KissMeData/026960/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	190900	828277990	17920	17920	17920	17920	4798
3	20240220	190800	828277990	17920	17920	17920	17920	0
4	20240220	190700	828277990	17920	17920	17920	17920	0
5	20240220	190600	828277990	17920	17920	17920	17920	0
6	20240220	190500	828277990	17920	17920	17920	17920	0
7	20240220	190400	828277990	17920	17920	17920	17920	0
8	20240220	190300	828277990	17920	17920	17920	17920	0
9	20240220	190200	828277990	17920	17920	17920	17920	0
10	20240220	190100	828277990	17920	17920	17920	17920	0
11	20240220	190000	828277990	17920	17920	17920	17920	0
12	20240220	185900	828277990	17920	17920	17920	17920	0
13	20240220	185800	828277990	17920	17920	17920	17920	0
14	20240220	185700	828277990	17920	17920	17920	17920	0
15	20240220	185600	828277990	17920	17920	17920	17920	0
16	20240220	185500	828277990	17920	17920	17920	17920	0
17	20240220	185400	828277990	17920	17920	17920	17920	0
18	20240220	185300	828277990	17920	17920	17920	17920	0
19	20240220	185200	828277990	17920	17920	17920	17920	0
20	20240220	185100	828277990	17920	17920	17920	17920	0
21	20240220	185000	828277990	17920	17920	17920	17920	0
22	20240220	184900	828277990	17920	17920	17920	17920	0
23	20240220	184800	828277990	17920	17920	17920	17920	0
24	20240220	184700	828277990	17920	17920	17920	17920	0
25	20240220	184600	828277990	17920	17920	17920	17920	0
26	20240220	184500	828277990	17920	17920	17920	17920	0
27	20240220	184400	828277990	17920	17920	17920	17920	0
28	20240220	184300	828277990	17920	17920	17920	17920	0
29	20240220	184200	828277990	17920	17920	17920	17920	0
30	20240220	184100	828277990	17920	17920	17920	17920	0
31	20240220	184000	828277990	17920	17920	17920	17920	0
32	20240220	183900	828277990	17920	17920	17920	17920	4798
33	20240220	183800	828277990	17920	17920	17920	17920	0
34	20240220	183700	828277990	17920	17920	17920	17920	0
35	20240220	183600	828277990	17920	17920	17920	17920	0
36	20240220	183500	828277990	17920	17920	17920	17920	0
37	20240220	183400	828277990	17920	17920	17920	17920	0
38	20240220	183300	828277990	17920	17920	17920	17920	0
39	20240220	183200	828277990	17920	17920	17920	17920	0
40	20240220	183100	828277990	17920	17920	17920	17920	0
41	20240220	183000	828277990	17920	17920	17920	17920	0
42	20240220	182900	828277990	17920	17920	17920	17920	0
43	20240220	182800	828277990	17920	17920	17920	17920	0
44	20240220	182700	828277990	17920	17920	17920	17920	0
45	20240220	182600	828277990	17920	17920	17920	17920	0
46	20240220	182500	828277990	17920	17920	17920	17920	0
47	20240220	182400	828277990	17920	17920	17920	17920	0
48	20240220	182300	828277990	17920	17920	17920	17920	0
49	20240220	182200	828277990	17920	17920	17920	17920	0
50	20240220	182100	828277990	17920	17920	17920	17920	0
51	20240220	182000	828277990	17920	17920	17920	17920	0
52	20240220	181900	828277990	17920	17920	17920	17920	0
53	20240220	181800	828277990	17920	17920	17920	17920	0
54	20240220	181700	828277990	17920	17920	17920	17920	0
55	20240220	181600	828277990	17920	17920	17920	17920	0
56	20240220	181500	828277990	17920	17920	17920	17920	0
57	20240220	181400	828277990	17920	17920	17920	17920	0
58	20240220	181300	828277990	17920	17920	17920	17920	0
59	20240220	181200	828277990	17920	17920	17920	17920	0
60	20240220	181100	828277990	17920	17920	17920	17920	0
61	20240220	181000	828277990	17920	17920	17920	17920	0
62	20240220	180900	828277990	17920	17920	17920	17920	4798
63	20240220	180800	828277990	17920	17920	17920	17920	0
64	20240220	180700	828277990	17920	17920	17920	17920	0
65	20240220	180600	828277990	17920	17920	17920	17920	0
66	20240220	180500	828277990	17920	17920	17920	17920	0
67	20240220	180400	828277990	17920	17920	17920	17920	0
68	20240220	180300	828277990	17920	17920	17920	17920	0
69	20240220	180200	828277990	17920	17920	17920	17920	0
70	20240220	180100	828277990	17920	17920	17920	17920	0
71	20240220	180000	828277990	17920	17920	17920	17920	0
72	20240220	175900	828277990	17920	17920	17920	17920	0
73	20240220	175800	828277990	17920	17920	17920	17920	0
74	20240220	175700	828277990	17920	17920	17920	17920	0
75	20240220	175600	828277990	17920	17920	17920	17920	0
76	20240220	175500	828277990	17920	17920	17920	17920	0
77	20240220	175400	828277990	17920	17920	17920	17920	0
78	20240220	175300	828277990	17920	17920	17920	17920	0
