KissMeData/361390/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	211400	474629680	17080	17080	17080	17080	713
3	20240223	211300	474629680	17080	17080	17080	17080	0
4	20240223	211200	474629680	17080	17080	17080	17080	0
5	20240223	211100	474629680	17080	17080	17080	17080	0
6	20240223	211000	474629680	17080	17080	17080	17080	0
7	20240223	210900	474629680	17080	17080	17080	17080	0
8	20240223	210800	474629680	17080	17080	17080	17080	0
9	20240223	210700	474629680	17080	17080	17080	17080	0
10	20240223	210600	474629680	17080	17080	17080	17080	0
11	20240223	210500	474629680	17080	17080	17080	17080	0
12	20240223	210400	474629680	17080	17080	17080	17080	0
13	20240223	210300	474629680	17080	17080	17080	17080	0
14	20240223	210200	474629680	17080	17080	17080	17080	0
15	20240223	210100	474629680	17080	17080	17080	17080	0
16	20240223	210000	474629680	17080	17080	17080	17080	0
17	20240223	205900	474629680	17080	17080	17080	17080	0
18	20240223	205800	474629680	17080	17080	17080	17080	0
19	20240223	205700	474629680	17080	17080	17080	17080	0
20	20240223	205600	474629680	17080	17080	17080	17080	0
21	20240223	205500	474629680	17080	17080	17080	17080	0
22	20240223	205400	474629680	17080	17080	17080	17080	0
23	20240223	205300	474629680	17080	17080	17080	17080	0
24	20240223	205200	474629680	17080	17080	17080	17080	0
25	20240223	205100	474629680	17080	17080	17080	17080	0
26	20240223	205000	474629680	17080	17080	17080	17080	0
27	20240223	204900	474629680	17080	17080	17080	17080	0
28	20240223	204800	474629680	17080	17080	17080	17080	0
29	20240223	204700	474629680	17080	17080	17080	17080	0
30	20240223	204600	474629680	17080	17080	17080	17080	0
31	20240223	204500	474629680	17080	17080	17080	17080	0
32	20240223	204400	474629680	17080	17080	17080	17080	713
33	20240223	204300	474629680	17080	17080	17080	17080	0
34	20240223	204200	474629680	17080	17080	17080	17080	0
35	20240223	204100	474629680	17080	17080	17080	17080	0
36	20240223	204000	474629680	17080	17080	17080	17080	0
37	20240223	203900	474629680	17080	17080	17080	17080	0
38	20240223	203800	474629680	17080	17080	17080	17080	0
39	20240223	203700	474629680	17080	17080	17080	17080	0
40	20240223	203600	474629680	17080	17080	17080	17080	0
41	20240223	203500	474629680	17080	17080	17080	17080	0
42	20240223	203400	474629680	17080	17080	17080	17080	0
43	20240223	203300	474629680	17080	17080	17080	17080	0
44	20240223	203200	474629680	17080	17080	17080	17080	0
45	20240223	203100	474629680	17080	17080	17080	17080	0
46	20240223	203000	474629680	17080	17080	17080	17080	0
47	20240223	202900	474629680	17080	17080	17080	17080	0
48	20240223	202800	474629680	17080	17080	17080	17080	0
49	20240223	202700	474629680	17080	17080	17080	17080	0
50	20240223	202600	474629680	17080	17080	17080	17080	0
51	20240223	202500	474629680	17080	17080	17080	17080	0
52	20240223	202400	474629680	17080	17080	17080	17080	0
53	20240223	202300	474629680	17080	17080	17080	17080	0
54	20240223	202200	474629680	17080	17080	17080	17080	0
55	20240223	202100	474629680	17080	17080	17080	17080	0
56	20240223	202000	474629680	17080	17080	17080	17080	0
57	20240223	201900	474629680	17080	17080	17080	17080	0
58	20240223	201800	474629680	17080	17080	17080	17080	0
59	20240223	201700	474629680	17080	17080	17080	17080	0
60	20240223	201600	474629680	17080	17080	17080	17080	0
61	20240223	201500	474629680	17080	17080	17080	17080	0
62	20240223	201400	474629680	17080	17080	17080	17080	713
63	20240223	201300	474629680	17080	17080	17080	17080	0
64	20240223	201200	474629680	17080	17080	17080	17080	0
65	20240223	201100	474629680	17080	17080	17080	17080	0
66	20240223	201000	474629680	17080	17080	17080	17080	0
67	20240223	200900	474629680	17080	17080	17080	17080	0
68	20240223	200800	474629680	17080	17080	17080	17080	0
69	20240223	200700	474629680	17080	17080	17080	17080	0
70	20240223	200600	474629680	17080	17080	17080	17080	0
71	20240223	200500	474629680	17080	17080	17080	17080	0
72	20240223	200400	474629680	17080	17080	17080	17080	0
73	20240223	200300	474629680	17080	17080	17080	17080	0
74	20240223	200200	474629680	17080	17080	17080	17080	0
75	20240223	200100	474629680	17080	17080	17080	17080	0
76	20240223	200000	474629680	17080	17080	17080	17080	0
77	20240223	195900	474629680	17080	17080	17080	17080	0
78	20240223	195800	474629680	17080	17080	17080	17080	0
79	20240223	195700	474629680	17080	17080	17080	17080	0
80	20240223	195600	474629680	17080	17080	17080	17080	0
81	20240223	195500	474629680	17080	17080	17080	17080	0
82	20240223	195400	474629680	17080	17080	17080	17080	0
83	20240223	195300	474629680	17080	17080	17080	17080	0
84	20240223	195200	474629680	17080	17080	17080	17080	0
85	20240223	195100	474629680	17080	17080	17080	17080	0
86	20240223	195000	474629680	17080	17080	17080	17080	0
87	20240223	194900	474629680	17080	17080	17080	17080	0
88	20240223	194800	474629680	17080	17080	17080	17080	0
89	20240223	194700	474629680	17080	17080	17080	17080	0
90	20240223	194600	474629680	17080	17080	17080	17080	0
91	20240223	194500	474629680	17080	17080	17080	17080	0
92	20240223	194400	474629680	17080	17080	17080	17080	713
93	20240223	194300	474629680	17080	17080	17080	17080	0
94	20240223	194200	474629680	17080	17080	17080	17080	0
