	17130	15
630	20240220	104200	292953010	17130	17130	17130	17130	0
631	20240220	104100	292953010	17130	17130	17130	17130	63
632	20240220	104000	291873820	17130	17130	17130	17130	0
633	20240220	103900	291873820	17130	17130	17130	17130	44
634	20240220	103800	291120100	17160	17160	17160	17160	0
635	20240220	103700	291120100	17160	17160	17160	17160	0
636	20240220	103600	291120100	17160	17160	17160	17160	0
637	20240220	103500	291120100	17160	17160	17160	17160	0
638	20240220	103400	291120100	17160	17160	17160	17160	0
639	20240220	103300	291120100	17160	17160	17160	17160	0
640	20240220	103200	291120100	17160	17100	17160	17100	16
641	20240220	103100	290846140	17080	17080	17080	17080	0
642	20240220	103000	290846140	17080	17080	17080	17080	0
643	20240220	102900	290846140	17080	17080	17080	17080	0
644	20240220	102800	290846140	17080	17080	17080	17080	0
645	20240220	102700	290846140	17080	17080	17080	17080	60
646	20240220	102600	289821340	17180	17180	17180	17180	0
647	20240220	102500	289821340	17180	17180	17180	17180	10
648	20240220	102400	289649540	17070	17070	17070	17070	0
649	20240220	102300	289649540	17070	17070	17070	17070	90
650	20240220	102200	288113240	17060	17060	17060	17060	0
651	20240220	102100	288113240	17060	17060	17060	17060	0
652	20240220	102000	288113240	17060	17060	17060	17060	0
653	20240220	101900	288113240	17060	17110	17110	17060	93
654	20240220	101800	286524550	17110	17110	17110	17110	5
655	20240220	101700	286439000	17130	17140	17140	17130	589
656	20240220	101600	276347500	17140	17140	17140	17140	70
657	20240220	101500	275147700	17140	17140	17140	17140	0
658	20240220	101400	275147700	17140	17160	17160	17140	873
659	20240220	101300	260178050	17190	17190	17190	17190	0
660	20240220	101200	260178050	17190	17190	17190	17190	2
661	20240220	101100	260143670	17190	17190	17190	17190	0
662	20240220	101000	260143670	17190	17190	17190	17190	52
663	20240220	100900	259249790	17190	17190	17190	17190	1
664	20240220	100800	259232600	17130	17130	17130	17130	0
665	20240220	100700	259232600	17130	17130	17130	17130	0
666	20240220	100600	259232600	17130	17130	17130	17130	1
667	20240220	100500	259215470	17130	17130	17130	17130	1
668	20240220	100400	259198340	17130	17130	17130	17130	188
669	20240220	100300	255977900	17160	17160	17160	17160	2
670	20240220	100200	255943580	17160	17160	17160	17160	212
671	20240220	100100	252305660	17160	17180	17180	17160	152
672	20240220	100000	249694760	17180	17180	17180	17180	1
673	20240220	095900	249677580	17180	17180	17180	17180	0
674	20240220	095800	249677580	17180	17150	17180	17150	88
675	20240220	095700	248166250	17150	17110	17150	17110	27
676	20240220	095600	247703600	17110	17110	17120	17110	33
677	20240220	095500	247138870	17110	17110	17110	17110	0
678	20240220	095400	247138870	17110	17110	17110	17110	5
679	20240220	095300	247053320	17110	17110	17110	17110	3
680	20240220	095200	247001990	17110	17110	17110	17110	64
681	20240220	095100	245906950	17110	17110	17110	17110	71
682	20240220	095000	244692140	17140	17140	17140	17120	733
683	20240220	094900	232133300	17140	17160	17160	17140	128
684	20240220	094800	229938360	17160	17180	17180	17160	30
685	20240220	094700	229423470	17180	17230	17230	17180	626
686	20240220	094600	218653700	17210	17210	17230	17210	131
687	20240220	094500	216398130	17210	17230	17230	17210	182
688	20240220	094400	213262770	17230	17260	17260	17230	99
689	20240220	094300	211555060	17280	17280	17280	17270	452
690	20240220	094200	203747960	17270	17300	17300	17270	496
691	20240220	094100	195172050	17290	17240	17300	17220	1535
692	20240220	094000	168686180	17240	17140	17240	17140	1478
693	20240220	093900	143311360	17130	17140	17140	17130	20
694	20240220	093800	142968660	17140	17140	17140	17130	638
695	20240220	093700	132033440	17130	17100	17140	17100	646
696	20240220	093600	120975900	17100	17110	17110	17100	542
697	20240220	093500	111702320	17110	17110	17110	17110	65
698	20240220	093400	110590170	17120	17100	17130	17100	1020
699	20240220	093300	93133070	17110	17100	17110	17100	100
700	20240220	093200	91422970	17100	17120	17120	17100	50
701	20240220	093100	90567310	17120	16980	17120	16980	2110
702	20240220	093000	54554430	16980	16940	16980	16940	441
703	20240220	092900	47075100	16950	16950	16950	16950	12
704	20240220	092800	46871700	16940	16910	16940	16910	114
705	20240220	092700	44943810	16950	16950	16950	16950	0
706	20240220	092600	44943810	16950	16950	16950	16950	42
707	20240220	092500	44231910	16950	16930	16950	16930	7
708	20240220	092400	44113280	16910	16940	16940	16910	130
709	20240220	092300	41914230	16960	16960	16960	16960	0
710	20240220	092200	41914230	16960	16960	16960	16960	1
711	20240220	092100	41897270	16970	16970	16970	16970	1
712	20240220	092000	41880300	16950	16950	16950	16950	1
713	20240220	091900	41863350	16950	16960	16960	16950	57
714	20240220	091800	40897050	17000	17000	17000	17000	0
715	20240220	091700	40897050	17000	17000	17000	17000	40
716	20240220	091600	40217050	17010	17010	17010	17010	40
717	20240220	091500	39536650	17010	17010	17010	17000	55
718	20240220	091400	38601610	17020	17030	17030	17020	91
719	20240220	091300	37052080	17030	17020	17030	17020	431
720	20240220	091200	29712450	17030	17030	17030	17030	10
721	20240220	091100	29542150	17030	17020	17030	17020	340
722	20240220	091000	23752070	17010	16990	17010	16990	112
723	20240220	090900	21849010	17010	16990	17010	16990	4
724	20240220	090800	21781030	17000	16990	17000	16990	52
725	20240220	090700	20897050	16990	16960	16990	16960	205
726	20240220	090600	17420140	16960	16960	16960	16960	17
727	20240220	090500	17131820	16950	16940	16950	16940	88
728	20240220	090400	15640920	16910	16890	16940	16890	745
729	20240220	090300	3041950	16900	16900	16900	16900	0
730	20240220	090200	3041950	16900	16900	16900	16900	1
731	20240220	090100	3025050	16890	16890	16890	16890	10
732	20240220	090000	2856150	16840	16790	16840	16790	170