KissMeData/003300/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	183900	418898600	13730	13730	13730	13730	803
3	20240220	183800	418898600	13730	13730	13730	13730	0
4	20240220	183700	418898600	13730	13730	13730	13730	0
5	20240220	183600	418898600	13730	13730	13730	13730	0
6	20240220	183500	418898600	13730	13730	13730	13730	0
7	20240220	183400	418898600	13730	13730	13730	13730	0
8	20240220	183300	418898600	13730	13730	13730	13730	0
9	20240220	183200	418898600	13730	13730	13730	13730	0
10	20240220	183100	418898600	13730	13730	13730	13730	0
11	20240220	183000	418898600	13730	13730	13730	13730	0
12	20240220	182900	418898600	13730	13730	13730	13730	0
13	20240220	182800	418898600	13730	13730	13730	13730	0
14	20240220	182700	418898600	13730	13730	13730	13730	0
15	20240220	182600	418898600	13730	13730	13730	13730	0
16	20240220	182500	418898600	13730	13730	13730	13730	0
17	20240220	182400	418898600	13730	13730	13730	13730	0
18	20240220	182300	418898600	13730	13730	13730	13730	0
19	20240220	182200	418898600	13730	13730	13730	13730	0
20	20240220	182100	418898600	13730	13730	13730	13730	0
21	20240220	182000	418898600	13730	13730	13730	13730	0
22	20240220	181900	418898600	13730	13730	13730	13730	0
23	20240220	181800	418898600	13730	13730	13730	13730	0
24	20240220	181700	418898600	13730	13730	13730	13730	0
25	20240220	181600	418898600	13730	13730	13730	13730	0
26	20240220	181500	418898600	13730	13730	13730	13730	0
27	20240220	181400	418898600	13730	13730	13730	13730	0
28	20240220	181300	418898600	13730	13730	13730	13730	0
29	20240220	181200	418898600	13730	13730	13730	13730	0
30	20240220	181100	418898600	13730	13730	13730	13730	0
31	20240220	181000	418898600	13730	13730	13730	13730	0
32	20240220	180900	418898600	13730	13730	13730	13730	803
33	20240220	180800	418898600	13730	13730	13730	13730	0
34	20240220	180700	418898600	13730	13730	13730	13730	0
35	20240220	180600	418898600	13730	13730	13730	13730	0
36	20240220	180500	418898600	13730	13730	13730	13730	0
37	20240220	180400	418898600	13730	13730	13730	13730	0
38	20240220	180300	418898600	13730	13730	13730	13730	0
39	20240220	180200	418898600	13730	13730	13730	13730	0
40	20240220	180100	418898600	13730	13730	13730	13730	0
41	20240220	180000	418898600	13730	13730	13730	13730	0
42	20240220	175900	418898600	13730	13730	13730	13730	0
43	20240220	175800	418898600	13730	13730	13730	13730	0
44	20240220	175700	418898600	13730	13730	13730	13730	0
45	20240220	175600	418898600	13730	13730	13730	13730	0
46	20240220	175500	418898600	13730	13730	13730	13730	0
47	20240220	175400	418898600	13730	13730	13730	13730	0
48	20240220	175300	418898600	13730	13730	13730	13730	0
49	20240220	175200	418898600	13730	13730	13730	13730	0
50	20240220	175100	418898600	13730	13730	13730	13730	0
51	20240220	175000	418898600	13730	13730	13730	13730	0
52	20240220	174900	418898600	13730	13730	13730	13730	0
53	20240220	174800	418898600	13730	13730	13730	13730	0
54	20240220	174700	418898600	13730	13730	13730	13730	0
55	20240220	174600	418898600	13730	13730	13730	13730	0
56	20240220	174500	418898600	13730	13730	13730	13730	0
57	20240220	174400	418898600	13730	13730	13730	13730	0
58	20240220	174300	418898600	13730	13730	13730	13730	0
59	20240220	174200	418898600	13730	13730	13730	13730	0
60	20240220	174100	418898600	13730	13730	13730	13730	0
61	20240220	174000	418898600	13730	13730	13730	13730	0
62	20240220	173900	418898600	13730	13730	13730	13730	803
63	20240220	173800	418898600	13730	13730	13730	13730	0
64	20240220	173700	418898600	13730	13730	13730	13730	0
65	20240220	173600	418898600	13730	13730	13730	13730	0
66	20240220	173500	418898600	13730	13730	13730	13730	0
67	20240220	173400	418898600	13730	13730	13730	13730	0
68	20240220	173300	418898600	13730	13730	13730	13730	0
69	20240220	173200	418898600	13730	13730	13730	13730	0
70	20240220	173100	418898600	13730	13730	13730	13730	0
71	20240220	173000	418898600	13730	13730	13730	13730	0
72	20240220	172900	418898600	13730	13730	13730	13730	0
73	20240220	172800	418898600	13730	13730	13730	13730	0
74	20240220	172700	418898600	13730	13730	13730	13730	0