79	20240220	175200	828277990	17920	17920	17920	17920	0
80	20240220	175100	828277990	17920	17920	17920	17920	0
81	20240220	175000	828277990	17920	17920	17920	17920	0
82	20240220	174900	828277990	17920	17920	17920	17920	0
83	20240220	174800	828277990	17920	17920	17920	17920	0
84	20240220	174700	828277990	17920	17920	17920	17920	0
85	20240220	174600	828277990	17920	17920	17920	17920	0
86	20240220	174500	828277990	17920	17920	17920	17920	0
87	20240220	174400	828277990	17920	17920	17920	17920	0
88	20240220	174300	828277990	17920	17920	17920	17920	0
89	20240220	174200	828277990	17920	17920	17920	17920	0
90	20240220	174100	828277990	17920	17920	17920	17920	0
91	20240220	174000	828277990	17920	17920	17920	17920	0
92	20240220	173900	828277990	17920	17920	17920	17920	4798
93	20240220	173800	828277990	17920	17920	17920	17920	0
94	20240220	173700	828277990	17920	17920	17920	17920	0
95	20240220	173600	828277990	17920	17920	17920	17920	0
96	20240220	173500	828277990	17920	17920	17920	17920	0
97	20240220	173400	828277990	17920	17920	17920	17920	0
98	20240220	173300	828277990	17920	17920	17920	17920	0
99	20240220	173200	828277990	17920	17920	17920	17920	0
100	20240220	173100	828277990	17920	17920	17920	17920	0
101	20240220	173000	828277990	17920	17920	17920	17920	0
102	20240220	172900	828277990	17920	17920	17920	17920	0
103	20240220	172800	828277990	17920	17920	17920	17920	0
104	20240220	172700	828277990	17920	17920	17920	17920	0
105	20240220	172600	828277990	17920	17920	17920	17920	0
106	20240220	172500	828277990	17920	17920	17920	17920	0
107	20240220	172400	828277990	17920	17920	17920	17920	0
108	20240220	172300	828277990	17920	17920	17920	17920	0
109	20240220	172200	828277990	17920	17920	17920	17920	0
110	20240220	172100	828277990	17920	17920	17920	17920	0
111	20240220	172000	828277990	17920	17920	17920	17920	0
112	20240220	171900	828277990	17920	17920	17920	17920	0
113	20240220	171800	828277990	17920	17920	17920	17920	0
114	20240220	171700	828277990	17920	17920	17920	17920	0
115	20240220	171600	828277990	17920	17920	17920	17920	0
116	20240220	171500	828277990	17920	17920	17920	17920	0
117	20240220	171400	828277990	17920	17920	17920	17920	0
118	20240220	171300	828277990	17920	17920	17920	17920	0
119	20240220	171200	828277990	17920	17920	17920	17920	0
120	20240220	171100	828277990	17920	17920	17920	17920	0
121	20240220	171000	828277990	17920	17920	17920	17920	0
122	20240220	170900	828277990	17920	17920	17920	17920	4798
123	20240220	170800	828277990	17920	17920	17920	17920	0
124	20240220	170700	828277990	17920	17920	17920	17920	0
125	20240220	170600	828277990	17920	17920	17920	17920	0
126	20240220	170500	828277990	17920	17920	17920	17920	0
127	20240220	170400	828277990	17920	17920	17920	17920	0
128	20240220	170300	828277990	17920	17920	17920	17920	0
129	20240220	170200	828277990	17920	17920	17920	17920	0
130	20240220	170100	828277990	17920	17920	17920	17920	0
131	20240220	170000	828277990	17920	17920	17920	17920	0
132	20240220	165900	828277990	17920	17920	17920	17920	0
133	20240220	165800	828277990	17920	17920	17920	17920	0
134	20240220	165700	828277990	17920	17920	17920	17920	0
135	20240220	165600	828277990	17920	17920	17920	17920	0
136	20240220	165500	828277990	17920	17920	17920	17920	0
137	20240220	165400	828277990	17920	17920	17920	17920	0
138	20240220	165300	828277990	17920	17920	17920	17920	0
139	20240220	165200	828277990	17920	17920	17920	17920	0
140	20240220	165100	828277990	17920	17920	17920	17920	0
141	20240220	165000	828277990	17920	17920	17920	17920	0
142	20240220	164900	828277990	17920	17920	17920	17920	0
143	20240220	164800	828277990	17920	17920	17920	17920	0
144	20240220	164700	828277990	17920	17920	17920	17920	0
145	20240220	164600	828277990	17920	17920	17920	17920	0
146	20240220	164500	828277990	17920	17920	17920	17920	0
147	20240220	164400	828277990	17920	17920	17920	17920	0
148	20240220	164300	828277990	17920	17920	17920	17920	0
149	20240220	164200	828277990	17920	17920	17920	17920	0
150	20240220	164100	828277990	17920	17920	17920	17920	0
151	20240220	164000	828277990	17920	17920	17920	17920	0
152	20240220	163900	828277990	17920	17920	17920	17920	4798
153	20240220	163800	828277990	17920	17920	17920	17920	0
154	20240220	163700	828277990	17920	17920	17920	17920	0
155	20240220	163600	828277990	17920	17920	17920	17920	0
