KissMeData/138080/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	201800	3443579970	15650	15650	15650	15650	2413
3	20240222	201700	3443579970	15650	15650	15650	15650	0
4	20240222	201600	3443579970	15650	15650	15650	15650	0
5	20240222	201500	3443579970	15650	15650	15650	15650	0
6	20240222	201400	3443579970	15650	15650	15650	15650	0
7	20240222	201300	3443579970	15650	15650	15650	15650	0
8	20240222	201200	3443579970	15650	15650	15650	15650	0
9	20240222	201100	3443579970	15650	15650	15650	15650	0
10	20240222	201000	3443579970	15650	15650	15650	15650	0
11	20240222	200900	3443579970	15650	15650	15650	15650	0
12	20240222	200800	3443579970	15650	15650	15650	15650	0
13	20240222	200700	3443579970	15650	15650	15650	15650	0
14	20240222	200600	3443579970	15650	15650	15650	15650	0
15	20240222	200500	3443579970	15650	15650	15650	15650	0
16	20240222	200400	3443579970	15650	15650	15650	15650	0
17	20240222	200300	3443579970	15650	15650	15650	15650	0
18	20240222	200200	3443579970	15650	15650	15650	15650	0
19	20240222	200100	3443579970	15650	15650	15650	15650	0
20	20240222	200000	3443579970	15650	15650	15650	15650	0
21	20240222	195900	3443579970	15650	15650	15650	15650	0
22	20240222	195800	3443579970	15650	15650	15650	15650	0
23	20240222	195700	3443579970	15650	15650	15650	15650	0
24	20240222	195600	3443579970	15650	15650	15650	15650	0
25	20240222	195500	3443579970	15650	15650	15650	15650	0
26	20240222	195400	3443579970	15650	15650	15650	15650	0
27	20240222	195300	3443579970	15650	15650	15650	15650	0
28	20240222	195200	3443579970	15650	15650	15650	15650	0
29	20240222	195100	3443579970	15650	15650	15650	15650	0
30	20240222	195000	3443579970	15650	15650	15650	15650	0
31	20240222	194900	3443579970	15650	15650	15650	15650	0
32	20240222	194800	3443579970	15650	15650	15650	15650	2413
33	20240222	194700	3443579970	15650	15650	15650	15650	0
34	20240222	194600	3443579970	15650	15650	15650	15650	0
35	20240222	194500	3443579970	15650	15650	15650	15650	0
36	20240222	194400	3443579970	15650	15650	15650	15650	0
37	20240222	194300	3443579970	15650	15650	15650	15650	0
38	20240222	194200	3443579970	15650	15650	15650	15650	0
39	20240222	194100	3443579970	15650	15650	15650	15650	0
40	20240222	194000	3443579970	15650	15650	15650	15650	0
41	20240222	193900	3443579970	15650	15650	15650	15650	0
42	20240222	193800	3443579970	15650	15650	15650	15650	0
43	20240222	193700	3443579970	15650	15650	15650	15650	0
44	20240222	193600	3443579970	15650	15650	15650	15650	0
45	20240222	193500	3443579970	15650	15650	15650	15650	0
46	20240222	193400	3443579970	15650	15650	15650	15650	0
47	20240222	193300	3443579970	15650	15650	15650	15650	0
48	20240222	193200	3443579970	15650	15650	15650	15650	0
49	20240222	193100	3443579970	15650	15650	15650	15650	0
50	20240222	193000	3443579970	15650	15650	15650	15650	0
51	20240222	192900	3443579970	15650	15650	15650	15650	0
52	20240222	192800	3443579970	15650	15650	15650	15650	0
53	20240222	192700	3443579970	15650	15650	15650	15650	0
54	20240222	192600	3443579970	15650	15650	15650	15650	0
55	20240222	192500	3443579970	15650	15650	15650	15650	0
56	20240222	192400	3443579970	15650	15650	15650	15650	0
57	20240222	192300	3443579970	15650	15650	15650	15650	0
58	20240222	192200	3443579970	15650	15650	15650	15650	0
59	20240222	192100	3443579970	15650	15650	15650	15650	0
60	20240222	192000	3443579970	15650	15650	15650	15650	0
61	20240222	191900	3443579970	15650	15650	15650	15650	0
62	20240222	191800	3443579970	15650	15650	15650	15650	2413
63	20240222	191700	3443579970	15650	15650	15650	15650	0
64	20240222	191600	3443579970	15650	15650	15650	15650	0
65	20240222	191500	3443579970	15650	15650	15650	15650	0
66	20240222	191400	3443579970	15650	15650	15650	15650	0
67	20240222	191300	3443579970	15650	15650	15650	15650	0
68	20240222	191200	3443579970	15650	15650	15650	15650	0
69	20240222	191100	3443579970	15650	15650	15650	15650	0
70	20240222	191000	3443579970	15650	15650	15650	15650	0
71	20240222	190900	3443579970	15650	15650	15650	15650	0
72	20240222	190800	3443579970	15650	15650	15650	15650	0
73	20240222	190700	3443579970	15650	15650	15650	15650	0
74	20240222	190600	3443579970	15650	15650	15650	15650	0
75	20240222	190500	3443579970	15650	15650	15650	15650	0
76	20240222	190400	3443579970	15650	15650	15650	15650	0
77	20240222	190300	3443579970	15650	15650	15650	15650	0
78	20240222	190200	3443579970	15650	15650	15650	15650	0
79	20240222	190100	3443579970	15650	15650	15650	15650	0
80	20240222	190000	3443579970	15650	15650	15650	15650	0
81	20240222	185900	3443579970	15650	15650	15650	15650	0
82	20240222	185800	3443579970	15650	15650	15650	15650	0