75	20240220	172600	418898600	13730	13730	13730	13730	0
76	20240220	172500	418898600	13730	13730	13730	13730	0
77	20240220	172400	418898600	13730	13730	13730	13730	0
78	20240220	172300	418898600	13730	13730	13730	13730	0
79	20240220	172200	418898600	13730	13730	13730	13730	0
80	20240220	172100	418898600	13730	13730	13730	13730	0
81	20240220	172000	418898600	13730	13730	13730	13730	0
82	20240220	171900	418898600	13730	13730	13730	13730	0
83	20240220	171800	418898600	13730	13730	13730	13730	0
84	20240220	171700	418898600	13730	13730	13730	13730	0
85	20240220	171600	418898600	13730	13730	13730	13730	0
86	20240220	171500	418898600	13730	13730	13730	13730	0
87	20240220	171400	418898600	13730	13730	13730	13730	0
88	20240220	171300	418898600	13730	13730	13730	13730	0
89	20240220	171200	418898600	13730	13730	13730	13730	0
90	20240220	171100	418898600	13730	13730	13730	13730	0
91	20240220	171000	418898600	13730	13730	13730	13730	0
92	20240220	170900	418898600	13730	13730	13730	13730	803
93	20240220	170800	418898600	13730	13730	13730	13730	0
94	20240220	170700	418898600	13730	13730	13730	13730	0
95	20240220	170600	418898600	13730	13730	13730	13730	0
96	20240220	170500	418898600	13730	13730	13730	13730	0
97	20240220	170400	418898600	13730	13730	13730	13730	0
98	20240220	170300	418898600	13730	13730	13730	13730	0
99	20240220	170200	418898600	13730	13730	13730	13730	0
100	20240220	170100	418898600	13730	13730	13730	13730	0
101	20240220	170000	418898600	13730	13730	13730	13730	0
102	20240220	165900	418898600	13730	13730	13730	13730	0
103	20240220	165800	418898600	13730	13730	13730	13730	0
104	20240220	165700	418898600	13730	13730	13730	13730	0
105	20240220	165600	418898600	13730	13730	13730	13730	0
106	20240220	165500	418898600	13730	13730	13730	13730	0
107	20240220	165400	418898600	13730	13730	13730	13730	0
108	20240220	165300	418898600	13730	13730	13730	13730	0
109	20240220	165200	418898600	13730	13730	13730	13730	0
110	20240220	165100	418898600	13730	13730	13730	13730	0
111	20240220	165000	418898600	13730	13730	13730	13730	0
112	20240220	164900	418898600	13730	13730	13730	13730	0
113	20240220	164800	418898600	13730	13730	13730	13730	0
114	20240220	164700	418898600	13730	13730	13730	13730	0
115	20240220	164600	418898600	13730	13730	13730	13730	0
116	20240220	164500	418898600	13730	13730	13730	13730	0
117	20240220	164400	418898600	13730	13730	13730	13730	0
118	20240220	164300	418898600	13730	13730	13730	13730	0
119	20240220	164200	418898600	13730	13730	13730	13730	0
120	20240220	164100	418898600	13730	13730	13730	13730	0
121	20240220	164000	418898600	13730	13730	13730	13730	0
122	20240220	163900	418898600	13730	13730	13730	13730	803
123	20240220	163800	418898600	13730	13730	13730	13730	0
124	20240220	163700	418898600	13730	13730	13730	13730	0
125	20240220	163600	418898600	13730	13730	13730	13730	0
126	20240220	163500	418898600	13730	13730	13730	13730	0
127	20240220	163400	418898600	13730	13730	13730	13730	0
128	20240220	163300	418898600	13730	13730	13730	13730	0
129	20240220	163200	418898600	13730	13730	13730	13730	0
130	20240220	163100	418898600	13730	13730	13730	13730	0
131	20240220	163000	418898600	13730	13730	13730	13730	0
132	20240220	162900	418898600	13730	13730	13730	13730	0
133	20240220	162800	418898600	13730	13730	13730	13730	0
134	20240220	162700	418898600	13730	13730	13730	13730	0
135	20240220	162600	418898600	13730	13730	13730	13730	0
136	20240220	162500	418898600	13730	13730	13730	13730	0
137	20240220	162400	418898600	13730	13730	13730	13730	0
138	20240220	162300	418898600	13730	13730	13730	13730	0
139	20240220	162200	418898600	13730	13730	13730	13730	0
140	20240220	162100	418898600	13730	13730	13730	13730	0
141	20240220	162000	418898600	13730	13730	13730	13730	0
142	20240220	161900	418898600	13730	13730	13730	13730	0
143	20240220	161800	418898600	13730	13730	13730	13730	0
144	20240220	161700	418898600	13730	13730	13730	13730	0
145	20240220	161600	418898600	13730	13730	13730	13730	0
146	20240220	161500	418898600	13730	13730	13730	13730	0
147	20240220	161400	418898600	13730	13730	13730	13730	0