156	20240220	163500	828277990	17920	17920	17920	17920	0
157	20240220	163400	828277990	17920	17920	17920	17920	0
158	20240220	163300	828277990	17920	17920	17920	17920	0
159	20240220	163200	828277990	17920	17920	17920	17920	0
160	20240220	163100	828277990	17920	17920	17920	17920	0
161	20240220	163000	828277990	17920	17920	17920	17920	0
162	20240220	162900	828277990	17920	17920	17920	17920	0
163	20240220	162800	828277990	17920	17920	17920	17920	0
164	20240220	162700	828277990	17920	17920	17920	17920	0
165	20240220	162600	828277990	17920	17920	17920	17920	0
166	20240220	162500	828277990	17920	17920	17920	17920	0
167	20240220	162400	828277990	17920	17920	17920	17920	0
168	20240220	162300	828277990	17920	17920	17920	17920	0
169	20240220	162200	828277990	17920	17920	17920	17920	0
170	20240220	162100	828277990	17920	17920	17920	17920	0
171	20240220	162000	828277990	17920	17920	17920	17920	0
172	20240220	161900	828277990	17920	17920	17920	17920	0
173	20240220	161800	828277990	17920	17920	17920	17920	0
174	20240220	161700	828277990	17920	17920	17920	17920	0
175	20240220	161600	828277990	17920	17920	17920	17920	0
176	20240220	161500	828277990	17920	17920	17920	17920	0
177	20240220	161400	828277990	17920	17920	17920	17920	0
178	20240220	161300	828277990	17920	17920	17920	17920	0
179	20240220	161200	828277990	17920	17920	17920	17920	0
180	20240220	161100	828277990	17920	17920	17920	17920	0
181	20240220	161000	828277990	17920	17920	17920	17920	0
182	20240220	160900	828277990	17920	17920	17920	17920	4798
183	20240220	160800	828277990	17920	17920	17920	17920	0
184	20240220	160700	828277990	17920	17920	17920	17920	0
185	20240220	160600	828277990	17920	17920	17920	17920	0
186	20240220	160500	828277990	17920	17920	17920	17920	0
187	20240220	160400	828277990	17920	17920	17920	17920	0
188	20240220	160300	828277990	17920	17920	17920	17920	0
189	20240220	160200	828277990	17920	17920	17920	17920	0
190	20240220	160100	828277990	17920	17920	17920	17920	0
191	20240220	160000	828277990	17920	17920	17920	17920	0
192	20240220	155900	828277990	17920	17920	17920	17920	0
193	20240220	155800	828277990	17920	17920	17920	17920	0
194	20240220	155700	828277990	17920	17920	17920	17920	0
195	20240220	155600	828277990	17920	17920	17920	17920	0
196	20240220	155500	828277990	17920	17920	17920	17920	0
197	20240220	155400	828277990	17920	17920	17920	17920	0
198	20240220	155300	828277990	17920	17920	17920	17920	0
199	20240220	155200	828277990	17920	17920	17920	17920	0
200	20240220	155100	828277990	17920	17920	17920	17920	0
201	20240220	155000	828277990	17920	17920	17920	17920	0
202	20240220	154900	828277990	17920	17920	17920	17920	0
203	20240220	154800	828277990	17920	17920	17920	17920	0
204	20240220	154700	828277990	17920	17920	17920	17920	0
205	20240220	154600	828277990	17920	17920	17920	17920	0
206	20240220	154500	828277990	17920	17920	17920	17920	0
207	20240220	154400	828277990	17920	17920	17920	17920	0
208	20240220	154300	828277990	17920	17920	17920	17920	0
209	20240220	154200	828277990	17920	17920	17920	17920	0
210	20240220	154100	828277990	17920	17920	17920	17920	0
211	20240220	154000	828277990	17920	17920	17920	17920	0
212	20240220	153900	828277990	17920	17920	17920	17920	4798
213	20240220	153800	828277990	17920	17920	17920	17920	0
214	20240220	153700	828277990	17920	17920	17920	17920	0
215	20240220	153600	828277990	17920	17920	17920	17920	0
216	20240220	153500	828277990	17920	17920	17920	17920	0
217	20240220	153400	828277990	17920	17920	17920	17920	0
218	20240220	153300	828277990	17920	17920	17920	17920	0
219	20240220	153200	828277990	17920	17920	17920	17920	0
220	20240220	153100	828277990	17920	17920	17920	17920	0
221	20240220	153000	828277990	17920	17920	17920	17920	4798
222	20240220	152900	742297830	17960	17960	17960	17960	0
223	20240220	152800	742297830	17960	17960	17960	17960	0
224	20240220	152700	742297830	17960	17960	17960	17960	0
225	20240220	152600	742297830	17960	17960	17960	17960	0
226	20240220	152500	742297830	17960	17960	17960	17960	0
227	20240220	152400	742297830	17960	17960	17960	17960	0
228	20240220	152300	742297830	17960	17960	17960	17960	0
229	20240220	152200	742297830	17960	17960	17960	17960	0
230	20240220	152100	742297830	17960	17960	17960	17960	0
231	20240220	152000	742297830	17960	17960	17960	17960	0
232	20240220	151900	742297830	17960	17970	17970	17960	520