83	20240222	185700	3443579970	15650	15650	15650	15650	0
84	20240222	185600	3443579970	15650	15650	15650	15650	0
85	20240222	185500	3443579970	15650	15650	15650	15650	0
86	20240222	185400	3443579970	15650	15650	15650	15650	0
87	20240222	185300	3443579970	15650	15650	15650	15650	0
88	20240222	185200	3443579970	15650	15650	15650	15650	0
89	20240222	185100	3443579970	15650	15650	15650	15650	0
90	20240222	185000	3443579970	15650	15650	15650	15650	0
91	20240222	184900	3443579970	15650	15650	15650	15650	0
92	20240222	184800	3443579970	15650	15650	15650	15650	2413
93	20240222	184700	3443579970	15650	15650	15650	15650	0
94	20240222	184600	3443579970	15650	15650	15650	15650	0
95	20240222	184500	3443579970	15650	15650	15650	15650	0
96	20240222	184400	3443579970	15650	15650	15650	15650	0
97	20240222	184300	3443579970	15650	15650	15650	15650	0
98	20240222	184200	3443579970	15650	15650	15650	15650	0
99	20240222	184100	3443579970	15650	15650	15650	15650	0
100	20240222	184000	3443579970	15650	15650	15650	15650	0
101	20240222	183900	3443579970	15650	15650	15650	15650	0
102	20240222	183800	3443579970	15650	15650	15650	15650	0
103	20240222	183700	3443579970	15650	15650	15650	15650	0
104	20240222	183600	3443579970	15650	15650	15650	15650	0
105	20240222	183500	3443579970	15650	15650	15650	15650	0
106	20240222	183400	3443579970	15650	15650	15650	15650	0
107	20240222	183300	3443579970	15650	15650	15650	15650	0
108	20240222	183200	3443579970	15650	15650	15650	15650	0
109	20240222	183100	3443579970	15650	15650	15650	15650	0
110	20240222	183000	3443579970	15650	15650	15650	15650	0
111	20240222	182900	3443579970	15650	15650	15650	15650	0
112	20240222	182800	3443579970	15650	15650	15650	15650	0
113	20240222	182700	3443579970	15650	15650	15650	15650	0
114	20240222	182600	3443579970	15650	15650	15650	15650	0
115	20240222	182500	3443579970	15650	15650	15650	15650	0
116	20240222	182400	3443579970	15650	15650	15650	15650	0
117	20240222	182300	3443579970	15650	15650	15650	15650	0
118	20240222	182200	3443579970	15650	15650	15650	15650	0
119	20240222	182100	3443579970	15650	15650	15650	15650	0
120	20240222	182000	3443579970	15650	15650	15650	15650	0
121	20240222	181900	3443579970	15650	15650	15650	15650	0
122	20240222	181800	3443579970	15650	15650	15650	15650	2413
123	20240222	181700	3443579970	15650	15650	15650	15650	0
124	20240222	181600	3443579970	15650	15650	15650	15650	0
125	20240222	181500	3443579970	15650	15650	15650	15650	0
126	20240222	181400	3443579970	15650	15650	15650	15650	0
127	20240222	181300	3443579970	15650	15650	15650	15650	0
128	20240222	181200	3443579970	15650	15650	15650	15650	0
129	20240222	181100	3443579970	15650	15650	15650	15650	0
130	20240222	181000	3443579970	15650	15650	15650	15650	0
131	20240222	180900	3443579970	15650	15650	15650	15650	0
132	20240222	180800	3443579970	15650	15650	15650	15650	0
133	20240222	180700	3443579970	15650	15650	15650	15650	0
134	20240222	180600	3443579970	15650	15650	15650	15650	0
135	20240222	180500	3443579970	15650	15650	15650	15650	0
136	20240222	180400	3443579970	15650	15650	15650	15650	0
137	20240222	180300	3443579970	15650	15650	15650	15650	0
138	20240222	180200	3443579970	15650	15650	15650	15650	0
139	20240222	180100	3443579970	15650	15650	15650	15650	0
140	20240222	180000	3443579970	15650	15650	15650	15650	0
141	20240222	175900	3443579970	15650	15650	15650	15650	0
142	20240222	175800	3443579970	15650	15650	15650	15650	0
143	20240222	175700	3443579970	15650	15650	15650	15650	0
144	20240222	175600	3443579970	15650	15650	15650	15650	0
145	20240222	175500	3443579970	15650	15650	15650	15650	0
146	20240222	175400	3443579970	15650	15650	15650	15650	0
147	20240222	175300	3443579970	15650	15650	15650	15650	0
148	20240222	175200	3443579970	15650	15650	15650	15650	0
149	20240222	175100	3443579970	15650	15650	15650	15650	0
150	20240222	175000	3443579970	15650	15650	15650	15650	0
151	20240222	174900	3443579970	15650	15650	15650	15650	0
152	20240222	174800	3443579970	15650	15650	15650	15650	2413
153	20240222	174700	3443579970	15650	15650	15650	15650	0
154	20240222	174600	3443579970	15650	15650	15650	15650	0
155	20240222	174500	3443579970	15650	15650	15650	15650	0
156	20240222	174400	3443579970	15650	15650	15650	15650	0
157	20240222	174300	3443579970	15650	15650	15650	15650	0
158	20240222	174200	3443579970	15650	15650	15650	15650	0
159	20240222	174100	3443579970	15650	15650	15650	15650	0
160	20240222	174000	3443579970	15650	15650	15650	15650	0
161	20240222	173900	3443579970	15650	15650	15650	15650	0
162	20240222	173800	3443579970	15650	15650	15650	15650	0
163	20240222	173700	3443579970	15650	15650	15650	15650	0