148	20240220	161300	418898600	13730	13730	13730	13730	0
149	20240220	161200	418898600	13730	13730	13730	13730	0
150	20240220	161100	418898600	13730	13730	13730	13730	0
151	20240220	161000	418898600	13730	13730	13730	13730	0
152	20240220	160900	418898600	13730	13730	13730	13730	803
153	20240220	160800	418898600	13730	13730	13730	13730	0
154	20240220	160700	418898600	13730	13730	13730	13730	0
155	20240220	160600	418898600	13730	13730	13730	13730	0
156	20240220	160500	418898600	13730	13730	13730	13730	0
157	20240220	160400	418898600	13730	13730	13730	13730	0
158	20240220	160300	418898600	13730	13730	13730	13730	0
159	20240220	160200	418898600	13730	13730	13730	13730	0
160	20240220	160100	418898600	13730	13730	13730	13730	0
161	20240220	160000	418898600	13730	13730	13730	13730	0
162	20240220	155900	418898600	13730	13730	13730	13730	0
163	20240220	155800	418898600	13730	13730	13730	13730	0
164	20240220	155700	418898600	13730	13730	13730	13730	0
165	20240220	155600	418898600	13730	13730	13730	13730	0
166	20240220	155500	418898600	13730	13730	13730	13730	0
167	20240220	155400	418898600	13730	13730	13730	13730	0
168	20240220	155300	418898600	13730	13730	13730	13730	0
169	20240220	155200	418898600	13730	13730	13730	13730	0
170	20240220	155100	418898600	13730	13730	13730	13730	0
171	20240220	155000	418898600	13730	13730	13730	13730	0
172	20240220	154900	418898600	13730	13730	13730	13730	0
173	20240220	154800	418898600	13730	13730	13730	13730	0
174	20240220	154700	418898600	13730	13730	13730	13730	0
175	20240220	154600	418898600	13730	13730	13730	13730	0
176	20240220	154500	418898600	13730	13730	13730	13730	0
177	20240220	154400	418898600	13730	13730	13730	13730	0
178	20240220	154300	418898600	13730	13730	13730	13730	0
179	20240220	154200	418898600	13730	13730	13730	13730	0
180	20240220	154100	418898600	13730	13730	13730	13730	0
181	20240220	154000	418898600	13730	13730	13730	13730	0
182	20240220	153900	418898600	13730	13730	13730	13730	803
183	20240220	153800	418898600	13730	13730	13730	13730	0
184	20240220	153700	418898600	13730	13730	13730	13730	0
185	20240220	153600	418898600	13730	13730	13730	13730	0
186	20240220	153500	418898600	13730	13730	13730	13730	0
187	20240220	153400	418898600	13730	13730	13730	13730	0
188	20240220	153300	418898600	13730	13730	13730	13730	0
189	20240220	153200	418898600	13730	13730	13730	13730	0
190	20240220	153100	418898600	13730	13730	13730	13730	0
191	20240220	153000	418898600	13730	13730	13730	13730	803
192	20240220	152900	407873410	13690	13690	13690	13690	0
193	20240220	152800	407873410	13690	13690	13690	13690	0
194	20240220	152700	407873410	13690	13690	13690	13690	0
195	20240220	152600	407873410	13690	13690	13690	13690	0
196	20240220	152500	407873410	13690	13690	13690	13690	0
197	20240220	152400	407873410	13690	13690	13690	13690	0
198	20240220	152300	407873410	13690	13690	13690	13690	0
199	20240220	152200	407873410	13690	13690	13690	13690	0
200	20240220	152100	407873410	13690	13690	13690	13690	0
201	20240220	152000	407873410	13690	13690	13690	13690	0
202	20240220	151900	407873410	13690	13690	13690	13690	1
203	20240220	151800	407859720	13650	13630	13650	13630	106
204	20240220	151700	406413300	13640	13660	13660	13630	78
205	20240220	151600	405349820	13620	13630	13630	13620	200
206	20240220	151500	402625670	13650	13650	13650	13650	305
207	20240220	151400	398462420	13630	13650	13650	13630	90
208	20240220	151300	397235220	13660	13660	13660	13660	0
209	20240220	151200	397235220	13660	13660	13660	13660	600
210	20240220	151100	389039220	13700	13700	13700	13700	0
211	20240220	151000	389039220	13700	13700	13700	13700	0
212	20240220	150900	389039220	13700	13680	13700	13680	4
213	20240220	150800	388984460	13660	13660	13660	13660	38
214	20240220	150700	388465380	13690	13680	13690	13680	446
215	20240220	150600	382363660	13680	13690	13690	13680	5
216	20240220	150500	382295220	13710	13710	13710	13710	0
217	20240220	150400	382295220	13710	13710	13710	13710	0
218	20240220	150300	382295220	13710	13710	13710	13710	0
219	20240220	150200	382295220	13710	13710	13710	13710	0
220	20240220	150100	382295220	13710	13710	13710	13710	0
