KissMeData/069080/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	194400	854179240	17700	17700	17700	17700	894
3	20240220	194300	854179240	17700	17700	17700	17700	0
4	20240220	194200	854179240	17700	17700	17700	17700	0
5	20240220	194100	854179240	17700	17700	17700	17700	0
6	20240220	194000	854179240	17700	17700	17700	17700	0
7	20240220	193900	854179240	17700	17700	17700	17700	0
8	20240220	193800	854179240	17700	17700	17700	17700	0
9	20240220	193700	854179240	17700	17700	17700	17700	0
10	20240220	193600	854179240	17700	17700	17700	17700	0
11	20240220	193500	854179240	17700	17700	17700	17700	0
12	20240220	193400	854179240	17700	17700	17700	17700	0
13	20240220	193300	854179240	17700	17700	17700	17700	0
14	20240220	193200	854179240	17700	17700	17700	17700	0
15	20240220	193100	854179240	17700	17700	17700	17700	0
16	20240220	193000	854179240	17700	17700	17700	17700	0
17	20240220	192900	854179240	17700	17700	17700	17700	0
18	20240220	192800	854179240	17700	17700	17700	17700	0
19	20240220	192700	854179240	17700	17700	17700	17700	0
20	20240220	192600	854179240	17700	17700	17700	17700	0
21	20240220	192500	854179240	17700	17700	17700	17700	0
22	20240220	192400	854179240	17700	17700	17700	17700	0
23	20240220	192300	854179240	17700	17700	17700	17700	0
24	20240220	192200	854179240	17700	17700	17700	17700	0
25	20240220	192100	854179240	17700	17700	17700	17700	0
26	20240220	192000	854179240	17700	17700	17700	17700	0
27	20240220	191900	854179240	17700	17700	17700	17700	0
28	20240220	191800	854179240	17700	17700	17700	17700	0
29	20240220	191700	854179240	17700	17700	17700	17700	0
30	20240220	191600	854179240	17700	17700	17700	17700	0
31	20240220	191500	854179240	17700	17700	17700	17700	0
32	20240220	191400	854179240	17700	17700	17700	17700	894
33	20240220	191300	854179240	17700	17700	17700	17700	0
34	20240220	191200	854179240	17700	17700	17700	17700	0
35	20240220	191100	854179240	17700	17700	17700	17700	0
36	20240220	191000	854179240	17700	17700	17700	17700	0
37	20240220	190900	854179240	17700	17700	17700	17700	0
38	20240220	190800	854179240	17700	17700	17700	17700	0
39	20240220	190700	854179240	17700	17700	17700	17700	0
40	20240220	190600	854179240	17700	17700	17700	17700	0
41	20240220	190500	854179240	17700	17700	17700	17700	0
42	20240220	190400	854179240	17700	17700	17700	17700	0
43	20240220	190300	854179240	17700	17700	17700	17700	0
44	20240220	190200	854179240	17700	17700	17700	17700	0
45	20240220	190100	854179240	17700	17700	17700	17700	0
46	20240220	190000	854179240	17700	17700	17700	17700	0
47	20240220	185900	854179240	17700	17700	17700	17700	0
48	20240220	185800	854179240	17700	17700	17700	17700	0
49	20240220	185700	854179240	17700	17700	17700	17700	0
50	20240220	185600	854179240	17700	17700	17700	17700	0
51	20240220	185500	854179240	17700	17700	17700	17700	0
52	20240220	185400	854179240	17700	17700	17700	17700	0
53	20240220	185300	854179240	17700	17700	17700	17700	0
54	20240220	185200	854179240	17700	17700	17700	17700	0
55	20240220	185100	854179240	17700	17700	17700	17700	0
56	20240220	185000	854179240	17700	17700	17700	17700	0
57	20240220	184900	854179240	17700	17700	17700	17700	0
58	20240220	184800	854179240	17700	17700	17700	17700	0
59	20240220	184700	854179240	17700	17700	17700	17700	0
60	20240220	184600	854179240	17700	17700	17700	17700	0
61	20240220	184500	854179240	17700	17700	17700	17700	0
62	20240220	184400	854179240	17700	17700	17700	17700	894
63	20240220	184300	854179240	17700	17700	17700	17700	0
64	20240220	184200	854179240	17700	17700	17700	17700	0
65	20240220	184100	854179240	17700	17700	17700	17700	0
66	20240220	184000	854179240	17700	17700	17700	17700	0
67	20240220	183900	854179240	17700	17700	17700	17700	0
68	20240220	183800	854179240	17700	17700	17700	17700	0
69	20240220	183700	854179240	17700	17700	17700	17700	0
70	20240220	183600	854179240	17700	17700	17700	17700	0
71	20240220	183500	854179240	17700	17700	17700	17700	0
72	20240220	183400	854179240	17700	17700	17700	17700	0
73	20240220	183300	854179240	17700	17700	17700	17700	0
74	20240220	183200	854179240	17700	17700	17700	17700	0
75	20240220	183100	854179240	17700	17700	17700	17700	0
76	20240220	183000	854179240	17700	17700	17700	17700	0
77	20240220	182900	854179240	17700	17700	17700	17700	0
78	20240220	182800	854179240	17700	17700	17700	17700	0
79	20240220	182700	854179240	17700	17700	17700	17700	0
80	20240220	182600	854179240	17700	17700	17700	17700	0
81	20240220	182500	854179240	17700	17700	17700	17700	0
82	20240220	182400	854179240	17700	17700	17700	17700	0
83	20240220	182300	854179240	17700	17700	17700	17700	0