95	20240223	194100	474629680	17080	17080	17080	17080	0
96	20240223	194000	474629680	17080	17080	17080	17080	0
97	20240223	193900	474629680	17080	17080	17080	17080	0
98	20240223	193800	474629680	17080	17080	17080	17080	0
99	20240223	193700	474629680	17080	17080	17080	17080	0
100	20240223	193600	474629680	17080	17080	17080	17080	0
101	20240223	193500	474629680	17080	17080	17080	17080	0
102	20240223	193400	474629680	17080	17080	17080	17080	0
103	20240223	193300	474629680	17080	17080	17080	17080	0
104	20240223	193200	474629680	17080	17080	17080	17080	0
105	20240223	193100	474629680	17080	17080	17080	17080	0
106	20240223	193000	474629680	17080	17080	17080	17080	0
107	20240223	192900	474629680	17080	17080	17080	17080	0
108	20240223	192800	474629680	17080	17080	17080	17080	0
109	20240223	192700	474629680	17080	17080	17080	17080	0
110	20240223	192600	474629680	17080	17080	17080	17080	0
111	20240223	192500	474629680	17080	17080	17080	17080	0
112	20240223	192400	474629680	17080	17080	17080	17080	0
113	20240223	192300	474629680	17080	17080	17080	17080	0
114	20240223	192200	474629680	17080	17080	17080	17080	0
115	20240223	192100	474629680	17080	17080	17080	17080	0
116	20240223	192000	474629680	17080	17080	17080	17080	0
117	20240223	191900	474629680	17080	17080	17080	17080	0
118	20240223	191800	474629680	17080	17080	17080	17080	0
119	20240223	191700	474629680	17080	17080	17080	17080	0
120	20240223	191600	474629680	17080	17080	17080	17080	0
121	20240223	191500	474629680	17080	17080	17080	17080	0
122	20240223	191400	474629680	17080	17080	17080	17080	713
123	20240223	191300	474629680	17080	17080	17080	17080	0
124	20240223	191200	474629680	17080	17080	17080	17080	0
125	20240223	191100	474629680	17080	17080	17080	17080	0
126	20240223	191000	474629680	17080	17080	17080	17080	0
127	20240223	190900	474629680	17080	17080	17080	17080	0
128	20240223	190800	474629680	17080	17080	17080	17080	0
129	20240223	190700	474629680	17080	17080	17080	17080	0
130	20240223	190600	474629680	17080	17080	17080	17080	0
131	20240223	190500	474629680	17080	17080	17080	17080	0
132	20240223	190400	474629680	17080	17080	17080	17080	0
133	20240223	190300	474629680	17080	17080	17080	17080	0
134	20240223	190200	474629680	17080	17080	17080	17080	0
135	20240223	190100	474629680	17080	17080	17080	17080	0
136	20240223	190000	474629680	17080	17080	17080	17080	0
137	20240223	185900	474629680	17080	17080	17080	17080	0
138	20240223	185800	474629680	17080	17080	17080	17080	0
139	20240223	185700	474629680	17080	17080	17080	17080	0
140	20240223	185600	474629680	17080	17080	17080	17080	0
141	20240223	185500	474629680	17080	17080	17080	17080	0
142	20240223	185400	474629680	17080	17080	17080	17080	0
143	20240223	185300	474629680	17080	17080	17080	17080	0
144	20240223	185200	474629680	17080	17080	17080	17080	0
145	20240223	185100	474629680	17080	17080	17080	17080	0
146	20240223	185000	474629680	17080	17080	17080	17080	0
147	20240223	184900	474629680	17080	17080	17080	17080	0
148	20240223	184800	474629680	17080	17080	17080	17080	0
149	20240223	184700	474629680	17080	17080	17080	17080	0
150	20240223	184600	474629680	17080	17080	17080	17080	0
151	20240223	184500	474629680	17080	17080	17080	17080	0
152	20240223	184400	474629680	17080	17080	17080	17080	713
153	20240223	184300	474629680	17080	17080	17080	17080	0
154	20240223	184200	474629680	17080	17080	17080	17080	0
155	20240223	184100	474629680	17080	17080	17080	17080	0
156	20240223	184000	474629680	17080	17080	17080	17080	0
157	20240223	183900	474629680	17080	17080	17080	17080	0
158	20240223	183800	474629680	17080	17080	17080	17080	0
159	20240223	183700	474629680	17080	17080	17080	17080	0
160	20240223	183600	474629680	17080	17080	17080	17080	0
161	20240223	183500	474629680	17080	17080	17080	17080	0
162	20240223	183400	474629680	17080	17080	17080	17080	0
163	20240223	183300	474629680	17080	17080	17080	17080	0
164	20240223	183200	474629680	17080	17080	17080	17080	0
165	20240223	183100	474629680	17080	17080	17080	17080	0
166	20240223	183000	474629680	17080	17080	17080	17080	0
167	20240223	182900	474629680	17080	17080	17080	17080	0
168	20240223	182800	474629680	17080	17080	17080	17080	0
169	20240223	182700	474629680	17080	17080	17080	17080	0
170	20240223	182600	474629680	17080	17080	17080	17080	0
171	20240223	182500	474629680	17080	17080	17080	17080	0
172	20240223	182400	474629680	17080	17080	17080	17080	0
173	20240223	182300	474629680	17080	17080	17080	17080	0
174	20240223	182200	474629680	17080	17080	17080	17080	0
175	20240223	182100	474629680	17080	17080	17080	17080	0
176	20240223	182000	474629680	17080	17080	17080	17080	0
177	20240223	181900	474629680	17080	17080	17080	17080	0
178	20240223	181800	474629680	17080	17080	17080	17080	0
179	20240223	181700	474629680	17080	17080	17080	17080	0
180	20240223	181600	474629680	17080	17080	17080	17080	0
181	20240223	181500	474629680	17080	17080	17080	17080	0
182	20240223	181400	474629680	17080	17080	17080	17080	713
183	20240223	181300	474629680	17080	17080	17080	17080	0
184	20240223	181200	474629680	17080	17080	17080	17080	0
185	20240223	181100	474629680	17080	17080	17080	17080	0
186	20240223	181000	474629680	17080	17080	17080	17080	0