221	20240220	150000	382295220	13710	13710	13710	13710	0
222	20240220	145900	382295220	13710	13710	13710	13710	0
223	20240220	145800	382295220	13710	13710	13710	13710	0
224	20240220	145700	382295220	13710	13690	13720	13690	446
225	20240220	145600	376178490	13670	13670	13670	13670	16
226	20240220	145500	375959770	13670	13670	13670	13670	27
227	20240220	145400	375590680	13690	13690	13690	13690	0
228	20240220	145300	375590680	13690	13690	13690	13690	0
229	20240220	145200	375590680	13690	13690	13690	13690	0
230	20240220	145100	375590680	13690	13690	13690	13690	1
231	20240220	145000	375576990	13680	13680	13680	13680	26
232	20240220	144900	375221310	13680	13680	13680	13680	5
233	20240220	144800	375152910	13680	13680	13680	13680	11
234	20240220	144700	375002430	13680	13680	13680	13680	54
235	20240220	144600	374263710	13680	13680	13690	13680	245
236	20240220	144500	370909680	13700	13700	13700	13700	0
237	20240220	144400	370909680	13700	13700	13700	13700	0
238	20240220	144300	370909680	13700	13700	13700	13700	20
239	20240220	144200	370635680	13690	13680	13690	13680	3
240	20240220	144100	370594620	13680	13680	13680	13680	11
241	20240220	144000	370444140	13680	13680	13680	13680	24
242	20240220	143900	370115820	13690	13690	13690	13690	245
243	20240220	143800	366761770	13690	13690	13690	13690	2
244	20240220	143700	366734390	13700	13700	13700	13700	0
245	20240220	143600	366734390	13700	13700	13700	13700	0
246	20240220	143500	366734390	13700	13700	13700	13700	0
247	20240220	143400	366734390	13700	13700	13700	13700	0
248	20240220	143300	366734390	13700	13700	13700	13700	5
249	20240220	143200	366665890	13690	13690	13690	13690	0
250	20240220	143100	366665890	13690	13690	13690	13690	0
251	20240220	143000	366665890	13690	13690	13690	13690	18
252	20240220	142900	366419470	13690	13690	13690	13690	0
253	20240220	142800	366419470	13690	13690	13690	13690	0
254	20240220	142700	366419470	13690	13690	13690	13690	0
255	20240220	142600	366419470	13690	13690	13690	13690	1
256	20240220	142500	366405780	13690	13690	13690	13690	0
257	20240220	142400	366405780	13690	13690	13690	13690	0
258	20240220	142300	366405780	13690	13690	13700	13690	15
259	20240220	142200	366200330	13690	13690	13690	13690	1
260	20240220	142100	366186640	13700	13700	13700	13700	10
261	20240220	142000	366049640	13690	13690	13690	13690	5
262	20240220	141900	365981190	13700	13700	13700	13700	9
263	20240220	141800	365857890	13700	13700	13700	13700	12
264	20240220	141700	365693490	13700	13700	13700	13700	5
265	20240220	141600	365624990	13710	13710	13710	13710	140
266	20240220	141500	363705590	13720	13720	13720	13720	0
267	20240220	141400	363705590	13720	13720	13720	13720	0
268	20240220	141300	363705590	13720	13720	13720	13720	0
269	20240220	141200	363705590	13720	13720	13720	13720	0
270	20240220	141100	363705590	13720	13720	13720	13720	0
271	20240220	141000	363705590	13720	13720	13720	13720	56
272	20240220	140900	362937270	13720	13720	13720	13720	0
273	20240220	140800	362937270	13720	13720	13720	13720	0
274	20240220	140700	362937270	13720	13720	13720	13720	0
275	20240220	140600	362937270	13720	13720	13720	13720	0
276	20240220	140500	362937270	13720	13720	13720	13720	0
277	20240220	140400	362937270	13720	13720	13720	13720	0
278	20240220	140300	362937270	13720	13720	13720	13720	0
279	20240220	140200	362937270	13720	13720	13720	13720	0
280	20240220	140100	362937270	13720	13720	13720	13720	0
281	20240220	140000	362937270	13720	13740	13740	13720	396
282	20240220	135900	357498030	13760	13760	13760	13760	0
283	20240220	135800	357498030	13760	13760	13760	13760	0
284	20240220	135700	357498030	13760	13750	13760	13750	73
285	20240220	135600	356493570	13740	13740	13740	13740	0
286	20240220	135500	356493570	13740	13740	13740	13740	0
287	20240220	135400	356493570	13740	13740	13740	13740	39
288	20240220	135300	355957710	13740	13740	13740	13740	24
289	20240220	135200	355627950	13740	13740	13740	13740	0
290	20240220	135100	355627950	13740	13740	13740	13740	0
291	20240220	135000	355627950	13740	13740	13740	13740	8
292	20240220	134900	355518030	13740	13740	13740	13740	0