233	20240220	151800	732958100	17960	17960	17960	17960	63
234	20240220	151700	731826620	17960	17970	17970	17960	104
235	20240220	151600	729958680	17960	17960	17960	17960	273
236	20240220	151500	725055600	17960	17970	17970	17960	94
237	20240220	151400	723367070	17960	17960	17970	17960	106
238	20240220	151300	721463300	17970	17970	17970	17970	30
239	20240220	151200	720924200	17970	17970	17970	17970	0
240	20240220	151100	720924200	17970	17960	17970	17960	42
241	20240220	151000	720169500	17960	17960	17960	17960	55
242	20240220	150900	719181700	17960	17960	17960	17960	11
243	20240220	150800	718984140	17970	17960	17970	17960	6
244	20240220	150700	718876360	17970	17960	17970	17960	32
245	20240220	150600	718301630	17960	17960	17960	17960	11
246	20240220	150500	718104070	17960	17960	17960	17960	11
247	20240220	150400	717906510	17960	17970	17970	17960	64
248	20240220	150300	716756540	17970	17960	17970	17960	9
249	20240220	150200	716594850	17970	17960	17970	17960	19
250	20240220	150100	716253550	17960	17960	17960	17960	0
251	20240220	150000	716253550	17960	17970	17970	17960	28
252	20240220	145900	715750410	17970	17970	17970	17970	4
253	20240220	145800	715678530	17970	17970	17970	17970	30
254	20240220	145700	715139430	17970	17970	17970	17970	25
255	20240220	145600	714690180	17970	17970	17970	17970	26
256	20240220	145500	714222960	17970	17970	17970	17970	7
257	20240220	145400	714097170	17970	17970	17970	17970	35
258	20240220	145300	713468220	17970	17970	17970	17970	25
259	20240220	145200	713018970	17970	17970	17970	17970	28
260	20240220	145100	712515810	17970	17970	17970	17970	2
261	20240220	145000	712479870	17970	17970	17970	17970	27
262	20240220	144900	711994680	17970	17970	17970	17970	25
263	20240220	144800	711545430	17970	17970	17970	17970	130
264	20240220	144700	709209330	17970	17970	17970	17970	1
265	20240220	144600	709191360	17970	17970	17970	17970	25
266	20240220	144500	708742110	17970	17970	17970	17970	27
267	20240220	144400	708256920	17970	17970	17970	17970	25
268	20240220	144300	707807670	17960	17960	17960	17960	30
269	20240220	144200	707268870	17960	17970	17970	17960	127
270	20240220	144100	704986700	17970	17970	17970	17970	25
271	20240220	144000	704537450	17960	17970	17970	17960	86
272	20240220	143900	702992430	17970	17970	17970	17970	25
273	20240220	143800	702543180	17970	17970	17970	17970	0
274	20240220	143700	702543180	17970	17970	17970	17970	125
275	20240220	143600	700296930	17970	17970	17970	17970	28
276	20240220	143500	699793770	17960	17970	17970	17960	28
277	20240220	143400	699290630	17960	17960	17960	17960	2
278	20240220	143300	699254710	17990	17960	17990	17960	29
279	20240220	143200	698733060	17970	17990	17990	17970	98
280	20240220	143100	696971500	17990	17990	17990	17990	35
281	20240220	143000	696341850	17970	17970	17990	17960	175
282	20240220	142900	693196490	17970	17970	17990	17970	28
283	20240220	142800	692692810	17970	17970	17990	17970	36
284	20240220	142700	692045390	17970	17970	17970	17970	19
285	20240220	142600	691703960	17970	17970	17970	17970	5
286	20240220	142500	691614110	17990	17970	17990	17970	32
287	20240220	142400	691038570	17970	17970	17970	17970	34
288	20240220	142300	690427590	17960	17960	17960	17960	336
289	20240220	142200	684393030	17960	17970	17970	17960	136
290	20240220	142100	681949220	17960	17960	17960	17960	215
291	20240220	142000	678087820	17970	17970	17970	17970	26
292	20240220	141900	677620600	17970	17970	17970	17960	620
293	20240220	141800	666485020	17970	17990	17990	17970	27
294	20240220	141700	665999330	17960	17960	17960	17960	0
295	20240220	141600	665999330	17960	17960	17960	17960	236
296	20240220	141500	661760770	17960	17960	17960	17960	26
297	20240220	141400	661293810	17960	17960	17960	17960	26
298	20240220	141300	660826850	17960	17960	17960	17960	58
299	20240220	141200	659785170	17960	17960	17960	17960	26
300	20240220	141100	659318210	17960	17980	17980	17960	183
301	20240220	141000	656029430	17990	17990	17990	17990	30
302	20240220	140900	655489730	17990	17990	17990	17990	0
303	20240220	140800	655489730	17990	17980	17990	17980	27
304	20240220	140700	655004010	17990	17990	17990	17990	25
305	20240220	140600	654554260	17980	17970	17980	17970	74
306	20240220	140500	653224040	17960	17960	17960	17960	106
307	20240220	140400	651320280	17960	17960	17960	17960	25
308	20240220	140300	650871280	17960	17970	17970	17960	54