164	20240222	173600	3443579970	15650	15650	15650	15650	0
165	20240222	173500	3443579970	15650	15650	15650	15650	0
166	20240222	173400	3443579970	15650	15650	15650	15650	0
167	20240222	173300	3443579970	15650	15650	15650	15650	0
168	20240222	173200	3443579970	15650	15650	15650	15650	0
169	20240222	173100	3443579970	15650	15650	15650	15650	0
170	20240222	173000	3443579970	15650	15650	15650	15650	0
171	20240222	172900	3443579970	15650	15650	15650	15650	0
172	20240222	172800	3443579970	15650	15650	15650	15650	0
173	20240222	172700	3443579970	15650	15650	15650	15650	0
174	20240222	172600	3443579970	15650	15650	15650	15650	0
175	20240222	172500	3443579970	15650	15650	15650	15650	0
176	20240222	172400	3443579970	15650	15650	15650	15650	0
177	20240222	172300	3443579970	15650	15650	15650	15650	0
178	20240222	172200	3443579970	15650	15650	15650	15650	0
179	20240222	172100	3443579970	15650	15650	15650	15650	0
180	20240222	172000	3443579970	15650	15650	15650	15650	0
181	20240222	171900	3443579970	15650	15650	15650	15650	0
182	20240222	171800	3443579970	15650	15650	15650	15650	2413
183	20240222	171700	3443579970	15650	15650	15650	15650	0
184	20240222	171600	3443579970	15650	15650	15650	15650	0
185	20240222	171500	3443579970	15650	15650	15650	15650	0
186	20240222	171400	3443579970	15650	15650	15650	15650	0
187	20240222	171300	3443579970	15650	15650	15650	15650	0
188	20240222	171200	3443579970	15650	15650	15650	15650	0
189	20240222	171100	3443579970	15650	15650	15650	15650	0
190	20240222	171000	3443579970	15650	15650	15650	15650	0
191	20240222	170900	3443579970	15650	15650	15650	15650	0
192	20240222	170800	3443579970	15650	15650	15650	15650	0
193	20240222	170700	3443579970	15650	15650	15650	15650	0
194	20240222	170600	3443579970	15650	15650	15650	15650	0
195	20240222	170500	3443579970	15650	15650	15650	15650	0
196	20240222	170400	3443579970	15650	15650	15650	15650	0
197	20240222	170300	3443579970	15650	15650	15650	15650	0
198	20240222	170200	3443579970	15650	15650	15650	15650	0
199	20240222	170100	3443579970	15650	15650	15650	15650	0
200	20240222	170000	3443579970	15650	15650	15650	15650	0
201	20240222	165900	3443579970	15650	15650	15650	15650	0
202	20240222	165800	3443579970	15650	15650	15650	15650	0
203	20240222	165700	3443579970	15650	15650	15650	15650	0
204	20240222	165600	3443579970	15650	15650	15650	15650	0
205	20240222	165500	3443579970	15650	15650	15650	15650	0
206	20240222	165400	3443579970	15650	15650	15650	15650	0
207	20240222	165300	3443579970	15650	15650	15650	15650	0
208	20240222	165200	3443579970	15650	15650	15650	15650	0
209	20240222	165100	3443579970	15650	15650	15650	15650	0
210	20240222	165000	3443579970	15650	15650	15650	15650	0
211	20240222	164900	3443579970	15650	15650	15650	15650	0
212	20240222	164800	3443579970	15650	15650	15650	15650	2413
213	20240222	164700	3443579970	15650	15650	15650	15650	0
214	20240222	164600	3443579970	15650	15650	15650	15650	0
215	20240222	164500	3443579970	15650	15650	15650	15650	0
216	20240222	164400	3443579970	15650	15650	15650	15650	0
217	20240222	164300	3443579970	15650	15650	15650	15650	0
218	20240222	164200	3443579970	15650	15650	15650	15650	0
219	20240222	164100	3443579970	15650	15650	15650	15650	0
220	20240222	164000	3443579970	15650	15650	15650	15650	0
221	20240222	163900	3443579970	15650	15650	15650	15650	0
222	20240222	163800	3443579970	15650	15650	15650	15650	0
223	20240222	163700	3443579970	15650	15650	15650	15650	0
224	20240222	163600	3443579970	15650	15650	15650	15650	0
225	20240222	163500	3443579970	15650	15650	15650	15650	0
226	20240222	163400	3443579970	15650	15650	15650	15650	0
227	20240222	163300	3443579970	15650	15650	15650	15650	0
228	20240222	163200	3443579970	15650	15650	15650	15650	0
229	20240222	163100	3443579970	15650	15650	15650	15650	0
230	20240222	163000	3443579970	15650	15650	15650	15650	0
231	20240222	162900	3443579970	15650	15650	15650	15650	0
232	20240222	162800	3443579970	15650	15650	15650	15650	0
233	20240222	162700	3443579970	15650	15650	15650	15650	0
234	20240222	162600	3443579970	15650	15650	15650	15650	0
235	20240222	162500	3443579970	15650	15650	15650	15650	0
236	20240222	162400	3443579970	15650	15650	15650	15650	0
237	20240222	162300	3443579970	15650	15650	15650	15650	0
238	20240222	162200	3443579970	15650	15650	15650	15650	0
239	20240222	162100	3443579970	15650	15650	15650	15650	0
240	20240222	162000	3443579970	15650	15650	15650	15650	0
241	20240222	161900	3443579970	15650	15650	15650	15650	0
242	20240222	161800	3443579970	15650	15650	15650	15650	2413
243	20240222	161700	3443579970	15650	15650	15650	15650	0