293	20240220	134800	355518030	13740	13740	13740	13740	0
294	20240220	134700	355518030	13740	13740	13740	13740	2
295	20240220	134600	355490550	13740	13740	13740	13740	0
296	20240220	134500	355490550	13740	13740	13740	13740	2
297	20240220	134400	355463070	13760	13740	13760	13740	2
298	20240220	134300	355435570	13760	13750	13760	13750	127
299	20240220	134200	353689300	13740	13740	13740	13740	0
300	20240220	134100	353689300	13740	13740	13740	13740	122
301	20240220	134000	352013020	13730	13730	13730	13730	0
302	20240220	133900	352013020	13730	13730	13730	13730	0
303	20240220	133800	352013020	13730	13730	13730	13730	3
304	20240220	133700	351971830	13730	13730	13730	13730	0
305	20240220	133600	351971830	13730	13730	13730	13730	1
306	20240220	133500	351958100	13720	13700	13720	13700	9
307	20240220	133400	351834700	13700	13700	13700	13700	7
308	20240220	133300	351738800	13700	13700	13700	13700	4
309	20240220	133200	351684000	13700	13700	13700	13700	5
310	20240220	133100	351615500	13700	13700	13700	13700	6
311	20240220	133000	351533300	13700	13700	13700	13700	0
312	20240220	132900	351533300	13700	13700	13700	13700	0
313	20240220	132800	351533300	13700	13700	13700	13700	0
314	20240220	132700	351533300	13700	13700	13700	13700	0
315	20240220	132600	351533300	13700	13700	13700	13700	0
316	20240220	132500	351533300	13700	13700	13700	13700	2
317	20240220	132400	351505900	13680	13690	13690	13680	21
318	20240220	132300	351218510	13700	13700	13700	13700	70
319	20240220	132200	350259510	13710	13710	13710	13710	0
320	20240220	132100	350259510	13710	13710	13710	13710	1
321	20240220	132000	350245800	13690	13690	13690	13690	0
322	20240220	131900	350245800	13690	13690	13690	13690	0
323	20240220	131800	350245800	13690	13690	13690	13690	0
324	20240220	131700	350245800	13690	13690	13690	13690	0
325	20240220	131600	350245800	13690	13690	13690	13690	0
326	20240220	131500	350245800	13690	13690	13690	13690	0
327	20240220	131400	350245800	13690	13690	13690	13690	30
328	20240220	131300	349835100	13700	13700	13700	13700	1
329	20240220	131200	349821400	13700	13700	13700	13700	0
330	20240220	131100	349821400	13700	13700	13700	13700	1
331	20240220	131000	349807700	13730	13730	13730	13730	263
332	20240220	130900	346196710	13730	13730	13730	13730	0
333	20240220	130800	346196710	13730	13730	13730	13730	21
334	20240220	130700	345908380	13730	13730	13730	13730	0
335	20240220	130600	345908380	13730	13730	13730	13730	1
336	20240220	130500	345894650	13750	13740	13750	13740	131
337	20240220	130400	344093420	13740	13740	13740	13740	0
338	20240220	130300	344093420	13740	13740	13740	13740	100
339	20240220	130200	342719420	13730	13730	13730	13730	23
340	20240220	130100	342403630	13710	13730	13730	13710	42
341	20240220	130000	341827790	13700	13700	13730	13700	261
342	20240220	125900	338244740	13700	13700	13700	13700	1
343	20240220	125800	338231040	13700	13680	13700	13680	226
344	20240220	125700	335134860	13660	13660	13660	13660	0
345	20240220	125600	335134860	13660	13660	13660	13660	0
346	20240220	125500	335134860	13660	13660	13660	13660	0
347	20240220	125400	335134860	13660	13660	13660	13660	0
348	20240220	125300	335134860	13660	13660	13660	13660	0
349	20240220	125200	335134860	13660	13660	13660	13660	0
350	20240220	125100	335134860	13660	13680	13680	13660	92
351	20240220	125000	333877840	13700	13700	13700	13700	0
352	20240220	124900	333877840	13700	13700	13700	13700	0
353	20240220	124800	333877840	13700	13700	13700	13700	11
354	20240220	124700	333727140	13680	13680	13680	13680	130
355	20240220	124600	331948740	13680	13680	13680	13680	0
356	20240220	124500	331948740	13680	13680	13680	13680	0
357	20240220	124400	331948740	13680	13680	13680	13680	0
358	20240220	124300	331948740	13680	13680	13680	13680	0
359	20240220	124200	331948740	13680	13680	13680	13680	0
360	20240220	124100	331948740	13680	13680	13680	13680	100
361	20240220	124000	330580740	13690	13690	13690	13690	0
362	20240220	123900	330580740	13690	13690	13690	13690	0
363	20240220	123800	330580740	13690	13690	13690	13690	17
364	20240220	123700	330348010	13680	13680	13680	13680	0