309	20240220	140200	649901180	17970	17990	17990	17970	29
310	20240220	140100	649379550	17960	17980	17980	17960	82
311	20240220	140000	647906330	17980	17960	17980	17960	18
312	20240220	135900	647582910	17960	17960	17970	17960	458
313	20240220	135800	639356880	17950	17960	17960	17950	56
314	20240220	135700	638351390	17960	17960	17960	17960	75
315	20240220	135600	637004390	17960	17960	17960	17960	1
316	20240220	135500	636986430	17960	17960	17960	17960	25
317	20240220	135400	636537430	17960	17960	17960	17960	25
318	20240220	135300	636088430	17960	17960	17960	17960	26
319	20240220	135200	635621470	17960	17960	17960	17960	10
320	20240220	135100	635441870	17960	17950	17960	17950	81
321	20240220	135000	633987660	17960	17960	17960	17960	40
322	20240220	134900	633269260	17960	17960	17960	17960	41
323	20240220	134800	632532900	17960	17960	17960	17960	0
324	20240220	134700	632532900	17960	17960	17960	17960	26
325	20240220	134600	632065940	17960	17960	17960	17960	68
326	20240220	134500	630844660	17960	17960	17960	17960	240
327	20240220	134400	626534260	17960	17960	17960	17960	25
328	20240220	134300	626085260	17960	17960	17960	17960	1
329	20240220	134200	626067300	17960	17960	17960	17960	26
330	20240220	134100	625600340	17960	17960	17960	17960	1
331	20240220	134000	625582380	17960	17960	17960	17960	1
332	20240220	133900	625564420	17960	17960	17960	17960	4
333	20240220	133800	625492580	17960	17960	17960	17960	1
334	20240220	133700	625474620	17950	17950	17950	17950	2
335	20240220	133600	625438720	17950	17950	17950	17950	1
336	20240220	133500	625420770	17950	17960	17960	17950	107
337	20240220	133400	623500110	17950	17960	17960	17950	52
338	20240220	133300	622566200	17960	17960	17960	17960	10
339	20240220	133200	622386600	17950	17960	17960	17950	36
340	20240220	133100	621740100	17960	17960	17960	17960	0
341	20240220	133000	621740100	17960	17960	17960	17960	18
342	20240220	132900	621416820	17970	17960	17970	17960	320
343	20240220	132800	615666680	17960	17950	17960	17950	738
344	20240220	132700	602413570	17950	17970	17970	17950	938
345	20240220	132600	585574260	17970	17970	17970	17970	432
346	20240220	132500	577811220	17980	17980	17980	17980	5
347	20240220	132400	577721320	17970	17970	17970	17970	1
348	20240220	132300	577703350	17970	17980	17980	17970	58
349	20240220	132200	576660520	17980	17980	17980	17980	0
350	20240220	132100	576660520	17980	17980	17980	17980	11
351	20240220	132000	576462740	17970	17970	17970	17970	6
352	20240220	131900	576354920	17980	17980	17980	17980	1
353	20240220	131800	576336940	17980	17980	17980	17980	94
354	20240220	131700	574646820	17980	17980	17980	17980	0
355	20240220	131600	574646820	17980	17990	17990	17980	11
356	20240220	131500	574449020	17980	17980	17980	17980	48
357	20240220	131400	573585980	17960	17970	17970	17960	22
358	20240220	131300	573190690	17970	17970	17970	17970	104
359	20240220	131200	571321810	17970	17970	17970	17970	7
360	20240220	131100	571196020	17960	17960	17960	17960	0
361	20240220	131000	571196020	17960	17960	17960	17960	3
362	20240220	130900	571142140	17960	17970	17970	17960	60
363	20240220	130800	570064040	17960	17960	17960	17960	0
364	20240220	130700	570064040	17960	17970	17970	17960	110
365	20240220	130600	568088340	17960	17960	17960	17960	12
366	20240220	130500	567872820	17970	17960	17970	17960	3
367	20240220	130400	567818930	17960	17960	17960	17960	529
368	20240220	130300	558318090	17950	17960	17960	17950	1119
369	20240220	130200	538222200	17960	17960	17960	17960	0
370	20240220	130100	538222200	17960	17960	17960	17960	0
371	20240220	130000	538222200	17960	17960	17960	17960	1
372	20240220	125900	538204240	17970	17970	17970	17970	13
373	20240220	125800	537970630	17970	17970	17970	17970	142
374	20240220	125700	535418890	17970	17970	17970	17970	8
375	20240220	125600	535275130	17980	17980	17980	17980	168
376	20240220	125500	532254490	17970	17970	17970	17970	64
377	20240220	125400	531104410	17970	17970	17970	17970	0
378	20240220	125300	531104410	17970	17970	17970	17970	10
379	20240220	125200	530924710	17970	17960	17970	17960	18
380	20240220	125100	530601280	17960	17960	17960	17960	0
381	20240220	125000	530601280	17960	17960	17960	17960	13
382	20240220	124900	530367800	17970	17970	17970	17970	10
383	20240220	124800	530188100	17970	17970	17970	17970	207
384	20240220	124700	526468310	17970	17970	17970	17970	10