244	20240222	161600	3443579970	15650	15650	15650	15650	0
245	20240222	161500	3443579970	15650	15650	15650	15650	0
246	20240222	161400	3443579970	15650	15650	15650	15650	0
247	20240222	161300	3443579970	15650	15650	15650	15650	0
248	20240222	161200	3443579970	15650	15650	15650	15650	0
249	20240222	161100	3443579970	15650	15650	15650	15650	0
250	20240222	161000	3443579970	15650	15650	15650	15650	0
251	20240222	160900	3443579970	15650	15650	15650	15650	0
252	20240222	160800	3443579970	15650	15650	15650	15650	0
253	20240222	160700	3443579970	15650	15650	15650	15650	0
254	20240222	160600	3443579970	15650	15650	15650	15650	0
255	20240222	160500	3443579970	15650	15650	15650	15650	0
256	20240222	160400	3443579970	15650	15650	15650	15650	0
257	20240222	160300	3443579970	15650	15650	15650	15650	0
258	20240222	160200	3443579970	15650	15650	15650	15650	0
259	20240222	160100	3443579970	15650	15650	15650	15650	0
260	20240222	160000	3443579970	15650	15650	15650	15650	0
261	20240222	155900	3443579970	15650	15650	15650	15650	0
262	20240222	155800	3443579970	15650	15650	15650	15650	0
263	20240222	155700	3443579970	15650	15650	15650	15650	0
264	20240222	155600	3443579970	15650	15650	15650	15650	0
265	20240222	155500	3443579970	15650	15650	15650	15650	0
266	20240222	155400	3443579970	15650	15650	15650	15650	0
267	20240222	155300	3443579970	15650	15650	15650	15650	0
268	20240222	155200	3443579970	15650	15650	15650	15650	0
269	20240222	155100	3443579970	15650	15650	15650	15650	0
270	20240222	155000	3443579970	15650	15650	15650	15650	0
271	20240222	154900	3443579970	15650	15650	15650	15650	0
272	20240222	154800	3443579970	15650	15650	15650	15650	2413
273	20240222	154700	3443579970	15650	15650	15650	15650	0
274	20240222	154600	3443579970	15650	15650	15650	15650	0
275	20240222	154500	3443579970	15650	15650	15650	15650	0
276	20240222	154400	3443579970	15650	15650	15650	15650	0
277	20240222	154300	3443579970	15650	15650	15650	15650	0
278	20240222	154200	3443579970	15650	15650	15650	15650	0
279	20240222	154100	3443579970	15650	15650	15650	15650	0
280	20240222	154000	3443579970	15650	15650	15650	15650	0
281	20240222	153900	3443579970	15650	15650	15650	15650	0
282	20240222	153800	3443579970	15650	15650	15650	15650	0
283	20240222	153700	3443579970	15650	15650	15650	15650	0
284	20240222	153600	3443579970	15650	15650	15650	15650	0
285	20240222	153500	3443579970	15650	15650	15650	15650	0
286	20240222	153400	3443579970	15650	15650	15650	15650	0
287	20240222	153300	3443579970	15650	15650	15650	15650	0
288	20240222	153200	3443579970	15650	15650	15650	15650	0
289	20240222	153100	3443579970	15650	15650	15650	15650	0
290	20240222	153000	3443579970	15650	15650	15650	15650	2413
291	20240222	152900	3405816520	15690	15690	15690	15690	0
292	20240222	152800	3405816520	15690	15690	15690	15690	0
293	20240222	152700	3405816520	15690	15690	15690	15690	0
294	20240222	152600	3405816520	15690	15690	15690	15690	0
295	20240222	152500	3405816520	15690	15690	15690	15690	0
296	20240222	152400	3405816520	15690	15690	15690	15690	0
297	20240222	152300	3405816520	15690	15690	15690	15690	0
298	20240222	152200	3405816520	15690	15690	15690	15690	0
299	20240222	152100	3405816520	15690	15690	15690	15690	0
300	20240222	152000	3405816520	15690	15690	15690	15690	0
301	20240222	151900	3405816520	15690	15670	15690	15660	121
302	20240222	151800	3403919710	15670	15670	15670	15660	320
303	20240222	151700	3398905530	15670	15660	15670	15660	654
304	20240222	151600	3388662190	15660	15680	15680	15660	610
305	20240222	151500	3379101070	15680	15680	15680	15680	141
306	20240222	151400	3376890190	15680	15690	15690	15680	130
307	20240222	151300	3374851610	15690	15690	15690	15690	100
308	20240222	151200	3373282610	15690	15690	15700	15690	244
309	20240222	151100	3369453800	15690	15690	15690	15690	1
310	20240222	151000	3369438110	15680	15690	15700	15680	37
311	20240222	150900	3368857830	15700	15700	15700	15700	14
312	20240222	150800	3368638030	15690	15680	15690	15680	48
313	20240222	150700	3367885210	15670	15670	15670	15670	58
314	20240222	150600	3366976350	15670	15690	15690	15670	126
315	20240222	150500	3365000480	15690	15680	15700	15680	61
316	20240222	150400	3364043880	15680	15680	15710	15680	14
317	20240222	150300	3363824330	15680	15700	15700	15680	291
318	20240222	150200	3359255930	15730	15710	15730	15710	100
319	20240222	150100	3357683120	15700	15730	15730	15700	71
320	20240222	150000	3356568390	15740	15710	15740	15700	132
321	20240222	145900	3354491070	15700	15700	15700	15700	119
322	20240222	145800	3352622770	15700	15650	15700	15640	436
323	20240222	145700	3345789890	15640	15640	15640	15640	0