365	20240220	123600	330348010	13680	13680	13680	13680	38
366	20240220	123500	329828170	13680	13680	13680	13680	4
367	20240220	123400	329773450	13680	13670	13700	13670	249
368	20240220	123300	326362280	13700	13700	13700	13700	0
369	20240220	123200	326362280	13700	13700	13700	13700	0
370	20240220	123100	326362280	13700	13700	13700	13700	0
371	20240220	123000	326362280	13700	13700	13700	13700	0
372	20240220	122900	326362280	13700	13650	13700	13650	4
373	20240220	122800	326307610	13670	13670	13670	13670	0
374	20240220	122700	326307610	13670	13670	13670	13670	0
375	20240220	122600	326307610	13670	13670	13670	13670	0
376	20240220	122500	326307610	13670	13670	13670	13670	0
377	20240220	122400	326307610	13670	13670	13670	13670	0
378	20240220	122300	326307610	13670	13670	13670	13670	1
379	20240220	122200	326293940	13670	13670	13670	13670	1
380	20240220	122100	326280270	13650	13650	13650	13650	1
381	20240220	122000	326266620	13650	13650	13650	13650	6
382	20240220	121900	326184720	13650	13650	13650	13650	6
383	20240220	121800	326102820	13650	13640	13650	13640	8
384	20240220	121700	325993630	13640	13640	13640	13620	845
385	20240220	121600	314476450	13660	13660	13660	13660	0
386	20240220	121500	314476450	13660	13660	13660	13660	1
387	20240220	121400	314462790	13660	13660	13660	13660	2
388	20240220	121300	314435470	13660	13660	13660	13660	5
389	20240220	121200	314367170	13660	13660	13660	13660	18
390	20240220	121100	314121290	13640	13670	13670	13640	51
391	20240220	121000	313424940	13670	13680	13680	13660	513
392	20240220	120900	306413430	13690	13690	13690	13690	0
393	20240220	120800	306413430	13690	13710	13710	13690	60
394	20240220	120700	305591710	13720	13720	13720	13720	5
395	20240220	120600	305523110	13720	13720	13720	13720	0
396	20240220	120500	305523110	13720	13720	13720	13720	0
397	20240220	120400	305523110	13720	13720	13720	13720	0
398	20240220	120300	305523110	13720	13720	13720	13720	0
399	20240220	120200	305523110	13720	13720	13720	13720	0
400	20240220	120100	305523110	13720	13720	13720	13720	25
401	20240220	120000	305180110	13720	13730	13730	13720	148
402	20240220	115900	303148230	13740	13740	13740	13740	0
403	20240220	115800	303148230	13740	13740	13740	13740	224
404	20240220	115700	300070470	13740	13740	13740	13740	2
405	20240220	115600	300042990	13740	13740	13740	13740	0
406	20240220	115500	300042990	13740	13740	13740	13740	2
407	20240220	115400	300015510	13740	13740	13740	13740	27
408	20240220	115300	299644530	13750	13750	13750	13750	0
409	20240220	115200	299644530	13750	13750	13750	13750	0
410	20240220	115100	299644530	13750	13750	13750	13750	0
411	20240220	115000	299644530	13750	13750	13750	13750	7
412	20240220	114900	299548280	13750	13750	13750	13750	0
413	20240220	114800	299548280	13750	13750	13750	13750	0
414	20240220	114700	299548280	13750	13750	13750	13750	1
415	20240220	114600	299534530	13750	13750	13750	13750	0
416	20240220	114500	299534530	13750	13750	13750	13750	0
417	20240220	114400	299534530	13750	13750	13750	13750	0
418	20240220	114300	299534530	13750	13750	13750	13750	0
419	20240220	114200	299534530	13750	13750	13750	13750	1
420	20240220	114100	299520780	13750	13750	13750	13750	2
421	20240220	114000	299493280	13720	13720	13720	13720	0
422	20240220	113900	299493280	13720	13720	13720	13720	0
423	20240220	113800	299493280	13720	13720	13720	13720	10
424	20240220	113700	299356080	13720	13720	13720	13720	10
425	20240220	113600	299218880	13710	13710	13710	13710	1
426	20240220	113500	299205170	13710	13700	13710	13700	301
427	20240220	113400	295078500	13710	13690	13710	13690	116
428	20240220	113300	293488460	13690	13690	13690	13690	0
429	20240220	113200	293488460	13690	13690	13690	13690	0
430	20240220	113100	293488460	13690	13690	13690	13670	2703
431	20240220	113000	256517410	13690	13690	13690	13690	0
432	20240220	112900	256517410	13690	13690	13690	13690	0
433	20240220	112800	256517410	13690	13690	13690	13690	0
434	20240220	112700	256517410	13690	13690	13690	13690	1
435	20240220	112600	256503720	13710	13710	13710	13710	0
436	20240220	112500	256503720	13710	13710	13710	13710	0