187	20240223	180900	474629680	17080	17080	17080	17080	0
188	20240223	180800	474629680	17080	17080	17080	17080	0
189	20240223	180700	474629680	17080	17080	17080	17080	0
190	20240223	180600	474629680	17080	17080	17080	17080	0
191	20240223	180500	474629680	17080	17080	17080	17080	0
192	20240223	180400	474629680	17080	17080	17080	17080	0
193	20240223	180300	474629680	17080	17080	17080	17080	0
194	20240223	180200	474629680	17080	17080	17080	17080	0
195	20240223	180100	474629680	17080	17080	17080	17080	0
196	20240223	180000	474629680	17080	17080	17080	17080	0
197	20240223	175900	474629680	17080	17080	17080	17080	0
198	20240223	175800	474629680	17080	17080	17080	17080	0
199	20240223	175700	474629680	17080	17080	17080	17080	0
200	20240223	175600	474629680	17080	17080	17080	17080	0
201	20240223	175500	474629680	17080	17080	17080	17080	0
202	20240223	175400	474629680	17080	17080	17080	17080	0
203	20240223	175300	474629680	17080	17080	17080	17080	0
204	20240223	175200	474629680	17080	17080	17080	17080	0
205	20240223	175100	474629680	17080	17080	17080	17080	0
206	20240223	175000	474629680	17080	17080	17080	17080	0
207	20240223	174900	474629680	17080	17080	17080	17080	0
208	20240223	174800	474629680	17080	17080	17080	17080	0
209	20240223	174700	474629680	17080	17080	17080	17080	0
210	20240223	174600	474629680	17080	17080	17080	17080	0
211	20240223	174500	474629680	17080	17080	17080	17080	0
212	20240223	174400	474629680	17080	17080	17080	17080	713
213	20240223	174300	474629680	17080	17080	17080	17080	0
214	20240223	174200	474629680	17080	17080	17080	17080	0
215	20240223	174100	474629680	17080	17080	17080	17080	0
216	20240223	174000	474629680	17080	17080	17080	17080	0
217	20240223	173900	474629680	17080	17080	17080	17080	0
218	20240223	173800	474629680	17080	17080	17080	17080	0
219	20240223	173700	474629680	17080	17080	17080	17080	0
220	20240223	173600	474629680	17080	17080	17080	17080	0
221	20240223	173500	474629680	17080	17080	17080	17080	0
222	20240223	173400	474629680	17080	17080	17080	17080	0
223	20240223	173300	474629680	17080	17080	17080	17080	0
224	20240223	173200	474629680	17080	17080	17080	17080	0
225	20240223	173100	474629680	17080	17080	17080	17080	0
226	20240223	173000	474629680	17080	17080	17080	17080	0
227	20240223	172900	474629680	17080	17080	17080	17080	0
228	20240223	172800	474629680	17080	17080	17080	17080	0
229	20240223	172700	474629680	17080	17080	17080	17080	0
230	20240223	172600	474629680	17080	17080	17080	17080	0
231	20240223	172500	474629680	17080	17080	17080	17080	0
232	20240223	172400	474629680	17080	17080	17080	17080	0
233	20240223	172300	474629680	17080	17080	17080	17080	0
234	20240223	172200	474629680	17080	17080	17080	17080	0
235	20240223	172100	474629680	17080	17080	17080	17080	0
236	20240223	172000	474629680	17080	17080	17080	17080	0
237	20240223	171900	474629680	17080	17080	17080	17080	0
238	20240223	171800	474629680	17080	17080	17080	17080	0
239	20240223	171700	474629680	17080	17080	17080	17080	0
240	20240223	171600	474629680	17080	17080	17080	17080	0
241	20240223	171500	474629680	17080	17080	17080	17080	0
242	20240223	171400	474629680	17080	17080	17080	17080	713
243	20240223	171300	474629680	17080	17080	17080	17080	0
244	20240223	171200	474629680	17080	17080	17080	17080	0
245	20240223	171100	474629680	17080	17080	17080	17080	0
246	20240223	171000	474629680	17080	17080	17080	17080	0
247	20240223	170900	474629680	17080	17080	17080	17080	0
248	20240223	170800	474629680	17080	17080	17080	17080	0
249	20240223	170700	474629680	17080	17080	17080	17080	0
250	20240223	170600	474629680	17080	17080	17080	17080	0
251	20240223	170500	474629680	17080	17080	17080	17080	0
252	20240223	170400	474629680	17080	17080	17080	17080	0
253	20240223	170300	474629680	17080	17080	17080	17080	0
254	20240223	170200	474629680	17080	17080	17080	17080	0
255	20240223	170100	474629680	17080	17080	17080	17080	0
256	20240223	170000	474629680	17080	17080	17080	17080	0
257	20240223	165900	474629680	17080	17080	17080	17080	0
258	20240223	165800	474629680	17080	17080	17080	17080	0
259	20240223	165700	474629680	17080	17080	17080	17080	0
260	20240223	165600	474629680	17080	17080	17080	17080	0
261	20240223	165500	474629680	17080	17080	17080	17080	0
262	20240223	165400	474629680	17080	17080	17080	17080	0
263	20240223	165300	474629680	17080	17080	17080	17080	0
264	20240223	165200	474629680	17080	17080	17080	17080	0
265	20240223	165100	474629680	17080	17080	17080	17080	0
266	20240223	165000	474629680	17080	17080	17080	17080	0
267	20240223	164900	474629680	17080	17080	17080	17080	0
268	20240223	164800	474629680	17080	17080	17080	17080	0
269	20240223	164700	474629680	17080	17080	17080	17080	0
270	20240223	164600	474629680	17080	17080	17080	17080	0
271	20240223	164500	474629680	17080	17080	17080	17080	0
272	20240223	164400	474629680	17080	17080	17080	17080	713
273	20240223	164300	474629680	17080	17080	17080	17080	0
274	20240223	164200	474629680	17080	17080	17080	17080	0
275	20240223	164100	474629680	17080	17080	17080	17080	0
276	20240223	164000	474629680	17080	17080	17080	17080	0
277	20240223	163900	474629680	17080	17080	17080	17080	0
278	20240223	163800	474629680	17080	17080	17080	17080	0