84	20240220	182200	854179240	17700	17700	17700	17700	0
85	20240220	182100	854179240	17700	17700	17700	17700	0
86	20240220	182000	854179240	17700	17700	17700	17700	0
87	20240220	181900	854179240	17700	17700	17700	17700	0
88	20240220	181800	854179240	17700	17700	17700	17700	0
89	20240220	181700	854179240	17700	17700	17700	17700	0
90	20240220	181600	854179240	17700	17700	17700	17700	0
91	20240220	181500	854179240	17700	17700	17700	17700	0
92	20240220	181400	854179240	17700	17700	17700	17700	894
93	20240220	181300	854179240	17700	17700	17700	17700	0
94	20240220	181200	854179240	17700	17700	17700	17700	0
95	20240220	181100	854179240	17700	17700	17700	17700	0
96	20240220	181000	854179240	17700	17700	17700	17700	0
97	20240220	180900	854179240	17700	17700	17700	17700	0
98	20240220	180800	854179240	17700	17700	17700	17700	0
99	20240220	180700	854179240	17700	17700	17700	17700	0
100	20240220	180600	854179240	17700	17700	17700	17700	0
101	20240220	180500	854179240	17700	17700	17700	17700	0
102	20240220	180400	854179240	17700	17700	17700	17700	0
103	20240220	180300	854179240	17700	17700	17700	17700	0
104	20240220	180200	854179240	17700	17700	17700	17700	0
105	20240220	180100	854179240	17700	17700	17700	17700	0
106	20240220	180000	854179240	17700	17700	17700	17700	0
107	20240220	175900	854179240	17700	17700	17700	17700	0
108	20240220	175800	854179240	17700	17700	17700	17700	0
109	20240220	175700	854179240	17700	17700	17700	17700	0
110	20240220	175600	854179240	17700	17700	17700	17700	0
111	20240220	175500	854179240	17700	17700	17700	17700	0
112	20240220	175400	854179240	17700	17700	17700	17700	0
113	20240220	175300	854179240	17700	17700	17700	17700	0
114	20240220	175200	854179240	17700	17700	17700	17700	0
115	20240220	175100	854179240	17700	17700	17700	17700	0
116	20240220	175000	854179240	17700	17700	17700	17700	0
117	20240220	174900	854179240	17700	17700	17700	17700	0
118	20240220	174800	854179240	17700	17700	17700	17700	0
119	20240220	174700	854179240	17700	17700	17700	17700	0
120	20240220	174600	854179240	17700	17700	17700	17700	0
121	20240220	174500	854179240	17700	17700	17700	17700	0
122	20240220	174400	854179240	17700	17700	17700	17700	894
123	20240220	174300	854179240	17700	17700	17700	17700	0
124	20240220	174200	854179240	17700	17700	17700	17700	0
125	20240220	174100	854179240	17700	17700	17700	17700	0
126	20240220	174000	854179240	17700	17700	17700	17700	0
127	20240220	173900	854179240	17700	17700	17700	17700	0
128	20240220	173800	854179240	17700	17700	17700	17700	0
129	20240220	173700	854179240	17700	17700	17700	17700	0
130	20240220	173600	854179240	17700	17700	17700	17700	0
131	20240220	173500	854179240	17700	17700	17700	17700	0
132	20240220	173400	854179240	17700	17700	17700	17700	0
133	20240220	173300	854179240	17700	17700	17700	17700	0
134	20240220	173200	854179240	17700	17700	17700	17700	0
135	20240220	173100	854179240	17700	17700	17700	17700	0
136	20240220	173000	854179240	17700	17700	17700	17700	0
137	20240220	172900	854179240	17700	17700	17700	17700	0
138	20240220	172800	854179240	17700	17700	17700	17700	0
139	20240220	172700	854179240	17700	17700	17700	17700	0
140	20240220	172600	854179240	17700	17700	17700	17700	0
141	20240220	172500	854179240	17700	17700	17700	17700	0
142	20240220	172400	854179240	17700	17700	17700	17700	0
143	20240220	172300	854179240	17700	17700	17700	17700	0
144	20240220	172200	854179240	17700	17700	17700	17700	0
145	20240220	172100	854179240	17700	17700	17700	17700	0
146	20240220	172000	854179240	17700	17700	17700	17700	0
147	20240220	171900	854179240	17700	17700	17700	17700	0
148	20240220	171800	854179240	17700	17700	17700	17700	0
149	20240220	171700	854179240	17700	17700	17700	17700	0
150	20240220	171600	854179240	17700	17700	17700	17700	0
151	20240220	171500	854179240	17700	17700	17700	17700	0
152	20240220	171400	854179240	17700	17700	17700	17700	894
153	20240220	171300	854179240	17700	17700	17700	17700	0
154	20240220	171200	854179240	17700	17700	17700	17700	0
155	20240220	171100	854179240	17700	17700	17700	17700	0
156	20240220	171000	854179240	17700	17700	17700	17700	0
157	20240220	170900	854179240	17700	17700	17700	17700	0
158	20240220	170800	854179240	17700	17700	17700	17700	0
159	20240220	170700	854179240	17700	17700	17700	17700	0
160	20240220	170600	854179240	17700	17700	17700	17700	0
161	20240220	170500	854179240	17700	17700	17700	17700	0
162	20240220	170400	854179240	17700	17700	17700	17700	0
163	20240220	170300	854179240	17700	17700	17700	17700	0
164	20240220	170200	854179240	17700	17700	17700	17700	0