324	20240222	145600	3345789890	15640	15640	15640	15640	0
325	20240222	145500	3345789890	15640	15670	15670	15640	221
326	20240222	145400	3342332050	15670	15670	15670	15670	28
327	20240222	145300	3341893290	15670	15680	15680	15670	53
328	20240222	145200	3341062280	15680	15680	15680	15680	3
329	20240222	145100	3341015240	15680	15680	15680	15680	10
330	20240222	145000	3340858440	15680	15680	15680	15680	0
331	20240222	144900	3340858440	15680	15680	15680	15680	1
332	20240222	144800	3340842760	15680	15680	15680	15680	117
333	20240222	144700	3339008200	15680	15680	15680	15680	5
334	20240222	144600	3338929800	15680	15680	15680	15680	23
335	20240222	144500	3338569160	15680	15680	15680	15680	1
336	20240222	144400	3338553480	15700	15700	15700	15700	0
337	20240222	144300	3338553480	15700	15700	15700	15700	30
338	20240222	144200	3338082480	15700	15700	15700	15700	100
339	20240222	144100	3336512480	15700	15690	15700	15690	26
340	20240222	144000	3336104460	15690	15640	15700	15640	904
341	20240222	143900	3321950120	15650	15610	15650	15610	939
342	20240222	143800	3307271050	15610	15610	15610	15610	0
343	20240222	143700	3307271050	15610	15610	15610	15610	379
344	20240222	143600	3301354860	15620	15620	15620	15620	3
345	20240222	143500	3301308000	15620	15620	15620	15620	35
346	20240222	143400	3300761300	15610	15610	15610	15610	5
347	20240222	143300	3300683250	15630	15620	15630	15610	51
348	20240222	143200	3299886990	15610	15630	15630	15610	133
349	20240222	143100	3297810240	15630	15630	15630	15630	1
350	20240222	143000	3297794610	15630	15630	15630	15630	0
351	20240222	142900	3297794610	15630	15590	15630	15590	228
352	20240222	142800	3294237690	15650	15650	15650	15650	0
353	20240222	142700	3294237690	15650	15650	15650	15650	1
354	20240222	142600	3294222040	15590	15590	15590	15590	17
355	20240222	142500	3293957010	15670	15580	15670	15580	167
356	20240222	142400	3291354160	15580	15600	15600	15580	120
357	20240222	142300	3289483440	15600	15600	15600	15580	446
358	20240222	142200	3282530000	15600	15600	15600	15600	0
359	20240222	142100	3282530000	15600	15600	15600	15600	168
360	20240222	142000	3279909200	15600	15610	15610	15600	101
361	20240222	141900	3278333310	15610	15620	15620	15600	638
362	20240222	141800	3268377770	15620	15630	15630	15610	79
363	20240222	141700	3267143790	15680	15620	15680	15610	208
364	20240222	141600	3263892050	15650	15650	15650	15620	96
365	20240222	141500	3262389740	15650	15660	15660	15650	31
366	20240222	141400	3261904540	15660	15660	15660	15660	92
367	20240222	141300	3260463820	15610	15600	15610	15600	164
368	20240222	141200	3257903840	15600	15660	15660	15600	53
369	20240222	141100	3257076780	15610	15610	15610	15610	1
370	20240222	141000	3257061170	15600	15620	15620	15600	946
371	20240222	140900	3242294730	15620	15660	15660	15620	359
372	20240222	140800	3236680680	15670	15670	15680	15670	56
373	20240222	140700	3235803150	15670	15680	15680	15670	56
374	20240222	140600	3234925420	15680	15680	15680	15680	49
375	20240222	140500	3234157100	15680	15690	15690	15680	139
376	20240222	140400	3231976290	15700	15700	15700	15700	14
377	20240222	140300	3231756490	15700	15700	15720	15700	68
378	20240222	140200	3230687690	15720	15700	15720	15660	2941
379	20240222	140100	3184623460	15720	15720	15720	15720	0
380	20240222	140000	3184623460	15720	15730	15730	15720	117
381	20240222	135900	3182783970	15730	15750	15750	15730	66
382	20240222	135800	3181745030	15740	15740	15740	15740	2
383	20240222	135700	3181713550	15750	15750	15750	15750	658
384	20240222	135600	3171350050	15750	15760	15760	15750	636
385	20240222	135500	3161332880	15760	15800	15800	15760	1727
386	20240222	135400	3134065340	15800	15800	15800	15800	131
387	20240222	135300	3131995540	15800	15810	15820	15800	102
388	20240222	135200	3130383420	15810	15820	15820	15810	200
389	20240222	135100	3127220420	15810	15810	15810	15810	22
390	20240222	135000	3126872600	15820	15820	15820	15820	700
391	20240222	134900	3115798600	15810	15810	15810	15810	0
392	20240222	134800	3115798600	15810	15810	15810	15810	456
393	20240222	134700	3108589240	15830	15830	15830	15830	100
394	20240222	134600	3107006240	15840	15840	15840	15830	174
395	20240222	134500	3104250100	15840	15810	15840	15810	245
396	20240222	134400	3100369350	15840	15840	15840	15840	0
397	20240222	134300	3100369350	15840	15800	15840	15800	94
398	20240222	134200	3098880990	15800	15800	15800	15800	68
399	20240222	134100	3097806590	15800	15810	15810	15800	84
400	20240222	134000	3096479040	15800	15820	15820	15800	1284
401	20240222	133900	3076186060	15830	15840	15840	15830	411
402	20240222	133800	3069678430	15840	15840	15840	15840	10