279	20240223	163700	474629680	17080	17080	17080	17080	0
280	20240223	163600	474629680	17080	17080	17080	17080	0
281	20240223	163500	474629680	17080	17080	17080	17080	0
282	20240223	163400	474629680	17080	17080	17080	17080	0
283	20240223	163300	474629680	17080	17080	17080	17080	0
284	20240223	163200	474629680	17080	17080	17080	17080	0
285	20240223	163100	474629680	17080	17080	17080	17080	0
286	20240223	163000	474629680	17080	17080	17080	17080	0
287	20240223	162900	474629680	17080	17080	17080	17080	0
288	20240223	162800	474629680	17080	17080	17080	17080	0
289	20240223	162700	474629680	17080	17080	17080	17080	0
290	20240223	162600	474629680	17080	17080	17080	17080	0
291	20240223	162500	474629680	17080	17080	17080	17080	0
292	20240223	162400	474629680	17080	17080	17080	17080	0
293	20240223	162300	474629680	17080	17080	17080	17080	0
294	20240223	162200	474629680	17080	17080	17080	17080	0
295	20240223	162100	474629680	17080	17080	17080	17080	0
296	20240223	162000	474629680	17080	17080	17080	17080	0
297	20240223	161900	474629680	17080	17080	17080	17080	0
298	20240223	161800	474629680	17080	17080	17080	17080	0
299	20240223	161700	474629680	17080	17080	17080	17080	0
300	20240223	161600	474629680	17080	17080	17080	17080	0
301	20240223	161500	474629680	17080	17080	17080	17080	0
302	20240223	161400	474629680	17080	17080	17080	17080	713
303	20240223	161300	474629680	17080	17080	17080	17080	0
304	20240223	161200	474629680	17080	17080	17080	17080	0
305	20240223	161100	474629680	17080	17080	17080	17080	0
306	20240223	161000	474629680	17080	17080	17080	17080	0
307	20240223	160900	474629680	17080	17080	17080	17080	0
308	20240223	160800	474629680	17080	17080	17080	17080	0
309	20240223	160700	474629680	17080	17080	17080	17080	0
310	20240223	160600	474629680	17080	17080	17080	17080	0
311	20240223	160500	474629680	17080	17080	17080	17080	0
312	20240223	160400	474629680	17080	17080	17080	17080	0
313	20240223	160300	474629680	17080	17080	17080	17080	0
314	20240223	160200	474629680	17080	17080	17080	17080	0
315	20240223	160100	474629680	17080	17080	17080	17080	0
316	20240223	160000	474629680	17080	17080	17080	17080	0
317	20240223	155900	474629680	17080	17080	17080	17080	0
318	20240223	155800	474629680	17080	17080	17080	17080	0
319	20240223	155700	474629680	17080	17080	17080	17080	0
320	20240223	155600	474629680	17080	17080	17080	17080	0
321	20240223	155500	474629680	17080	17080	17080	17080	0
322	20240223	155400	474629680	17080	17080	17080	17080	0
323	20240223	155300	474629680	17080	17080	17080	17080	0
324	20240223	155200	474629680	17080	17080	17080	17080	0
325	20240223	155100	474629680	17080	17080	17080	17080	0
326	20240223	155000	474629680	17080	17080	17080	17080	0
327	20240223	154900	474629680	17080	17080	17080	17080	0
328	20240223	154800	474629680	17080	17080	17080	17080	0
329	20240223	154700	474629680	17080	17080	17080	17080	0
330	20240223	154600	474629680	17080	17080	17080	17080	0
331	20240223	154500	474629680	17080	17080	17080	17080	0
332	20240223	154400	474629680	17080	17080	17080	17080	713
333	20240223	154300	474629680	17080	17080	17080	17080	0
334	20240223	154200	474629680	17080	17080	17080	17080	0
335	20240223	154100	474629680	17080	17080	17080	17080	0
336	20240223	154000	474629680	17080	17080	17080	17080	0
337	20240223	153900	474629680	17080	17080	17080	17080	0
338	20240223	153800	474629680	17080	17080	17080	17080	0
339	20240223	153700	474629680	17080	17080	17080	17080	0
340	20240223	153600	474629680	17080	17080	17080	17080	0
341	20240223	153500	474629680	17080	17080	17080	17080	0
342	20240223	153400	474629680	17080	17080	17080	17080	0
343	20240223	153300	474629680	17080	17080	17080	17080	0
344	20240223	153200	474629680	17080	17080	17080	17080	0
345	20240223	153100	474629680	17080	17080	17080	17080	0
346	20240223	153000	474629680	17080	17080	17080	17080	713
347	20240223	152900	462451640	17090	17090	17090	17090	0
348	20240223	152800	462451640	17090	17090	17090	17090	0
349	20240223	152700	462451640	17090	17090	17090	17090	0
350	20240223	152600	462451640	17090	17090	17090	17090	0
351	20240223	152500	462451640	17090	17090	17090	17090	0
352	20240223	152400	462451640	17090	17090	17090	17090	0
353	20240223	152300	462451640	17090	17090	17090	17090	0
354	20240223	152200	462451640	17090	17090	17090	17090	0
355	20240223	152100	462451640	17090	17090	17090	17090	0
356	20240223	152000	462451640	17090	17090	17090	17090	0
357	20240223	151900	462451640	17090	17090	17090	17080	40
358	20240223	151800	461768120	17080	17090	17090	17080	147
359	20240223	151700	459256020	17090	17090	17100	17090	38
360	20240223	151600	458606590	17070	17080	17080	17070	848
361	20240223	151500	444125630	17090	17090	17090	17080	293
362	20240223	151400	439119290	17100	17100	17100	17090	246
363	20240223	151300	434913880	17110	17110	17110	17110	32
364	20240223	151200	434366360	17110	17110	17110	17110	0
365	20240223	151100	434366360	17110	17110	17110	17110	71
366	20240223	151000	433151550	17120	17120	17120	17120	10
367	20240223	150900	432980350	17120	17130	17130	17120	17
368	20240223	150800	432689290	17120	17120	17120	17120	1
369	20240223	150700	432672170	17130	17130	17130	17130	0
370	20240223	150600	432672170	17130	17130	17130	17130	2