165	20240220	170100	854179240	17700	17700	17700	17700	0
166	20240220	170000	854179240	17700	17700	17700	17700	0
167	20240220	165900	854179240	17700	17700	17700	17700	0
168	20240220	165800	854179240	17700	17700	17700	17700	0
169	20240220	165700	854179240	17700	17700	17700	17700	0
170	20240220	165600	854179240	17700	17700	17700	17700	0
171	20240220	165500	854179240	17700	17700	17700	17700	0
172	20240220	165400	854179240	17700	17700	17700	17700	0
173	20240220	165300	854179240	17700	17700	17700	17700	0
174	20240220	165200	854179240	17700	17700	17700	17700	0
175	20240220	165100	854179240	17700	17700	17700	17700	0
176	20240220	165000	854179240	17700	17700	17700	17700	0
177	20240220	164900	854179240	17700	17700	17700	17700	0
178	20240220	164800	854179240	17700	17700	17700	17700	0
179	20240220	164700	854179240	17700	17700	17700	17700	0
180	20240220	164600	854179240	17700	17700	17700	17700	0
181	20240220	164500	854179240	17700	17700	17700	17700	0
182	20240220	164400	854179240	17700	17700	17700	17700	894
183	20240220	164300	854179240	17700	17700	17700	17700	0
184	20240220	164200	854179240	17700	17700	17700	17700	0
185	20240220	164100	854179240	17700	17700	17700	17700	0
186	20240220	164000	854179240	17700	17700	17700	17700	0
187	20240220	163900	854179240	17700	17700	17700	17700	0
188	20240220	163800	854179240	17700	17700	17700	17700	0
189	20240220	163700	854179240	17700	17700	17700	17700	0
190	20240220	163600	854179240	17700	17700	17700	17700	0
191	20240220	163500	854179240	17700	17700	17700	17700	0
192	20240220	163400	854179240	17700	17700	17700	17700	0
193	20240220	163300	854179240	17700	17700	17700	17700	0
194	20240220	163200	854179240	17700	17700	17700	17700	0
195	20240220	163100	854179240	17700	17700	17700	17700	0
196	20240220	163000	854179240	17700	17700	17700	17700	0
197	20240220	162900	854179240	17700	17700	17700	17700	0
198	20240220	162800	854179240	17700	17700	17700	17700	0
199	20240220	162700	854179240	17700	17700	17700	17700	0
200	20240220	162600	854179240	17700	17700	17700	17700	0
201	20240220	162500	854179240	17700	17700	17700	17700	0
202	20240220	162400	854179240	17700	17700	17700	17700	0
203	20240220	162300	854179240	17700	17700	17700	17700	0
204	20240220	162200	854179240	17700	17700	17700	17700	0
205	20240220	162100	854179240	17700	17700	17700	17700	0
206	20240220	162000	854179240	17700	17700	17700	17700	0
207	20240220	161900	854179240	17700	17700	17700	17700	0
208	20240220	161800	854179240	17700	17700	17700	17700	0
209	20240220	161700	854179240	17700	17700	17700	17700	0
210	20240220	161600	854179240	17700	17700	17700	17700	0
211	20240220	161500	854179240	17700	17700	17700	17700	0
212	20240220	161400	854179240	17700	17700	17700	17700	894
213	20240220	161300	854179240	17700	17700	17700	17700	0
214	20240220	161200	854179240	17700	17700	17700	17700	0
215	20240220	161100	854179240	17700	17700	17700	17700	0
216	20240220	161000	854179240	17700	17700	17700	17700	0
217	20240220	160900	854179240	17700	17700	17700	17700	0
218	20240220	160800	854179240	17700	17700	17700	17700	0
219	20240220	160700	854179240	17700	17700	17700	17700	0
220	20240220	160600	854179240	17700	17700	17700	17700	0
221	20240220	160500	854179240	17700	17700	17700	17700	0
222	20240220	160400	854179240	17700	17700	17700	17700	0
223	20240220	160300	854179240	17700	17700	17700	17700	0
224	20240220	160200	854179240	17700	17700	17700	17700	0
225	20240220	160100	854179240	17700	17700	17700	17700	0
226	20240220	160000	854179240	17700	17700	17700	17700	0
227	20240220	155900	854179240	17700	17700	17700	17700	0
228	20240220	155800	854179240	17700	17700	17700	17700	0
229	20240220	155700	854179240	17700	17700	17700	17700	0
230	20240220	155600	854179240	17700	17700	17700	17700	0
231	20240220	155500	854179240	17700	17700	17700	17700	0
232	20240220	155400	854179240	17700	17700	17700	17700	0
233	20240220	155300	854179240	17700	17700	17700	17700	0
234	20240220	155200	854179240	17700	17700	17700	17700	0
235	20240220	155100	854179240	17700	17700	17700	17700	0
236	20240220	155000	854179240	17700	17700	17700	17700	0
237	20240220	154900	854179240	17700	17700	17700	17700	0
238	20240220	154800	854179240	17700	17700	17700	17700	0
239	20240220	154700	854179240	17700	17700	17700	17700	0
240	20240220	154600	854179240	17700	17700	17700	17700	0
241	20240220	154500	854179240	17700	17700	17700	17700	0
242	20240220	154400	854179240	17700	17700	17700	17700	894
243	20240220	154300	854179240	17700	17700	17700	17700	0
244	20240220	154200	854179240	17700	17700	17700	17700	0
245	20240220	154100	854179240	17700	17700	17700	17700	0