385	20240220	124600	526288610	17970	17970	17970	17970	100
386	20240220	124500	524491610	17970	17970	17970	17970	0
387	20240220	124400	524491610	17970	17970	17970	17970	1
388	20240220	124300	524473640	17970	17970	17970	17970	0
389	20240220	124200	524473640	17970	17970	17970	17970	0
390	20240220	124100	524473640	17970	17970	17970	17970	0
391	20240220	124000	524473640	17970	17970	17970	17970	55
392	20240220	123900	523485290	17960	17960	17960	17960	120
393	20240220	123800	521330090	17970	17970	17970	17970	72
394	20240220	123700	520036250	17980	17980	17980	17980	0
395	20240220	123600	520036250	17980	17980	17980	17980	0
396	20240220	123500	520036250	17980	17980	17980	17980	59
397	20240220	123400	518975430	17970	17970	17970	17970	0
398	20240220	123300	518975430	17970	17970	17970	17970	1
399	20240220	123200	518957460	17970	17970	17970	17970	0
400	20240220	123100	518957460	17970	17970	17970	17970	137
401	20240220	123000	516495570	17970	17970	17970	17970	1
402	20240220	122900	516477600	17970	17970	17970	17970	10
403	20240220	122800	516297900	17970	17970	17970	17970	3
404	20240220	122700	516243990	17970	17970	17970	17960	265
405	20240220	122600	511483940	17970	17970	17970	17970	0
406	20240220	122500	511483940	17970	17970	17970	17970	56
407	20240220	122400	510477620	17970	17970	17970	17970	1
408	20240220	122300	510459650	17970	17970	17970	17970	0
409	20240220	122200	510459650	17970	17970	17970	17970	1
410	20240220	122100	510441680	17970	17970	17970	17970	12
411	20240220	122000	510226040	17970	17970	17970	17970	2
412	20240220	121900	510190100	17970	17970	17970	17970	12
413	20240220	121800	509974460	17970	17970	17970	17970	22
414	20240220	121700	509579120	17970	17970	17970	17970	10
415	20240220	121600	509399420	17970	17970	17970	17960	335
416	20240220	121500	503379480	17970	17970	17970	17970	21
417	20240220	121400	503002110	17970	17980	17980	17970	184
418	20240220	121300	499694430	17980	17980	17980	17980	11
419	20240220	121200	499496650	17980	17990	17990	17980	11
420	20240220	121100	499298860	17980	17980	17980	17980	47
421	20240220	121000	498453800	18000	18000	18000	18000	201
422	20240220	120900	494835800	18000	18000	18000	18000	0
423	20240220	120800	494835800	18000	18000	18000	18000	0
424	20240220	120700	494835800	18000	18000	18000	18000	0
425	20240220	120600	494835800	18000	18000	18000	18000	4
426	20240220	120500	494763800	18000	18000	18000	18000	0
427	20240220	120400	494763800	18000	18000	18000	18000	63
428	20240220	120300	493629800	18000	18000	18000	18000	0
429	20240220	120200	493629800	18000	18000	18000	18000	0
430	20240220	120100	493629800	18000	18000	18000	18000	0
431	20240220	120000	493629800	18000	18000	18000	18000	48
432	20240220	115900	492765800	18010	18000	18010	18000	14
433	20240220	115800	492513750	18010	18010	18010	18010	5
434	20240220	115700	492423700	18010	17990	18010	17990	208
435	20240220	115600	488679970	17990	17990	17990	17990	15
436	20240220	115500	488410120	17990	17990	17990	17990	3
437	20240220	115400	488356150	17990	17980	17990	17980	73
438	20240220	115300	487043550	17980	17970	17980	17970	5
439	20240220	115200	486953660	17980	17970	17980	17970	42
440	20240220	115100	486198860	17980	17980	17980	17970	203
441	20240220	115000	482549510	17990	17990	17990	17990	32
442	20240220	114900	481973830	17990	17990	17990	17990	5
443	20240220	114800	481883880	17990	17980	17990	17980	52
444	20240220	114700	480948870	18000	18000	18000	18000	5
445	20240220	114600	480858870	18000	17980	18000	17980	117
446	20240220	114500	478755110	17980	17980	17980	17980	4
447	20240220	114400	478683190	17980	17980	17980	17980	5
448	20240220	114300	478593290	17980	17970	17980	17970	219
449	20240220	114200	474657820	17970	17970	17970	17970	6
450	20240220	114100	474550000	17970	17970	17970	17970	504
451	20240220	114000	465493120	17970	17970	17970	17970	24
452	20240220	113900	465061840	17970	17970	17970	17970	5
453	20240220	113800	464971990	17970	17970	17970	17970	5
454	20240220	113700	464882140	17970	17970	17970	17970	4
455	20240220	113600	464810260	17970	17970	17970	17970	5
456	20240220	113500	464720410	17970	17970	17970	17970	3
457	20240220	113400	464666500	17970	17970	17970	17970	6
458	20240220	113300	464558680	17970	17970	17970	17970	4
459	20240220	113200	464486800	17970	17970	17970	17970	17
460	20240220	113100	464181310	17970	17970	17970	17970	3