371	20240223	150500	432637910	17120	17120	17120	17120	117
372	20240223	150400	430634870	17120	17120	17120	17120	0
373	20240223	150300	430634870	17120	17120	17120	17120	1
374	20240223	150200	430617750	17120	17120	17120	17120	0
375	20240223	150100	430617750	17120	17120	17120	17120	131
376	20240223	150000	428375030	17110	17110	17110	17110	0
377	20240223	145900	428375030	17110	17110	17110	17110	30
378	20240223	145800	427861730	17100	17100	17100	17100	48
379	20240223	145700	427040930	17120	17110	17120	17110	22
380	20240223	145600	426664430	17120	17120	17120	17120	2
381	20240223	145500	426630190	17130	17130	17130	17130	0
382	20240223	145400	426630190	17130	17130	17130	17130	0
383	20240223	145300	426630190	17130	17130	17130	17130	0
384	20240223	145200	426630190	17130	17130	17130	17130	0
385	20240223	145100	426630190	17130	17120	17130	17120	30
386	20240223	145000	426116300	17110	17110	17110	17110	0
387	20240223	144900	426116300	17110	17100	17110	17100	42
388	20240223	144800	425398090	17080	17080	17080	17080	0
389	20240223	144700	425398090	17080	17080	17080	17080	0
390	20240223	144600	425398090	17080	17090	17090	17080	260
391	20240223	144500	420954720	17090	17100	17100	17090	82
392	20240223	144400	419552530	17110	17120	17120	17110	375
393	20240223	144300	413135500	17130	17130	17130	17130	0
394	20240223	144200	413135500	17130	17130	17130	17130	42
395	20240223	144100	412416040	17140	17150	17150	17140	75
396	20240223	144000	411130240	17170	17170	17170	17170	0
397	20240223	143900	411130240	17170	17170	17170	17170	0
398	20240223	143800	411130240	17170	17170	17170	17170	0
399	20240223	143700	411130240	17170	17170	17170	17170	0
400	20240223	143600	411130240	17170	17170	17170	17170	1
401	20240223	143500	411113070	17170	17170	17170	17170	2
402	20240223	143400	411078730	17130	17130	17130	17130	0
403	20240223	143300	411078730	17130	17130	17130	17130	0
404	20240223	143200	411078730	17130	17130	17130	17130	0
405	20240223	143100	411078730	17130	17130	17130	17130	30
406	20240223	143000	410564830	17130	17130	17130	17130	0
407	20240223	142900	410564830	17130	17130	17130	17130	11
408	20240223	142800	410376400	17130	17130	17130	17130	9
409	20240223	142700	410222230	17130	17130	17130	17130	8
410	20240223	142600	410085190	17130	17130	17130	17130	0
411	20240223	142500	410085190	17130	17130	17130	17130	0
412	20240223	142400	410085190	17130	17130	17130	17130	0
413	20240223	142300	410085190	17130	17100	17130	17100	465
414	20240223	142200	402132950	17090	17090	17090	17090	0
415	20240223	142100	402132950	17090	17090	17090	17090	16
416	20240223	142000	401859510	17100	17100	17100	17100	31
417	20240223	141900	401329410	17100	17100	17100	17100	223
418	20240223	141800	397516110	17110	17110	17110	17110	0
419	20240223	141700	397516110	17110	17110	17110	17110	100
420	20240223	141600	395805110	17110	17110	17110	17110	0
421	20240223	141500	395805110	17110	17110	17110	17110	0
422	20240223	141400	395805110	17110	17110	17110	17110	105
423	20240223	141300	394008560	17110	17110	17110	17110	43
424	20240223	141200	393272830	17110	17110	17110	17110	0
425	20240223	141100	393272830	17110	17110	17110	17110	0
426	20240223	141000	393272830	17110	17110	17110	17110	0
427	20240223	140900	393272830	17110	17110	17110	17110	111
428	20240223	140800	391373620	17110	17110	17110	17110	0
429	20240223	140700	391373620	17110	17110	17110	17110	1
430	20240223	140600	391356510	17100	17100	17100	17100	180
431	20240223	140500	388278510	17110	17110	17110	17110	30
432	20240223	140400	387765210	17100	17100	17100	17100	0
433	20240223	140300	387765210	17100	17100	17100	17100	0
434	20240223	140200	387765210	17100	17110	17110	17100	50
435	20240223	140100	386910160	17100	17110	17110	17100	106
436	20240223	140000	385097210	17110	17120	17120	17110	100
437	20240223	135900	383386180	17130	17130	17130	17130	5
438	20240223	135800	383300530	17120	17120	17120	17120	41
439	20240223	135700	382598610	17120	17120	17120	17120	72
440	20240223	135600	381365970	17130	17130	17130	17130	0
441	20240223	135500	381365970	17130	17120	17130	17120	15
442	20240223	135400	381109030	17130	17130	17130	17130	84
443	20240223	135300	379670110	17130	17130	17130	17130	0
444	20240223	135200	379670110	17130	17130	17130	17130	0
445	20240223	135100	379670110	17130	17150	17150	17130	10
446	20240223	135000	379498740	17180	17180	17180	17180	0
447	20240223	134900	379498740	17180	17180	17180	17180	0
448	20240223	134800	379498740	17180	17180	17180	17180	0
449	20240223	134700	379498740	17180	17180	17180	17180	5
450	20240223	134600	379412840	17180	17180	17180	17180	0
451	20240223	134500	379412840	17180	17180	17180	17180	1
452	20240223	134400	379395660	17100	17120	17120	17100	137
453	20240223	134300	377052470	17100	17150	17150	17100	2138
454	20240223	134200	340469000	17150	17150	17150	17150	55
455	20240223	134100	339525750	17150	17150	17150	17150	0
456	20240223	134000	339525750	17150	17150	17150	17150	0
457	20240223	133900	339525750	17150	17150	17150	17150	0
458	20240223	133800	339525750	17150	17150	17150	17150	0
459	20240223	133700	339525750	17150	17150	17150	17150	0
460	20240223	133600	339525750	17150	17150	17150	17150	1
461	20240223	133500	339508600	17150	17150	17150	17150	0
462	20240223	133400	339508600	17150	17150	17150	17150	7