437	20240220	112400	256503720	13710	13720	13720	13700	2106
438	20240220	112300	227647510	13720	13720	13720	13720	4
439	20240220	112200	227592630	13740	13730	13740	13730	14
440	20240220	112100	227400390	13720	13720	13720	13720	0
441	20240220	112000	227400390	13720	13720	13720	13720	1
442	20240220	111900	227386670	13720	13720	13720	13720	1
443	20240220	111800	227372950	13720	13720	13720	13720	0
444	20240220	111700	227372950	13720	13720	13720	13720	100
445	20240220	111600	226000950	13720	13720	13720	13720	0
446	20240220	111500	226000950	13720	13720	13720	13720	0
447	20240220	111400	226000950	13720	13720	13720	13720	0
448	20240220	111300	226000950	13720	13730	13730	13720	708
449	20240220	111200	216284360	13740	13740	13740	13740	9
450	20240220	111100	216160700	13750	13750	13750	13750	0
451	20240220	111000	216160700	13750	13750	13750	13750	4
452	20240220	110900	216105700	13740	13740	13740	13740	0
453	20240220	110800	216105700	13740	13740	13740	13740	1
454	20240220	110700	216091960	13730	13730	13730	13730	0
455	20240220	110600	216091960	13730	13730	13730	13730	2
456	20240220	110500	216064500	13730	13730	13730	13730	29
457	20240220	110400	215666330	13720	13720	13720	13720	13
458	20240220	110300	215487970	13730	13730	13730	13730	362
459	20240220	110200	210517710	13730	13730	13730	13730	2
460	20240220	110100	210490250	13730	13730	13730	13730	0
461	20240220	110000	210490250	13730	13700	13730	13700	728
462	20240220	105900	200502850	13700	13700	13700	13700	1
463	20240220	105800	200489150	13700	13700	13700	13700	1
464	20240220	105700	200475450	13700	13700	13700	13700	3
465	20240220	105600	200434350	13700	13710	13710	13700	11
466	20240220	105500	200283580	13700	13700	13700	13700	5
467	20240220	105400	200215080	13700	13700	13700	13700	400
468	20240220	105300	194735080	13720	13720	13720	13720	0
469	20240220	105200	194735080	13720	13720	13720	13720	0
470	20240220	105100	194735080	13720	13720	13720	13720	0
471	20240220	105000	194735080	13720	13720	13720	13720	243
472	20240220	104900	191401120	13710	13720	13720	13710	43
473	20240220	104800	190811310	13720	13720	13720	13720	36
474	20240220	104700	190317390	13720	13720	13720	13720	0
475	20240220	104600	190317390	13720	13740	13740	13720	20
476	20240220	104500	190042870	13740	13740	13740	13740	0
477	20240220	104400	190042870	13740	13740	13740	13740	4
478	20240220	104300	189987910	13730	13730	13730	13730	0
479	20240220	104200	189987910	13730	13730	13730	13730	0
480	20240220	104100	189987910	13730	13730	13730	13730	0
481	20240220	104000	189987910	13730	13730	13730	13730	100
482	20240220	103900	188614910	13750	13750	13750	13750	1
483	20240220	103800	188601160	13730	13730	13730	13730	8
484	20240220	103700	188491320	13720	13720	13720	13720	0
485	20240220	103600	188491320	13720	13720	13720	13720	8
486	20240220	103500	188381560	13700	13700	13700	13700	0
487	20240220	103400	188381560	13700	13700	13700	13700	36
488	20240220	103300	187888360	13700	13700	13700	13700	0
489	20240220	103200	187888360	13700	13700	13700	13700	350
490	20240220	103100	183093360	13700	13700	13700	13700	0
491	20240220	103000	183093360	13700	13700	13700	13700	301
492	20240220	102900	178969660	13720	13720	13720	13720	0
493	20240220	102800	178969660	13720	13720	13720	13720	160
494	20240220	102700	176774460	13700	13700	13700	13700	0
495	20240220	102600	176774460	13700	13710	13710	13700	400
496	20240220	102500	171294310	13710	13710	13710	13710	0
497	20240220	102400	171294310	13710	13710	13710	13710	0
498	20240220	102300	171294310	13710	13710	13710	13710	0
499	20240220	102200	171294310	13710	13710	13710	13710	0
500	20240220	102100	171294310	13710	13710	13710	13710	0
501	20240220	102000	171294310	13710	13710	13710	13710	5
502	20240220	101900	171225760	13720	13720	13720	13720	0
503	20240220	101800	171225760	13720	13720	13720	13720	0
504	20240220	101700	171225760	13720	13720	13720	13720	150
505	20240220	101600	169167760	13720	13700	13720	13700	605
506	20240220	101500	160879240	13720	13720	13720	13720	0
507	20240220	101400	160879240	13720	13720	13720	13720	132
508	20240220	101300	159068200	13760	13760	13760	13760	0