461	20240220	113000	464127400	17970	17970	17970	17970	11
462	20240220	112900	463929730	17970	17970	17970	17970	4
463	20240220	112800	463857850	17970	17980	17980	17960	84
464	20240220	112700	462348780	17980	17980	17980	17980	5
465	20240220	112600	462258880	17980	17980	17980	17980	12
466	20240220	112500	462043120	17980	18000	18000	17980	7
467	20240220	112400	461917200	18000	17990	18000	17980	208
468	20240220	112300	458174480	17990	17980	17990	17980	71
469	20240220	112200	456897850	17980	17960	17990	17960	21
470	20240220	112100	456520560	17990	17970	17990	17970	12
471	20240220	112000	456304840	17970	17970	17970	17970	322
472	20240220	111900	450518500	17970	17960	17970	17960	14
473	20240220	111800	450266940	17970	17970	17970	17970	31
474	20240220	111700	449709870	17970	17970	17970	17970	4
475	20240220	111600	449637990	17970	17980	17980	17970	566
476	20240220	111500	439466510	17990	17990	17990	17990	4
477	20240220	111400	439394550	17970	17980	17980	17970	417
478	20240220	111300	431898350	17980	17970	17980	17970	28
479	20240220	111200	431395080	17970	17980	17980	17970	6
480	20240220	111100	431287210	17980	17980	17980	17980	4
481	20240220	111000	431215290	17960	17960	17960	17960	110
482	20240220	110900	429239690	17960	17960	17960	17960	29
483	20240220	110800	428718850	17960	17960	17980	17960	14
484	20240220	110700	428467310	17980	17960	17980	17950	1112
485	20240220	110600	408496620	17960	17950	17960	17950	8
486	20240220	110500	408352960	17950	17960	17960	17950	182
487	20240220	110400	405085510	17980	17980	17980	17980	6
488	20240220	110300	404977630	17980	17960	17980	17950	1813
489	20240220	110200	372417510	17960	17980	17980	17960	3356
490	20240220	110100	312106290	17990	17990	17990	17990	5
491	20240220	110000	312016340	17990	17980	17990	17980	9
492	20240220	105900	311854470	17990	17990	17990	17980	71
493	20240220	105800	310577730	17980	17980	17990	17980	44
494	20240220	105700	309786240	17990	17990	17990	17980	54
495	20240220	105600	308815150	17990	17980	17990	17980	12
496	20240220	105500	308599330	17980	17990	17990	17980	13
497	20240220	105400	308365530	17990	17990	18000	17990	61
498	20240220	105300	307267810	17990	17980	17990	17980	33
499	20240220	105200	306674220	17990	17990	17990	17980	103
500	20240220	105100	304822210	17990	17980	17990	17980	17
501	20240220	105000	304516450	17990	17980	17990	17980	12
502	20240220	104900	304300650	17990	17990	17990	17990	22
503	20240220	104800	303904870	17990	17990	18000	17990	23
504	20240220	104700	303491050	17990	17980	18000	17980	540
505	20240220	104600	293776440	17990	17990	17990	17990	146
506	20240220	104500	291149900	18000	17990	18000	17990	12
507	20240220	104400	290933980	17990	17990	18000	17980	23
508	20240220	104300	290520170	17980	17970	18000	17970	111
509	20240220	104200	288523350	17970	17980	17990	17970	95
510	20240220	104100	286815290	17970	17980	17980	17970	2189
511	20240220	104000	247458970	17980	17980	17990	17980	13
512	20240220	103900	247225180	17980	17980	17990	17980	17
513	20240220	103800	246919490	17990	17980	17990	17980	12
514	20240220	103700	246703660	17980	17980	17990	17980	13
515	20240220	103600	246469890	17990	17980	17990	17980	16
516	20240220	103500	246182160	17980	17980	17990	17980	12
517	20240220	103400	245966350	17980	17980	17990	17980	12
518	20240220	103300	245750540	17980	17980	17990	17980	12
519	20240220	103200	245534740	18010	17980	18010	17980	6
520	20240220	103100	245426740	17980	18000	18010	17980	610
521	20240220	103000	234452550	18000	18000	18010	18000	115
522	20240220	102900	232382480	18010	18000	18010	18000	38
523	20240220	102800	231698410	18000	18010	18010	18000	6
524	20240220	102700	231590360	18010	17990	18010	17990	25
525	20240220	102600	231140320	18000	18000	18000	18000	7
526	20240220	102500	231014320	18000	18000	18000	17990	206
527	20240220	102400	227306340	17990	17990	18000	17990	35
528	20240220	102300	226676650	18000	18000	18000	18000	6
529	20240220	102200	226568650	18000	17990	18000	17990	6
530	20240220	102100	226460660	18000	17990	18000	17990	9
531	20240220	102000	226298710	18000	18000	18000	18000	4
532	20240220	101900	226226710	17990	17990	17990	17980	204
533	20240220	101800	222556760	17990	17990	17990	17980	18
534	20240220	101700	222232950	17990	17990	17990	17990	13
535	20240220	101600	221999080	17990	17980	17990	17980	82