403	20240222	133700	3069520030	15840	15840	15840	15840	46
404	20240222	133600	3068791390	15840	15830	15840	15820	320
405	20240222	133500	3063725740	15830	15820	15830	15820	4
406	20240222	133400	3063662440	15820	15820	15820	15820	609
407	20240222	133300	3054028060	15820	15830	15830	15820	390
408	20240222	133200	3047854920	15820	15820	15820	15820	0
409	20240222	133100	3047854920	15820	15820	15820	15820	58
410	20240222	133000	3046937360	15850	15850	15850	15850	125
411	20240222	132900	3044956110	15850	15850	15850	15850	109
412	20240222	132800	3043228460	15820	15820	15820	15820	238
413	20240222	132700	3039463300	15850	15840	15850	15810	244
414	20240222	132600	3035603470	15850	15870	15870	15850	330
415	20240222	132500	3030368850	15870	15880	15880	15870	232
416	20240222	132400	3026685840	15890	15810	15890	15810	3286
417	20240222	132300	2974642410	15800	15800	15800	15800	300
418	20240222	132200	2969902410	15800	15810	15810	15800	12
419	20240222	132100	2969712760	15810	15810	15810	15810	5
420	20240222	132000	2969633710	15820	15820	15820	15820	4
421	20240222	131900	2969570430	15820	15800	15820	15800	730
422	20240222	131800	2958035290	15790	15790	15790	15790	5
423	20240222	131700	2957956340	15780	15780	15780	15780	0
424	20240222	131600	2957956340	15780	15770	15780	15770	42
425	20240222	131500	2957293950	15780	15770	15780	15770	47
426	20240222	131400	2956552430	15770	15790	15790	15770	37
427	20240222	131300	2955968820	15780	15810	15810	15780	350
428	20240222	131200	2950440870	15810	15810	15810	15810	101
429	20240222	131100	2948844060	15800	15790	15800	15790	395
430	20240222	131000	2942604340	15800	15790	15800	15790	420
431	20240222	130900	2935968380	15790	15790	15790	15790	27
432	20240222	130800	2935542050	15790	15800	15800	15790	51
433	20240222	130700	2934736260	15800	15800	15800	15800	1
434	20240222	130600	2934720460	15800	15800	15800	15790	225
435	20240222	130500	2931165660	15800	15790	15800	15790	235
436	20240222	130400	2927453710	15790	15760	15790	15760	842
437	20240222	130300	2914168630	15760	15750	15770	15740	869
438	20240222	130200	2900477300	15750	15750	15750	15740	159
439	20240222	130100	2897973600	15750	15740	15760	15740	26
440	20240222	130000	2897564270	15760	15720	15760	15720	63
441	20240222	125900	2896573740	15720	15740	15740	15720	263
442	20240222	125800	2892435880	15770	15770	15770	15770	0
443	20240222	125700	2892435880	15770	15770	15770	15770	0
444	20240222	125600	2892435880	15770	15730	15770	15720	500
445	20240222	125500	2884559970	15730	15730	15730	15730	1
446	20240222	125400	2884544240	15730	15730	15730	15730	238
447	20240222	125300	2880800500	15730	15720	15730	15720	188
448	20240222	125200	2877843350	15720	15720	15720	15720	89
449	20240222	125100	2876444270	15730	15720	15730	15720	13
450	20240222	125000	2876239810	15720	15730	15730	15720	77
451	20240222	124900	2875028660	15730	15760	15760	15730	14
452	20240222	124800	2874808350	15720	15660	15720	15660	218
453	20240222	124700	2871387940	15660	15650	15690	15650	165
454	20240222	124600	2868802690	15650	15650	15670	15650	382
455	20240222	124500	2862823210	15650	15660	15660	15650	1200
456	20240222	124400	2844037970	15660	15690	15690	15660	511
457	20240222	124300	2836027860	15690	15700	15700	15690	694
458	20240222	124200	2825134620	15700	15720	15720	15700	519
459	20240222	124100	2816981550	15720	15720	15720	15720	150
460	20240222	124000	2814623550	15720	15720	15720	15720	340
461	20240222	123900	2809278750	15720	15730	15730	15720	257
462	20240222	123800	2805238140	15730	15730	15730	15730	21
463	20240222	123700	2804907810	15730	15730	15730	15730	78
464	20240222	123600	2803680870	15730	15730	15730	15730	499
465	20240222	123500	2795831600	15730	15730	15730	15730	3
466	20240222	123400	2795784410	15730	15740	15740	15730	41
467	20240222	123300	2795139150	15740	15740	15740	15740	12
468	20240222	123200	2794950270	15740	15750	15750	15740	292
469	20240222	123100	2790353230	15750	15750	15750	15750	52
470	20240222	123000	2789534230	15750	15770	15770	15750	4
471	20240222	122900	2789471190	15770	15770	15770	15770	9
472	20240222	122800	2789329260	15770	15740	15790	15740	55
473	20240222	122700	2788461950	15740	15740	15780	15740	214
474	20240222	122600	2785089940	15730	15730	15730	15730	172
475	20240222	122500	2782384380	15740	15740	15740	15740	15
476	20240222	122400	2782148280	15740	15740	15740	15740	84
477	20240222	122300	2780826120	15740	15780	15780	15740	507
478	20240222	122200	2772835100	15790	15790	15790	15790	14
479	20240222	122100	2772614040	15790	15790	15790	15790	80
480	20240222	122000	2771350840	15790	15790	15790	15790	89
481	20240222	121900	2769945530	15790	15800	15800	15790	101