509	20240220	101200	159068200	13760	13720	13760	13720	51
510	20240220	101100	158366480	13760	13760	13760	13760	0
511	20240220	101000	158366480	13760	13760	13760	13760	0
512	20240220	100900	158366480	13760	13760	13760	13760	0
513	20240220	100800	158366480	13760	13720	13760	13720	38
514	20240220	100700	157843860	13700	13700	13700	13700	0
515	20240220	100600	157843860	13700	13700	13700	13700	0
516	20240220	100500	157843860	13700	13700	13700	13700	20
517	20240220	100400	157569860	13760	13740	13760	13740	23
518	20240220	100300	157253820	13740	13730	13740	13730	152
519	20240220	100200	155166850	13730	13730	13730	13730	320
520	20240220	100100	150773250	13740	13740	13760	13730	157
521	20240220	100000	148615110	13740	13740	13760	13740	112
522	20240220	095900	147074610	13730	13720	13750	13720	867
523	20240220	095800	135160800	13710	13700	13710	13700	8
524	20240220	095700	135051180	13700	13700	13700	13700	67
525	20240220	095600	134133280	13690	13690	13690	13690	0
526	20240220	095500	134133280	13690	13710	13710	13690	594
527	20240220	095400	125994720	13720	13720	13720	13720	0
528	20240220	095300	125994720	13720	13720	13720	13720	0
529	20240220	095200	125994720	13720	13720	13720	13720	250
530	20240220	095100	122564720	13720	13720	13720	13720	0
531	20240220	095000	122564720	13720	13720	13750	13710	2068
532	20240220	094900	94172870	13710	13730	13730	13710	1356
533	20240220	094800	75568490	13740	13720	13740	13720	62
534	20240220	094700	74717110	13720	13710	13730	13710	201
535	20240220	094600	71959760	13710	13700	13710	13700	34
536	20240220	094500	71493910	13690	13680	13690	13680	233
537	20240220	094400	68304160	13690	13680	13690	13680	102
538	20240220	094300	66907790	13690	13690	13690	13680	21
539	20240220	094200	66620310	13690	13670	13690	13670	232
540	20240220	094100	63446800	13670	13670	13670	13670	1
541	20240220	094000	63433130	13670	13670	13670	13670	12
542	20240220	093900	63269090	13660	13660	13660	13660	0
543	20240220	093800	63269090	13660	13660	13670	13660	83
544	20240220	093700	62135190	13690	13660	13690	13660	10
545	20240220	093600	61998530	13660	13660	13700	13660	415
546	20240220	093500	56314250	13680	13660	13680	13660	247
547	20240220	093400	52936370	13660	13640	13690	13640	370
548	20240220	093300	47881430	13650	13650	13660	13650	40
549	20240220	093200	47335300	13640	13620	13670	13620	667
550	20240220	093100	38233630	13620	13610	13620	13610	23
551	20240220	093000	37920430	13610	13590	13620	13590	255
552	20240220	092900	34452760	13590	13550	13590	13550	392
553	20240220	092800	29129440	13550	13550	13550	13550	150
554	20240220	092700	27096940	13560	13570	13580	13560	6
555	20240220	092600	27015510	13580	13550	13580	13550	10
556	20240220	092500	26879980	13540	13540	13540	13540	73
557	20240220	092400	25891560	13530	13530	13530	13530	1
558	20240220	092300	25878030	13520	13530	13580	13520	87
559	20240220	092200	24701390	13520	13530	13560	13520	28
560	20240220	092100	24321920	13520	13530	13530	13520	96
561	20240220	092000	23023770	13530	13530	13530	13530	2
562	20240220	091900	22996710	13540	13540	13540	13540	13
563	20240220	091800	22820690	13540	13530	13560	13530	18
564	20240220	091700	22576780	13530	13500	13550	13500	288
565	20240220	091600	18682470	13520	13500	13520	13500	18
566	20240220	091500	18439280	13490	13430	13490	13430	284
567	20240220	091400	14617530	13430	13420	13430	13420	268
568	20240220	091300	11020870	13420	13420	13420	13420	11
569	20240220	091200	10873250	13420	13460	13460	13420	439
570	20240220	091100	4976630	13460	13460	13460	13460	74
571	20240220	091000	3980590	13440	13440	13440	13440	4
572	20240220	090900	3926830	13440	13440	13440	13440	1
573	20240220	090800	3913390	13450	13480	13480	13440	21
574	20240220	090700	3630920	13480	13480	13480	13480	0
575	20240220	090600	3630920	13480	13480	13480	13480	0
576	20240220	090500	3630920	13480	13480	13480	13480	3
577	20240220	090400	3590480	13490	13490	13490	13490	0
578	20240220	090300	3590480	13490	13490	13490	13490	48
579	20240220	090200	2942960	13490	13490	13490	13490	4
580	20240220	090100	2889000	13500	13500	13500	13500	50
581	20240220	090000	2214000	13500	13500	13500	13500	164