246	20240220	154000	854179240	17700	17700	17700	17700	0
247	20240220	153900	854179240	17700	17700	17700	17700	0
248	20240220	153800	854179240	17700	17700	17700	17700	0
249	20240220	153700	854179240	17700	17700	17700	17700	0
250	20240220	153600	854179240	17700	17700	17700	17700	0
251	20240220	153500	854179240	17700	17700	17700	17700	0
252	20240220	153400	854179240	17700	17700	17700	17700	0
253	20240220	153300	854179240	17700	17700	17700	17700	0
254	20240220	153200	854179240	17700	17700	17700	17700	0
255	20240220	153100	854179240	17700	17700	17700	17700	0
256	20240220	153000	854179240	17700	17700	17700	17700	894
257	20240220	152900	838355440	17740	17740	17740	17740	0
258	20240220	152800	838355440	17740	17740	17740	17740	0
259	20240220	152700	838355440	17740	17740	17740	17740	0
260	20240220	152600	838355440	17740	17740	17740	17740	0
261	20240220	152500	838355440	17740	17740	17740	17740	0
262	20240220	152400	838355440	17740	17740	17740	17740	0
263	20240220	152300	838355440	17740	17740	17740	17740	0
264	20240220	152200	838355440	17740	17740	17740	17740	0
265	20240220	152100	838355440	17740	17740	17740	17740	0
266	20240220	152000	838355440	17740	17740	17740	17740	0
267	20240220	151900	838355440	17740	17750	17770	17740	77
268	20240220	151800	836988110	17740	17740	17770	17740	225
269	20240220	151700	832991780	17770	17760	17770	17760	703
270	20240220	151600	820505100	17760	17750	17760	17740	178
271	20240220	151500	817345540	17760	17750	17760	17750	17
272	20240220	151400	817043690	17750	17760	17760	17750	32
273	20240220	151300	816475680	17740	17740	17740	17740	12
274	20240220	151200	816262800	17740	17740	17740	17740	25
275	20240220	151100	815819300	17740	17740	17740	17740	230
276	20240220	151000	811739100	17750	17750	17750	17750	71
277	20240220	150900	810478850	17770	17770	17770	17770	10
278	20240220	150800	810301150	17760	17750	17760	17750	235
279	20240220	150700	806128550	17770	17770	17770	17770	82
280	20240220	150600	804671410	17770	17750	17770	17750	106
281	20240220	150500	802788570	17750	17750	17750	17750	0
282	20240220	150400	802788570	17750	17750	17750	17750	219
283	20240220	150300	798901320	17740	17740	17740	17740	0
284	20240220	150200	798901320	17740	17740	17740	17740	105
285	20240220	150100	797038620	17750	17750	17750	17750	5
286	20240220	150000	796949870	17750	17740	17750	17740	101
287	20240220	145900	795158120	17740	17730	17740	17730	81
288	20240220	145800	793721320	17740	17740	17740	17740	70
289	20240220	145700	792479520	17740	17740	17740	17740	70
290	20240220	145600	791237720	17730	17730	17730	17730	0
291	20240220	145500	791237720	17730	17730	17730	17730	132
292	20240220	145400	788897360	17730	17730	17730	17720	30
293	20240220	145300	788365560	17730	17730	17730	17730	71
294	20240220	145200	787106730	17740	17740	17740	17740	0
295	20240220	145100	787106730	17740	17740	17740	17740	170
296	20240220	145000	784090930	17760	17750	17760	17740	211
297	20240220	144900	780347710	17760	17760	17760	17750	711
298	20240220	144800	767725460	17780	17790	17790	17780	6
299	20240220	144700	767618770	17790	17770	17790	17770	206
300	20240220	144600	763956770	17770	17770	17770	17770	0
301	20240220	144500	763956770	17770	17770	17770	17770	0
302	20240220	144400	763956770	17770	17770	17770	17770	0
303	20240220	144300	763956770	17770	17770	17790	17770	225
304	20240220	144200	759955780	17770	17770	17770	17770	0
305	20240220	144100	759955780	17770	17770	17770	17770	0
306	20240220	144000	759955780	17770	17770	17770	17770	1
307	20240220	143900	759938010	17770	17770	17770	17770	79
308	20240220	143800	758534180	17780	17800	17800	17780	34
309	20240220	143700	757929060	17790	17800	17800	17790	203
310	20240220	143600	754315680	17800	17800	17800	17800	67
311	20240220	143500	753123080	17800	17800	17800	17800	80
312	20240220	143400	751699080	17800	17800	17800	17800	193
313	20240220	143300	748263680	17800	17800	17800	17800	25
314	20240220	143200	747818680	17810	17800	17810	17800	420
315	20240220	143100	740342480	17800	17800	17800	17800	1
316	20240220	143000	740324680	17800	17800	17800	17800	10
317	20240220	142900	740146680	17800	17810	17810	17800	17
318	20240220	142800	739844070	17810	17820	17820	17810	236
319	20240220	142700	735640410	17810	17820	17820	17810	295
320	20240220	142600	730384400	17830	17800	17830	17780	112
321	20240220	142500	728388150	17800	17770	17800	17770	204
322	20240220	142400	724759600	17770	17760	17770	17760	196
323	20240220	142300	721277740	17750	17750	17750	17720	69
324	20240220	142200	720053440	17720	17700	17720	17700	77
325	20240220	142100	718689660	17700	17700	17700	17700	100