482	20240222	121800	2768350110	15790	15790	15790	15790	37
483	20240222	121700	2767765880	15790	15800	15800	15790	110
484	20240222	121600	2766028180	15800	15800	15800	15800	202
485	20240222	121500	2762836580	15820	15820	15820	15820	2
486	20240222	121400	2762804940	15800	15800	15800	15800	5
487	20240222	121300	2762725940	15800	15830	15830	15800	4
488	20240222	121200	2762662680	15830	15830	15830	15830	50
489	20240222	121100	2761871180	15830	15830	15830	15830	1
490	20240222	121000	2761855350	15800	15790	15800	15790	414
491	20240222	120900	2755314220	15790	15790	15790	15790	21
492	20240222	120800	2754982630	15800	15800	15800	15800	12
493	20240222	120700	2754793030	15800	15820	15830	15800	258
494	20240222	120600	2750713730	15840	15840	15840	15840	0
495	20240222	120500	2750713730	15840	15800	15840	15790	1280
496	20240222	120400	2730469950	15800	15800	15800	15800	10
497	20240222	120300	2730311950	15800	15790	15800	15790	19
498	20240222	120200	2730011820	15790	15800	15800	15790	11
499	20240222	120100	2729838110	15810	15810	15810	15810	53
500	20240222	120000	2729000180	15810	15810	15810	15810	17
501	20240222	115900	2728731410	15810	15810	15810	15810	0
502	20240222	115800	2728731410	15810	15810	15810	15810	144
503	20240222	115700	2726454770	15790	15790	15790	15790	1
504	20240222	115600	2726438980	15770	15770	15770	15770	0
505	20240222	115500	2726438980	15770	15770	15770	15770	11
506	20240222	115400	2726265510	15770	15770	15770	15770	81
507	20240222	115300	2724988140	15820	15800	15820	15800	10
508	20240222	115200	2724829980	15820	15820	15820	15820	1
509	20240222	115100	2724814160	15820	15760	15820	15760	401
510	20240222	115000	2718488900	15750	15800	15800	15750	263
511	20240222	114900	2714342550	15810	15810	15810	15810	93
512	20240222	114800	2712872220	15820	15820	15820	15820	0
513	20240222	114700	2712872220	15820	15820	15820	15820	1
514	20240222	114600	2712856400	15820	15820	15820	15820	2
515	20240222	114500	2712824760	15820	15750	15820	15750	92
516	20240222	114400	2711373740	15720	15720	15720	15720	2
517	20240222	114300	2711342300	15750	15720	15750	15720	73
518	20240222	114200	2710192790	15720	15730	15730	15720	253
519	20240222	114100	2706213690	15730	15730	15730	15730	300
520	20240222	114000	2701494690	15730	15730	15750	15730	460
521	20240222	113900	2694258570	15730	15740	15740	15730	2430
522	20240222	113800	2656033580	15740	15740	15760	15740	1092
523	20240222	113700	2638842100	15740	15750	15760	15740	347
524	20240222	113600	2633377410	15760	15780	15780	15760	644
525	20240222	113500	2623217720	15780	15800	15800	15780	1050
526	20240222	113400	2606633530	15800	15800	15800	15800	185
527	20240222	113300	2603710530	15800	15790	15810	15790	65
528	20240222	113200	2602683680	15790	15820	15820	15790	112
529	20240222	113100	2600912680	15820	15830	15830	15820	402
530	20240222	113000	2594551730	15830	15830	15830	15830	119
531	20240222	112900	2592667960	15820	15830	15850	15820	345
532	20240222	112800	2587204710	15820	15840	15840	15820	46
533	20240222	112700	2586476570	15860	15830	15860	15830	845
534	20240222	112600	2573094370	15820	15800	15820	15790	312
535	20240222	112500	2568160360	15830	15830	15830	15820	56
536	20240222	112400	2567274010	15790	15800	15800	15790	317
537	20240222	112300	2562265580	15850	15850	15850	15850	167
538	20240222	112200	2559618630	15850	15850	15850	15850	0
539	20240222	112100	2559618630	15850	15860	15860	15850	154
540	20240222	112000	2557176960	15860	15880	15880	15860	415
541	20240222	111900	2550588780	15890	15830	15900	15820	3207
542	20240222	111800	2499712310	15830	15820	15830	15770	170
543	20240222	111700	2497022690	15820	15820	15820	15820	109
544	20240222	111600	2495298310	15820	15740	15830	15730	261
545	20240222	111500	2491171250	15790	15740	15790	15730	269
546	20240222	111400	2486932110	15740	15740	15760	15740	167
547	20240222	111300	2484301350	15770	15740	15770	15740	310
548	20240222	111200	2479418310	15740	15750	15750	15740	309
549	20240222	111100	2474551750	15750	15780	15780	15750	123
550	20240222	111000	2472613010	15770	15750	15770	15750	42
551	20240222	110900	2471950810	15750	15750	15790	15750	148
552	20240222	110800	2469616240	15780	15750	15780	15750	13
553	20240222	110700	2469411430	15790	15780	15790	15750	186
554	20240222	110600	2466476710	15740	15790	15790	15740	133
555	20240222	110500	2464382090	15790	15800	15800	15790	682
556	20240222	110400	2453611910	15800	15850	15850	15800	839
557	20240222	110300	2440336350	15840	15800	15850	15800	2076
558	20240222	110200	2407463160	15800	15790	15810	15790	527
559	20240222	110100	2399136180	15790	15790	15790	15780	36
560	20240222	110000	2398567840	15790	15770	15800	15770	195