463	20240223	133300	339388550	17150	17150	17150	17150	5
464	20240223	133200	339302800	17150	17150	17150	17150	0
465	20240223	133100	339302800	17150	17150	17150	17150	0
466	20240223	133000	339302800	17150	17150	17150	17150	1
467	20240223	132900	339285650	17140	17140	17140	17140	0
468	20240223	132800	339285650	17140	17140	17140	17140	0
469	20240223	132700	339285650	17140	17140	17140	17140	1
470	20240223	132600	339268510	17150	17150	17150	17150	102
471	20240223	132500	337519210	17150	17150	17150	17150	5
472	20240223	132400	337433460	17150	17150	17150	17150	5
473	20240223	132300	337347710	17150	17150	17150	17150	57
474	20240223	132200	336370160	17150	17150	17150	17150	0
475	20240223	132100	336370160	17150	17150	17150	17150	0
476	20240223	132000	336370160	17150	17150	17150	17150	0
477	20240223	131900	336370160	17150	17150	17150	17150	12
478	20240223	131800	336164360	17160	17160	17160	17160	0
479	20240223	131700	336164360	17160	17160	17160	17160	7
480	20240223	131600	336044240	17160	17160	17160	17160	7
481	20240223	131500	335924120	17150	17150	17150	17150	0
482	20240223	131400	335924120	17150	17170	17170	17150	50
483	20240223	131300	335066600	17170	17170	17170	17170	35
484	20240223	131200	334465650	17170	17170	17170	17170	50
485	20240223	131100	333607150	17170	17170	17170	17170	50
486	20240223	131000	332748650	17150	17150	17150	17150	0
487	20240223	130900	332748650	17150	17150	17150	17150	30
488	20240223	130800	332234150	17150	17150	17150	17150	0
489	20240223	130700	332234150	17150	17150	17150	17150	0
490	20240223	130600	332234150	17150	17150	17150	17150	10
491	20240223	130500	332062650	17150	17150	17150	17150	5
492	20240223	130400	331976900	17120	17120	17120	17120	0
493	20240223	130300	331976900	17120	17120	17120	17120	0
494	20240223	130200	331976900	17120	17120	17120	17120	0
495	20240223	130100	331976900	17120	17120	17120	17120	0
496	20240223	130000	331976900	17120	17150	17150	17120	110
497	20240223	125900	330092800	17170	17170	17170	17170	1
498	20240223	125800	330075630	17140	17140	17140	17140	0
499	20240223	125700	330075630	17140	17140	17140	17140	0
500	20240223	125600	330075630	17140	17140	17140	17140	0
501	20240223	125500	330075630	17140	17140	17140	17140	0
502	20240223	125400	330075630	17140	17140	17140	17140	29
503	20240223	125300	329578570	17140	17140	17140	17140	1
504	20240223	125200	329561430	17140	17140	17140	17140	0
505	20240223	125100	329561430	17140	17160	17160	17140	317
506	20240223	125000	324127850	17170	17170	17170	17170	1
507	20240223	124900	324110680	17140	17140	17140	17140	0
508	20240223	124800	324110680	17140	17140	17140	17140	0
509	20240223	124700	324110680	17140	17140	17140	17140	30
510	20240223	124600	323596480	17140	17140	17140	17140	57
511	20240223	124500	322619500	17140	17140	17140	17140	195
512	20240223	124400	319277200	17140	17140	17140	17140	20
513	20240223	124300	318934400	17140	17140	17140	17140	0
514	20240223	124200	318934400	17140	17150	17150	17140	77
515	20240223	124100	317614030	17170	17170	17170	17170	23
516	20240223	124000	317219120	17150	17150	17150	17150	0
517	20240223	123900	317219120	17150	17180	17180	17150	1090
518	20240223	123800	298521910	17180	17190	17190	17180	131
519	20240223	123700	296270880	17200	17200	17200	17200	0
520	20240223	123600	296270880	17200	17200	17200	17200	0
521	20240223	123500	296270880	17200	17200	17200	17200	0
522	20240223	123400	296270880	17200	17200	17200	17200	1
523	20240223	123300	296253680	17190	17190	17190	17190	0
524	20240223	123200	296253680	17190	17190	17190	17190	4
525	20240223	123100	296184920	17200	17200	17200	17200	0
526	20240223	123000	296184920	17200	17200	17200	17200	0
527	20240223	122900	296184920	17200	17210	17210	17200	51
528	20240223	122800	295307220	17210	17210	17210	17210	0
529	20240223	122700	295307220	17210	17210	17210	17200	45
530	20240223	122600	294532850	17220	17220	17220	17220	1
531	20240223	122500	294515630	17210	17210	17210	17210	0
532	20240223	122400	294515630	17210	17210	17210	17210	5
533	20240223	122300	294429580	17220	17220	17220	17220	1
534	20240223	122200	294412360	17220	17220	17220	17220	0
535	20240223	122100	294412360	17220	17220	17220	17220	0
536	20240223	122000	294412360	17220	17220	17220	17220	3
537	20240223	121900	294360700	17220	17220	17220	17220	110
538	20240223	121800	292466500	17220	17220	17220	17220	0
539	20240223	121700	292466500	17220	17220	17220	17220	1
540	20240223	121600	292449280	17220	17220	17220	17220	0
541	20240223	121500	292449280	17220	17220	17220	17220	0
542	20240223	121400	292449280	17220	17220	17220	17220	1
543	20240223	121300	292432060	17190	17190	17190	17190	0
544	20240223	121200	292432060	17190	17190	17190	17190	0
545	20240223	121100	292432060	17190	17190	17190	17190	0
546	20240223	121000	292432060	17190	17190	17190	17190	0
547	20240223	120900	292432060	17190	17190	17190	17190	0
548	20240223	120800	292432060	17190	17190	17190	17190	30
549	20240223	120700	291916360	17200	17200	17200	17200	0
550	20240223	120600	291916360	17200	17200	17200	17200	0
551	20240223	120500	291916360	17200	17200	17200	17200	0
552	20240223	120400	291916360	17200	17220	17220	17200	189
553	20240223	120300	288662900	17220	17220	17220	17220	0