326	20240220	142000	716919660	17710	17700	17710	17700	11
327	20240220	141900	716724950	17700	17700	17700	17700	20
328	20240220	141800	716370950	17700	17710	17710	17700	190
329	20240220	141700	713006090	17720	17720	17720	17720	382
330	20240220	141600	706237050	17720	17720	17720	17720	20
331	20240220	141500	705882650	17720	17760	17760	17720	383
332	20240220	141400	699084940	17770	17740	17770	17740	106
333	20240220	141300	697201530	17750	17750	17750	17750	95
334	20240220	141200	695515280	17750	17750	17750	17750	0
335	20240220	141100	695515280	17750	17750	17760	17750	173
336	20240220	141000	692444520	17770	17750	17770	17750	12
337	20240220	140900	692231500	17750	17800	17840	17750	1059
338	20240220	140800	673396190	17800	17760	17800	17760	504
339	20240220	140700	664433610	17760	17760	17770	17760	108
340	20240220	140600	662515520	17770	17760	17770	17760	6
341	20240220	140500	662408910	17750	17750	17750	17750	30
342	20240220	140400	661876410	17760	17770	17770	17760	21
343	20240220	140300	661503270	17770	17750	17770	17750	61
344	20240220	140200	660420500	17740	17740	17740	17740	11
345	20240220	140100	660225360	17770	17770	17770	17770	0
346	20240220	140000	660225360	17770	17770	17770	17770	109
347	20240220	135900	658288430	17760	17750	17760	17750	364
348	20240220	135800	651823990	17740	17740	17740	17740	2
349	20240220	135700	651788510	17750	17750	17750	17750	0
350	20240220	135600	651788510	17750	17750	17750	17750	1
351	20240220	135500	651770760	17740	17730	17740	17730	106
352	20240220	135400	649891320	17740	17750	17750	17720	4
353	20240220	135300	649820370	17740	17740	17740	17740	166
354	20240220	135200	646875530	17750	17750	17750	17750	0
355	20240220	135100	646875530	17750	17730	17750	17730	306
356	20240220	135000	641447030	17710	17710	17710	17710	1
357	20240220	134900	641429320	17730	17690	17740	17690	1023
358	20240220	134800	623306790	17690	17680	17690	17680	455
359	20240220	134700	615261090	17680	17680	17680	17680	0
360	20240220	134600	615261090	17680	17680	17680	17670	910
361	20240220	134500	599172300	17680	17670	17680	17670	311
362	20240220	134400	593674160	17660	17660	17660	17660	11
363	20240220	134300	593479900	17650	17650	17650	17650	0
364	20240220	134200	593479900	17650	17650	17650	17650	57
365	20240220	134100	592473850	17660	17660	17660	17660	11
366	20240220	134000	592279590	17660	17660	17660	17660	7
367	20240220	133900	592155970	17650	17650	17650	17650	151
368	20240220	133800	589490820	17630	17630	17630	17630	1
369	20240220	133700	589473190	17630	17630	17630	17630	3
370	20240220	133600	589420300	17630	17630	17630	17630	320
371	20240220	133500	583778700	17630	17630	17630	17630	92
372	20240220	133400	582156740	17620	17620	17620	17620	1
373	20240220	133300	582139120	17620	17620	17620	17620	0
374	20240220	133200	582139120	17620	17620	17620	17620	0
375	20240220	133100	582139120	17620	17620	17620	17620	100
376	20240220	133000	580377120	17620	17620	17620	17620	1
377	20240220	132900	580359500	17630	17630	17630	17630	0
378	20240220	132800	580359500	17630	17630	17630	17630	56
379	20240220	132700	579372220	17620	17620	17620	17620	0
380	20240220	132600	579372220	17620	17620	17620	17620	2
381	20240220	132500	579336980	17630	17630	17630	17630	172
382	20240220	132400	576304620	17630	17630	17630	17630	15
383	20240220	132300	576040170	17630	17640	17640	17630	92
384	20240220	132200	574417360	17640	17620	17640	17620	74
385	20240220	132100	573113420	17620	17620	17620	17620	10
386	20240220	132000	572937220	17630	17630	17630	17630	70
387	20240220	131900	571703120	17620	17620	17620	17620	18
388	20240220	131800	571385960	17610	17610	17610	17610	1
389	20240220	131700	571368350	17620	17620	17620	17620	0
390	20240220	131600	571368350	17620	17610	17620	17610	400
391	20240220	131500	564322570	17600	17600	17600	17600	6
392	20240220	131400	564216970	17600	17600	17600	17600	1
393	20240220	131300	564199370	17600	17600	17600	17600	0
394	20240220	131200	564199370	17600	17600	17600	17600	0
395	20240220	131100	564199370	17600	17600	17600	17600	0
396	20240220	131000	564199370	17600	17610	17610	17600	3
397	20240220	130900	564146560	17610	17610	17610	17610	70
398	20240220	130800	562913860	17610	17610	17610	17610	0
399	20240220	130700	562913860	17610	17610	17610	17610	10
400	20240220	130600	562737760	17600	17600	17600	17600	1
401	20240220	130500	562720160	17600	17600	17600	17600	0
402	20240220	130400	562720160	17600	17600	17600	17600	0
403	20240220	130300	562720160	17600	17600	17600	17600	0
404	20240220	130200	562720160	17600	17600	17600	17600	1
405	20240220	130100	562702560	17610	17610	17610	17610	1