536	20240220	101500	220524660	17990	17980	17990	17980	62
537	20240220	101400	219409290	17990	17990	17990	17990	85
538	20240220	101300	217880140	17990	17990	17990	17990	272
539	20240220	101200	212986860	17990	17990	18000	17990	8
540	20240220	101100	212842890	18000	18000	18000	18000	5
541	20240220	101000	212752890	18000	17990	18000	17990	7
542	20240220	100900	212626910	17990	17990	18000	17990	6
543	20240220	100800	212518930	18000	18000	18000	18000	55
544	20240220	100700	211528930	18010	18000	18010	18000	61
545	20240220	100600	210430900	18000	18000	18010	18000	62
546	20240220	100500	209314860	18000	18010	18010	18000	57
547	20240220	100400	208288300	18010	18000	18010	18000	113
548	20240220	100300	206253250	18010	17990	18010	17990	8
549	20240220	100200	206109250	18010	18010	18010	18010	26
550	20240220	100100	205640990	18020	18020	18020	18010	20
551	20240220	100000	205280730	18020	18040	18040	18010	61
552	20240220	095900	204182030	18040	18000	18040	18000	64
553	20240220	095800	203029790	18040	18040	18040	18040	5
554	20240220	095700	202939590	18040	18040	18040	17990	113
555	20240220	095600	200906320	18040	18040	18040	18040	8
556	20240220	095500	200762000	18040	17990	18040	17990	293
557	20240220	095400	195488710	18040	17990	18040	17990	10
558	20240220	095300	195308460	18040	18040	18040	18040	4
559	20240220	095200	195236300	17990	18040	18040	17990	54
560	20240220	095100	194264400	18010	18040	18040	18000	22
561	20240220	095000	193868140	17990	18000	18040	17990	137
562	20240220	094900	191402330	18000	18000	18000	18000	185
563	20240220	094800	188072330	18000	18000	18000	17990	246
564	20240220	094700	183644780	18040	18040	18040	18000	16
565	20240220	094600	183356340	18040	18040	18040	18040	53
566	20240220	094500	182400220	18040	18040	18040	18040	6
567	20240220	094400	182291980	18050	18000	18050	18000	22
568	20240220	094300	181895780	18000	18010	18010	18000	407
569	20240220	094200	174567710	18010	18000	18010	18000	82
570	20240220	094100	173091450	18000	18020	18050	18000	1642
571	20240220	094000	143528370	18020	18020	18020	18020	213
572	20240220	093900	139690110	18020	18020	18020	18010	444
573	20240220	093800	131689700	18020	18040	18050	18020	88
574	20240220	093700	130102400	18040	18030	18040	18030	80
575	20240220	093600	128659910	18030	18030	18030	18020	9
576	20240220	093500	128497650	18030	18040	18040	18030	62
577	20240220	093400	127379690	18030	18030	18030	18030	38
578	20240220	093300	126694550	18030	18060	18060	18030	60
579	20240220	093200	125611880	18060	18060	18060	18060	15
580	20240220	093100	125340980	18040	18050	18060	18040	127
581	20240220	093000	123048610	18060	18030	18060	18030	9
582	20240220	092900	122886130	18030	18030	18030	18030	12
583	20240220	092800	122669770	18070	18060	18070	18060	139
584	20240220	092700	120158520	18060	18060	18060	18060	25
585	20240220	092600	119707020	18060	18020	18070	18020	17
586	20240220	092500	119400350	18070	18060	18070	18060	26
587	20240220	092400	118930660	18060	18030	18060	18030	55
588	20240220	092300	117938210	18030	18030	18030	18030	8
589	20240220	092200	117793970	18030	18070	18070	18030	135
590	20240220	092100	115358280	18080	18020	18080	18020	185
591	20240220	092000	112024400	18020	18020	18020	18020	37
592	20240220	091900	111357660	18020	18020	18020	18020	33
593	20240220	091800	110763000	18020	18080	18080	18020	26
594	20240220	091700	110294180	18090	18090	18090	18090	4
595	20240220	091600	110221820	18010	18010	18090	18010	60
596	20240220	091500	109140900	18080	18080	18080	18080	62
597	20240220	091400	108019940	18080	18070	18080	18000	81
598	20240220	091300	106556640	18070	17990	18070	17990	17
599	20240220	091200	106250570	18070	18080	18080	18070	8
600	20240220	091100	106105950	17970	18000	18090	17960	811
601	20240220	091000	91530510	18090	18100	18100	17960	1062
602	20240220	090900	72418450	18100	18100	18100	18000	497
603	20240220	090800	63460930	18110	18010	18110	18010	119
604	20240220	090700	61311950	18000	18130	18130	18000	606
605	20240220	090600	50401860	18130	18130	18130	18050	11
606	20240220	090500	50202750	18140	18160	18160	18140	70
607	20240220	090400	48932530	18160	18140	18170	18060	340
608	20240220	090300	42757090	18060	18060	18150	18060	81
609	20240220	090200	41293840	18060	18040	18060	18020	279
610	20240220	090100	36261570	18010	18010	18020	18000	735
611	20240220	090000	23023240	18050	18000	18050	18000	1279