554	20240223	120200	288662900	17220	17220	17220	17220	0
555	20240223	120100	288662900	17220	17220	17220	17220	0
556	20240223	120000	288662900	17220	17200	17220	17200	414
557	20240223	115900	281533920	17200	17200	17200	17200	0
558	20240223	115800	281533920	17200	17190	17200	17190	68
559	20240223	115700	280364560	17190	17190	17190	17190	0
560	20240223	115600	280364560	17190	17190	17190	17190	0
561	20240223	115500	280364560	17190	17200	17200	17190	332
562	20240223	115400	274654410	17200	17200	17200	17200	0
563	20240223	115300	274654410	17200	17200	17200	17200	100
564	20240223	115200	272934410	17210	17210	17210	17210	0
565	20240223	115100	272934410	17210	17210	17210	17210	0
566	20240223	115000	272934410	17210	17210	17210	17210	0
567	20240223	114900	272934410	17210	17210	17210	17210	0
568	20240223	114800	272934410	17210	17210	17210	17210	26
569	20240223	114700	272486950	17210	17210	17210	17210	15
570	20240223	114600	272228800	17230	17230	17230	17230	61
571	20240223	114500	271177770	17220	17220	17220	17220	0
572	20240223	114400	271177770	17220	17220	17220	17220	0
573	20240223	114300	271177770	17220	17220	17220	17220	0
574	20240223	114200	271177770	17220	17220	17220	17220	30
575	20240223	114100	270661170	17210	17210	17210	17210	7
576	20240223	114000	270540700	17210	17210	17210	17210	0
577	20240223	113900	270540700	17210	17210	17210	17210	0
578	20240223	113800	270540700	17210	17210	17210	17210	36
579	20240223	113700	269921140	17220	17220	17220	17220	0
580	20240223	113600	269921140	17220	17220	17220	17220	1
581	20240223	113500	269903920	17220	17220	17220	17220	0
582	20240223	113400	269903920	17220	17220	17220	17220	0
583	20240223	113300	269903920	17220	17220	17220	17220	0
584	20240223	113200	269903920	17220	17220	17220	17220	0
585	20240223	113100	269903920	17220	17220	17220	17220	0
586	20240223	113000	269903920	17220	17220	17220	17220	0
587	20240223	112900	269903920	17220	17220	17220	17220	1
588	20240223	112800	269886700	17220	17220	17220	17220	1
589	20240223	112700	269869480	17220	17220	17220	17220	1
590	20240223	112600	269852260	17200	17200	17200	17200	0
591	20240223	112500	269852260	17200	17200	17200	17200	65
592	20240223	112400	268734260	17200	17200	17200	17200	1
593	20240223	112300	268717060	17200	17200	17200	17200	56
594	20240223	112200	267753860	17200	17200	17200	17200	0
595	20240223	112100	267753860	17200	17200	17200	17200	0
596	20240223	112000	267753860	17200	17200	17200	17200	0
597	20240223	111900	267753860	17200	17200	17200	17200	0
598	20240223	111800	267753860	17200	17220	17220	17200	189
599	20240223	111700	264501240	17210	17210	17210	17210	1
600	20240223	111600	264484030	17220	17220	17220	17220	13
601	20240223	111500	264260170	17220	17220	17220	17220	38
602	20240223	111400	263605810	17220	17220	17220	17220	22
603	20240223	111300	263226970	17220	17220	17220	17220	7
604	20240223	111200	263106430	17230	17230	17230	17230	0
605	20240223	111100	263106430	17230	17230	17230	17230	0
606	20240223	111000	263106430	17230	17230	17230	17230	1
607	20240223	110900	263089200	17220	17220	17220	17220	72
608	20240223	110800	261849360	17220	17220	17220	17220	30
609	20240223	110700	261332760	17180	17180	17180	17180	0
610	20240223	110600	261332760	17180	17180	17180	17180	0
611	20240223	110500	261332760	17180	17180	17180	17180	0
612	20240223	110400	261332760	17180	17180	17180	17180	0
613	20240223	110300	261332760	17180	17190	17190	17180	254
614	20240223	110200	256967510	17240	17240	17240	17240	101
615	20240223	110100	255226270	17240	17200	17250	17190	444
616	20240223	110000	247589170	17210	17210	17210	17210	190
617	20240223	105900	244319270	17210	17210	17210	17210	90
618	20240223	105800	242770370	17220	17220	17220	17220	92
619	20240223	105700	241186130	17230	17230	17230	17230	0
620	20240223	105600	241186130	17230	17230	17230	17230	243
621	20240223	105500	236999240	17240	17240	17250	17240	221
622	20240223	105400	233187490	17250	17250	17250	17250	11
623	20240223	105300	232997740	17240	17240	17240	17240	5
624	20240223	105200	232911540	17240	17240	17240	17240	5
625	20240223	105100	232825340	17240	17240	17240	17240	34
626	20240223	105000	232239180	17210	17210	17210	17210	0
627	20240223	104900	232239180	17210	17210	17210	17210	0
628	20240223	104800	232239180	17210	17260	17260	17210	1165
629	20240223	104700	212174110	17260	17260	17260	17260	0
630	20240223	104600	212174110	17260	17260	17260	17260	8
631	20240223	104500	212036030	17240	17240	17240	17240	0
632	20240223	104400	212036030	17240	17240	17240	17240	0
633	20240223	104300	212036030	17240	17240	17240	17240	0
634	20240223	104200	212036030	17240	17240	17240	17240	0
635	20240223	104100	212036030	17240	17240	17240	17240	0
636	20240223	104000	212036030	17240	17240	17240	17240	0
637	20240223	103900	212036030	17240	17250	17250	17240	168
638	20240223	103800	209139060	17250	17250	17250	17250	1
639	20240223	103700	209121810	17240	17240	17240	17240	2
640	20240223	103600	209087330	17250	17250	17250	17250	20
641	20240223	103500	208742330	17240	17240	17240	17240	0
642	20240223	103400	208742330	17240	17240	17240	17240	2
643	20240223	103300	208707850	17230	17230	17230	17230	0
644	20240223	103200	208707850	17230	17230	17230	17230	16
645	20240223	103100	208432170	17230	17230	17230	17230	38