406	20240220	130000	562684950	17600	17600	17600	17600	0
407	20240220	125900	562684950	17600	17600	17600	17600	0
408	20240220	125800	562684950	17600	17600	17600	17600	1
409	20240220	125700	562667350	17600	17600	17600	17600	0
410	20240220	125600	562667350	17600	17600	17600	17600	0
411	20240220	125500	562667350	17600	17600	17600	17600	0
412	20240220	125400	562667350	17600	17610	17610	17600	156
413	20240220	125300	559920210	17600	17600	17600	17600	37
414	20240220	125200	559269010	17600	17600	17600	17600	0
415	20240220	125100	559269010	17600	17600	17600	17600	3
416	20240220	125000	559216210	17600	17600	17600	17600	1
417	20240220	124900	559198610	17600	17600	17600	17600	20
418	20240220	124800	558846610	17600	17590	17600	17590	48
419	20240220	124700	558002010	17590	17590	17590	17590	0
420	20240220	124600	558002010	17590	17590	17590	17590	1
421	20240220	124500	557984420	17600	17600	17600	17600	1
422	20240220	124400	557966820	17600	17600	17600	17600	17
423	20240220	124300	557667620	17600	17600	17600	17600	5
424	20240220	124200	557579620	17600	17600	17600	17600	2
425	20240220	124100	557544420	17620	17620	17620	17620	0
426	20240220	124000	557544420	17620	17620	17620	17620	1
427	20240220	123900	557526800	17600	17600	17600	17600	4
428	20240220	123800	557456400	17600	17600	17600	17600	2
429	20240220	123700	557421200	17620	17600	17620	17600	7
430	20240220	123600	557297980	17600	17600	17600	17600	0
431	20240220	123500	557297980	17600	17600	17600	17600	0
432	20240220	123400	557297980	17600	17600	17600	17600	111
433	20240220	123300	555344380	17600	17600	17600	17600	0
434	20240220	123200	555344380	17600	17600	17600	17600	0
435	20240220	123100	555344380	17600	17600	17600	17600	0
436	20240220	123000	555344380	17600	17600	17600	17600	1
437	20240220	122900	555326780	17600	17600	17600	17600	0
438	20240220	122800	555326780	17600	17600	17600	17600	0
439	20240220	122700	555326780	17600	17600	17600	17600	0
440	20240220	122600	555326780	17600	17600	17600	17600	1
441	20240220	122500	555309180	17590	17620	17620	17590	1000
442	20240220	122400	537717840	17620	17620	17620	17620	0
443	20240220	122300	537717840	17620	17610	17620	17610	12
444	20240220	122200	537506500	17610	17610	17610	17610	2
445	20240220	122100	537471280	17630	17630	17630	17630	2
446	20240220	122000	537436020	17610	17610	17610	17610	0
447	20240220	121900	537436020	17610	17610	17610	17610	0
448	20240220	121800	537436020	17610	17610	17610	17610	1
449	20240220	121700	537418410	17610	17610	17610	17610	0
450	20240220	121600	537418410	17610	17610	17610	17610	0
451	20240220	121500	537418410	17610	17610	17610	17610	0
452	20240220	121400	537418410	17610	17610	17610	17610	1
453	20240220	121300	537400800	17630	17640	17640	17630	63
454	20240220	121200	536289970	17640	17640	17640	17640	0
455	20240220	121100	536289970	17640	17640	17640	17640	0
456	20240220	121000	536289970	17640	17640	17640	17640	1
457	20240220	120900	536272330	17640	17640	17640	17640	0
458	20240220	120800	536272330	17640	17640	17640	17640	3
459	20240220	120700	536219410	17630	17630	17630	17630	0
460	20240220	120600	536219410	17630	17630	17650	17630	464
461	20240220	120500	528037090	17620	17620	17620	17620	201
462	20240220	120400	524495470	17610	17610	17610	17610	0
463	20240220	120300	524495470	17610	17610	17610	17610	0
464	20240220	120200	524495470	17610	17610	17610	17610	1
465	20240220	120100	524477860	17610	17610	17610	17610	0
466	20240220	120000	524477860	17610	17610	17610	17610	0
467	20240220	115900	524477860	17610	17610	17610	17610	61
468	20240220	115800	523403650	17610	17610	17610	17610	60
469	20240220	115700	522347050	17620	17620	17620	17620	122
470	20240220	115600	520197410	17620	17640	17640	17610	1239
471	20240220	115500	498372530	17640	17640	17640	17640	3
472	20240220	115400	498319610	17640	17640	17640	17640	0
473	20240220	115300	498319610	17640	17640	17640	17640	0
474	20240220	115200	498319610	17640	17640	17640	17640	5
475	20240220	115100	498231410	17640	17640	17640	17640	4
476	20240220	115000	498160850	17640	17640	17640	17640	0
477	20240220	114900	498160850	17640	17640	17640	17640	0
478	20240220	114800	498160850	17640	17640	17640	17640	0
479	20240220	114700	498160850	17640	17640	17640	17640	1
480	20240220	114600	498143210	17640	17640	17640	17640	5
481	20240220	114500	498055010	17630	17630	17630	17630	0
482	20240220	114400	498055010	17630	17630	17630	17630	200
483	20240220	114300	494529010	17630	17630	17630	17630	1
484	20240220	114200	494511380	17650	17650	17650	17650	0
485	20240220	114100	494511380	17650	17650	17650	17650	0
486	20240220	114000	494511380	17650	17650	17650	17650	0
487	20240220	113900	494511380	17650	17630	17650	17630	21
488	20240220	113800	494140750	17650	17650	17650	17650	0
489	20240220	113700	494140750	17650	17650	17650	17650	0
490	20240220	113600	494140750	17650	17650	17650	17650	0
491	20240220	113500	494140750	17650	17650	17650	17650	2
492	20240220	113400	494105450	17660	17660	17660	17660	0
493	20240220	113300	494105450	17660	17660	17660	17660	0
494	20240220	113200	494105450	17660	17660	17660	17660	1
495	20240220	113100	494087790	17660	17630	17660	17630	99
496	20240220	113000	492341250	17650	17650	17650	17650	1
497	20240220	112900	492323600	17650	17650	17650	17650	0
498	20240220	112800	492323600	17650	17650	17650	17650	0
499	20240220	112700	492323600	17650	17630	17650	17630	6
500	20240220	112600	492217720	17650	17650	17650	17650	1
501	20240220	112500	492200070	17630	17630	17630	17630	23
502	20240220	112400	491794580	17630	17630	17630	17630	100
503	20240220	112300	490031580	17630	17630	17630	17630	1
504	20240220	112200	490013950	17630	17630	17630	17630	0
505	20240220	112100	490013950	17630	17630	17630	17630	80
506	20240220	112000	488603550	17630	17630	17630	17630	0
507	20240220	111900	488603550	17630	17630	17630	17630	2
508	20240220	111800	488568290	17630	17630	17630	17630	0
509	20240220	111700	488568290	17630	17630	17630	17630	0
510	20240220	111600	488568290	17630	17630	17630	17630	0
511	20240220	111500	488568290	17630	17630	17630	17630	1
512	20240220	111400	488550660	17680	17620	17680	17620	1003
513	20240220	111300	470853090	17620	17620	17620	17620	1
514	20240220	111200	470835470	17600	17600	17600	17600	101
515	20240220	111100	469057870	17590	17600	17600	17590	230
516	20240220	111000	465010050	17590	17590	17590	17590	0
517	20240220	110900	465010050	17590	17590	17590	17590	0
518	20240220	110800	465010050	17590	17590	17590	17590	0
519	20240220	110700	465010050	17590	17590	17590	17590	51
520	20240220	110600	464112960	17590	17590	17590	17590	461
521	20240220	110500	456003970	17590	17580	17590	17580	295
522	20240220	110400	450816920	17570	17570	17570	17560	361
523	20240220	110300	444475290	17570	17590	17590	17560	231
524	20240220	110200	440413340	17600	17590	17600	17590	154
525	20240220	110100	437704470	17590	17590	17590	17590	141
526	20240220	110000	435224280	17590	17590	17590	17590	85
527	20240220	105900	433729130	17590	17600	17600	17580	1127
528	20240220	105800	413905170	17600	17600	17600	17600	29
529	20240220	105700	413394770	17600	17600	17600	17600	0
530	20240220	105600	413394770	17600	17600	17600	17600	4
531	20240220	105500	413324370	17600	17600	17600	17590	15
532	20240220	105400	413060430	17590	17590	17590	17590	0
533	20240220	105300	413060430	17590	17590	17590	17590	0
534	20240220	105200	413060430	17590	17590	17590	17590	0
535	20240220	105100	413060430	17590	17590	17590	17590	1
536	20240220	105000	413042840	17600	17600	17600	17600	1
537	20240220	104900	413025240	17590	17590	17590	17590	0
538	20240220	104800	413025240	17590	17590	17590	17590	134
539	20240220	104700	410668180	17590	17590	17590	17590	3
540	20240220	104600	410615410	17590	17590	17590	17590	26
541	20240220	104500	410158070	17590	17590	17590	17590	300
542	20240220	104400	404881070	17590	17590	17590	17590	50
543	20240220	104300	404001570	17600	17590	17600	17590	2
544	20240220	104200	403966380	17590	17590	17590	17590	149
545	20240220	104100	401345470	17590	17590	17590	17590	0
546	20240220	104000	401345470	17590	17590	17590	17590	0
547	20240220	103900	401345470	17590	17590	17590	17590	1
548	20240220	103800	401327880	17590	17590	17590	17590	0
549	20240220	103700	401327880	17590	17590	17590	17590	136
550	20240220	103600	398935640	17590	17590	17590	17590	0
551	20240220	103500	398935640	17590	17580	17590	17580	34
552	20240220	103400	398337590	17590	17590	17600	17590	177
553	20240220	103300	395224070	17580	17580	17580	17580	0
554	20240220	103200	395224070	17580	17570	17580	17570	542
555	20240220	103100	385698730	17560	17580	17580	17560	78
556	20240220	103000	384328020	17580	17580	17580	17580	14
557	20240220	102900	384081900	17580	17580	17580	17580	0
558	20240220	102800	384081900	17580	17580	17580	17580	0
559	20240220	102700	384081900	17580	17590	17590	17580	151
560	20240220	102600	381426310	17600	17600	17600	17600	0
561	20240220	102500	381426310	17600	17600	17600	17600	14
562	20240220	102400	381179910	17600	17600	17600	17600	11
563	20240220	102300	380986310	17590	17590	17590	17590	1
564	20240220	102200	380968720	17590	17590	17590	17590	0
565	20240220	102100	380968720	17590	17580	17590	17580	839
566	20240220	102000	366216590	17580	17580	17580	17580	103