646	20240223	103000	207777430	17230	17230	17230	17230	36
647	20240223	102900	207157150	17230	17230	17230	17230	50
648	20240223	102800	206295650	17230	17230	17230	17230	2
649	20240223	102700	206261190	17240	17240	17240	17240	0
650	20240223	102600	206261190	17240	17240	17240	17240	0
651	20240223	102500	206261190	17240	17240	17240	17240	3
652	20240223	102400	206209470	17200	17200	17200	17200	0
653	20240223	102300	206209470	17200	17200	17200	17200	45
654	20240223	102200	205435470	17200	17200	17200	17200	55
655	20240223	102100	204489470	17200	17200	17200	17200	0
656	20240223	102000	204489470	17200	17200	17200	17200	0
657	20240223	101900	204489470	17200	17200	17200	17200	59
658	20240223	101800	203474670	17200	17200	17200	17200	0
659	20240223	101700	203474670	17200	17200	17200	17200	147
660	20240223	101600	200946270	17200	17200	17200	17200	0
661	20240223	101500	200946270	17200	17200	17200	17200	0
662	20240223	101400	200946270	17200	17200	17200	17200	1
663	20240223	101300	200929070	17200	17200	17200	17200	5
664	20240223	101200	200843070	17200	17200	17200	17200	0
665	20240223	101100	200843070	17200	17200	17200	17200	0
666	20240223	101000	200843070	17200	17200	17200	17200	0
667	20240223	100900	200843070	17200	17200	17200	17200	0
668	20240223	100800	200843070	17200	17200	17200	17200	0
669	20240223	100700	200843070	17200	17200	17200	17180	177
670	20240223	100600	197800210	17210	17210	17210	17210	49
671	20240223	100500	196956920	17210	17210	17210	17210	15
672	20240223	100400	196698770	17210	17210	17210	17210	20
673	20240223	100300	196354570	17210	17210	17210	17210	0
674	20240223	100200	196354570	17210	17210	17210	17210	0
675	20240223	100100	196354570	17210	17230	17230	17210	15
676	20240223	100000	196096310	17230	17230	17230	17230	0
677	20240223	095900	196096310	17230	17230	17230	17230	0
678	20240223	095800	196096310	17230	17230	17230	17230	0
679	20240223	095700	196096310	17230	17230	17230	17230	1
680	20240223	095600	196079080	17210	17210	17210	17210	1
681	20240223	095500	196061870	17210	17210	17210	17210	27
682	20240223	095400	195597200	17210	17210	17210	17210	0
683	20240223	095300	195597200	17210	17210	17210	17210	0
684	20240223	095200	195597200	17210	17200	17210	17200	46
685	20240223	095100	194805960	17200	17190	17200	17190	219
686	20240223	095000	191039500	17190	17190	17190	17190	15
687	20240223	094900	190781650	17190	17180	17190	17180	5
688	20240223	094800	190695710	17140	17140	17140	17140	25
689	20240223	094700	190267210	17180	17180	17180	17180	0
690	20240223	094600	190267210	17180	17180	17180	17180	0
691	20240223	094500	190267210	17180	17180	17180	17180	9
692	20240223	094400	190112590	17140	17140	17140	17140	1
693	20240223	094300	190095450	17140	17140	17140	17140	0
694	20240223	094200	190095450	17140	17140	17140	17140	0
695	20240223	094100	190095450	17140	17140	17140	17140	173
696	20240223	094000	187130230	17140	17140	17140	17140	2
697	20240223	093900	187095950	17140	17110	17140	17110	54
698	20240223	093800	186170480	17120	17130	17130	17120	33
699	20240223	093700	185605510	17140	17140	17140	17140	0
700	20240223	093600	185605510	17140	17140	17140	17140	5
701	20240223	093500	185519810	17110	17110	17110	17110	15
702	20240223	093400	185263160	17080	17140	17140	17080	763
703	20240223	093300	172217240	17140	17150	17150	17140	21
704	20240223	093200	171857250	17160	17190	17190	17160	3
705	20240223	093100	171805720	17200	17120	17200	17120	50
706	20240223	093000	170946560	17110	17110	17110	17110	0
707	20240223	092900	170946560	17110	17110	17110	17100	60
708	20240223	092800	169920450	17100	17110	17110	17100	12
709	20240223	092700	169715240	17100	17130	17130	17100	677
710	20240223	092600	158129220	17130	17150	17150	17130	208
711	20240223	092500	154565020	17150	17150	17150	17140	204
712	20240223	092400	151066490	17150	17150	17150	17150	10
713	20240223	092300	150894990	17200	17200	17200	17200	50
714	20240223	092200	150034990	17200	17200	17200	17200	25
715	20240223	092100	149604990	17140	17140	17140	17140	0
716	20240223	092000	149604990	17140	17190	17190	17140	548
717	20240223	091900	140197110	17170	17150	17170	17150	189
718	20240223	091800	136955150	17160	17160	17160	17150	159
719	20240223	091700	134226920	17170	17170	17170	17170	99
720	20240223	091600	132527090	17180	17210	17210	17180	337
721	20240223	091500	126732090	17210	17270	17270	17210	1417
722	20240223	091400	102290630	17270	17270	17270	17270	0
723	20240223	091300	102290630	17270	17270	17270	17270	309
724	20240223	091200	96954200	17270	17260	17270	17260	51
725	20240223	091100	96073440	17270	17270	17270	17270	274
726	20240223	091000	91341460	17270	17270	17270	17270	110
727	20240223	090900	89441760	17270	17280	17280	17270	200
728	20240223	090800	85986760	17280	17300	17300	17280	200
729	20240223	090700	82530210	17280	17300	17300	17280	418
730	20240223	090600	75301300	17300	17320	17320	17300	1306
731	20240223	090500	52691560	17330	17380	17380	17330	501
732	20240223	090400	44008230	17380	17320	17410	17310	285
733	20240223	090300	39054130	17310	17310	17320	17300	231
734	20240223	090200	35055320	17350	17520	17520	17350	142
735	20240223	090100	32580230	17500	17530	17600	17500	1788
736	20240223	090000	1261440	17520	17520	17520	17520	72