567	20240220	101900	364405850	17580	17580	17580	17580	1
568	20240220	101800	364388270	17580	17610	17610	17580	1000
569	20240220	101700	346802550	17620	17620	17620	17620	1
570	20240220	101600	346784930	17610	17610	17610	17610	0
571	20240220	101500	346784930	17610	17610	17610	17610	1
572	20240220	101400	346767320	17600	17600	17600	17600	0
573	20240220	101300	346767320	17600	17600	17600	17600	0
574	20240220	101200	346767320	17600	17600	17600	17600	0
575	20240220	101100	346767320	17600	17600	17600	17600	0
576	20240220	101000	346767320	17600	17600	17600	17600	0
577	20240220	100900	346767320	17600	17580	17600	17580	533
578	20240220	100800	337389820	17580	17580	17580	17580	202
579	20240220	100700	333838660	17560	17560	17560	17560	2
580	20240220	100600	333803540	17570	17570	17570	17570	0
581	20240220	100500	333803540	17570	17570	17570	17570	0
582	20240220	100400	333803540	17570	17560	17570	17560	248
583	20240220	100300	329448440	17570	17560	17570	17560	607
584	20240220	100200	318787110	17560	17590	17590	17560	1000
585	20240220	100100	301210740	17590	17620	17620	17590	1827
586	20240220	100000	269069570	17630	17620	17630	17620	2
587	20240220	095900	269034320	17620	17620	17620	17620	54
588	20240220	095800	268082840	17640	17660	17660	17640	1000
589	20240220	095700	250438700	17680	17680	17680	17680	1
590	20240220	095600	250421020	17680	17680	17680	17680	0
591	20240220	095500	250421020	17680	17680	17680	17680	107
592	20240220	095400	248529260	17690	17680	17690	17680	152
593	20240220	095300	245841890	17680	17690	17690	17670	70
594	20240220	095200	244604030	17660	17610	17660	17600	1176
595	20240220	095100	223877020	17610	17610	17610	17610	390
596	20240220	095000	217009120	17620	17620	17620	17620	0
597	20240220	094900	217009120	17620	17620	17620	17620	0
598	20240220	094800	217009120	17620	17620	17620	17620	0
599	20240220	094700	217009120	17620	17620	17620	17620	0
600	20240220	094600	217009120	17620	17620	17620	17620	10
601	20240220	094500	216832920	17600	17600	17600	17600	0
602	20240220	094400	216832920	17600	17600	17600	17600	0
603	20240220	094300	216832920	17600	17640	17640	17600	1203
604	20240220	094200	195633180	17640	17630	17640	17630	35
605	20240220	094100	195016120	17630	17640	17640	17630	2
606	20240220	094000	194980850	17640	17640	17640	17640	10
607	20240220	093900	194804450	17640	17640	17640	17640	0
608	20240220	093800	194804450	17640	17640	17640	17640	2
609	20240220	093700	194769170	17640	17640	17640	17640	6
610	20240220	093600	194663330	17640	17640	17640	17640	30
611	20240220	093500	194134130	17640	17640	17640	17640	9
612	20240220	093400	193975370	17640	17640	17640	17640	10
613	20240220	093300	193798970	17640	17630	17640	17630	233
614	20240220	093200	189691170	17630	17630	17630	17630	105
615	20240220	093100	187840020	17640	17640	17640	17640	68
616	20240220	093000	186640500	17640	17650	17650	17630	1787
617	20240220	092900	155125810	17620	17610	17620	17610	72
618	20240220	092800	153857220	17580	17580	17580	17580	0
619	20240220	092700	153857220	17580	17580	17580	17580	155
620	20240220	092600	151132320	17610	17620	17620	17610	6
621	20240220	092500	151026650	17590	17570	17600	17570	50
622	20240220	092400	150147270	17560	17560	17570	17550	113
623	20240220	092300	148162710	17560	17560	17560	17560	2
624	20240220	092200	148127590	17560	17560	17560	17560	1
625	20240220	092100	148110030	17560	17570	17570	17560	340
626	20240220	092000	142139580	17570	17570	17570	17570	0
627	20240220	091900	142139580	17570	17570	17570	17570	7
628	20240220	091800	142016590	17580	17530	17580	17530	714
629	20240220	091700	129482650	17520	17560	17560	17510	1691
630	20240220	091600	99803020	17570	17570	17570	17570	16
631	20240220	091500	99521900	17560	17560	17560	17560	172
632	20240220	091400	96501580	17560	17570	17570	17560	1055
633	20240220	091300	77967900	17570	17600	17600	17570	2021
634	20240220	091200	42426190	17610	17610	17610	17610	213
635	20240220	091100	38675260	17620	17650	17650	17620	718
636	20240220	091000	26012700	17660	17660	17660	17660	0
637	20240220	090900	26012700	17660	17690	17690	17660	118
638	20240220	090800	23927610	17710	17710	17710	17710	0
639	20240220	090700	23927610	17710	17710	17710	17710	0
640	20240220	090600	23927610	17710	17710	17710	17710	787
641	20240220	090500	9989840	17710	17710	17710	17710	0
642	20240220	090400	9989840	17710	17640	17710	17640	42
643	20240220	090300	9247850	17620	17620	17620	17610	289
644	20240220	090200	4156650	17690	17700	17700	17620	89
645	20240220	090100	2584210	17700	17700	17700	17700	71
646	20240220	090000	1327510	17710	17700	17710	17700	75