561	20240222	105900	2395487480	15790	15770	15800	15760	296
562	20240222	105800	2390814410	15790	15760	15790	15760	178
563	20240222	105700	2388007630	15730	15730	15730	15730	537
564	20240222	105600	2379560620	15730	15730	15730	15730	88
565	20240222	105500	2378176380	15720	15710	15720	15710	46
566	20240222	105400	2377453620	15710	15710	15710	15710	43
567	20240222	105300	2376778090	15710	15670	15710	15670	1111
568	20240222	105200	2359337590	15670	15670	15670	15670	7
569	20240222	105100	2359227900	15690	15690	15690	15690	30
570	20240222	105000	2358757200	15690	15650	15700	15650	177
571	20240222	104900	2355984290	15630	15650	15650	15630	81
572	20240222	104800	2354717700	15650	15640	15650	15630	464
573	20240222	104700	2347459420	15640	15630	15640	15630	58
574	20240222	104600	2346552510	15640	15640	15640	15630	36
575	20240222	104500	2345989760	15640	15630	15640	15630	554
576	20240222	104400	2337325250	15630	15640	15640	15630	73
577	20240222	104300	2336183630	15650	15650	15650	15650	23
578	20240222	104200	2335823680	15650	15670	15670	15650	192
579	20240222	104100	2332815340	15670	15670	15710	15670	99
580	20240222	104000	2331263930	15670	15710	15710	15670	961
581	20240222	103900	2316190530	15770	15710	15770	15700	277
582	20240222	103800	2311829260	15710	15710	15710	15710	5
583	20240222	103700	2311750710	15710	15710	15710	15710	2
584	20240222	103600	2311719290	15710	15770	15770	15700	61
585	20240222	103500	2310760830	15790	15790	15790	15790	0
586	20240222	103400	2310760830	15790	15720	15790	15700	355
587	20240222	103300	2305178260	15710	15800	15800	15710	189
588	20240222	103200	2302201180	15800	15750	15800	15750	264
589	20240222	103100	2298042930	15700	15750	15810	15700	633
590	20240222	103000	2288082620	15750	15800	15800	15750	1238
591	20240222	102900	2268567940	15810	15780	15820	15780	2615
592	20240222	102800	2227254330	15790	15640	15790	15640	2395
593	20240222	102700	2189572150	15640	15590	15640	15590	378
594	20240222	102600	2183675460	15590	15590	15590	15590	36
595	20240222	102500	2183114220	15590	15610	15610	15590	748
596	20240222	102400	2171445350	15620	15610	15620	15610	80
597	20240222	102300	2170195900	15610	15630	15630	15610	108
598	20240222	102200	2168509340	15610	15610	15630	15610	207
599	20240222	102100	2165277830	15610	15610	15610	15610	24
600	20240222	102000	2164903190	15610	15610	15610	15610	139
601	20240222	101900	2162733400	15680	15650	15680	15610	519
602	20240222	101800	2154620550	15650	15700	15700	15650	823
603	20240222	101700	2141722570	15700	15720	15720	15700	215
604	20240222	101600	2138342850	15720	15700	15720	15700	34
605	20240222	101500	2137808890	15700	15720	15720	15700	40
606	20240222	101400	2137180110	15670	15730	15770	15670	101
607	20240222	101300	2135589010	15730	15680	15730	15670	272
608	20240222	101200	2131313800	15730	15660	15730	15650	1819
609	20240222	101100	2102785610	15690	15610	15690	15610	1128
610	20240222	101000	2085150470	15620	15590	15620	15590	1028
611	20240222	100900	2069117670	15590	15600	15620	15590	698
612	20240222	100800	2058229410	15640	15600	15640	15600	469
613	20240222	100700	2050906240	15600	15640	15640	15600	3774
614	20240222	100600	1991931780	15640	15640	15640	15630	271
615	20240222	100500	1987694100	15640	15660	15660	15640	368
616	20240222	100400	1981935990	15660	15650	15660	15650	509
617	20240222	100300	1973966380	15650	15660	15660	15640	111
618	20240222	100200	1972229620	15660	15630	15660	15630	666
619	20240222	100100	1961819950	15630	15650	15650	15630	612
620	20240222	100000	1952243750	15690	15660	15700	15650	55
621	20240222	095900	1951381480	15650	15650	15680	15650	140
622	20240222	095800	1949189040	15670	15680	15680	15640	59
623	20240222	095700	1948265240	15680	15680	15690	15670	557
624	20240222	095600	1939530110	15680	15690	15700	15680	244
625	20240222	095500	1935701110	15690	15630	15700	15630	1164
626	20240222	095400	1917443130	15620	15590	15620	15590	782
627	20240222	095300	1905241620	15580	15650	15650	15580	2190
628	20240222	095200	1871043250	15660	15680	15700	15660	643
629	20240222	095100	1860961770	15680	15620	15700	15610	1155
630	20240222	095000	1842882780	15600	15760	15760	15570	3997
631	20240222	094900	1780205360	15770	15810	15830	15750	3515
632	20240222	094800	1724667020	15810	15880	15880	15810	2162
633	20240222	094700	1690389850	15880	15950	15950	15880	4172
634	20240222	094600	1623978170	15960	15980	15980	15950	2035
635	20240222	094500	1591487090	15980	15970	16020	15940	4319
636	20240222	094400	1522458940	15980	15940	15980	15860	3129
637	20240222	094300	1472633270	15870	15880	15960	15800	9000
638	20240222	094200	1330071460	15890	15910	16020	15860	12055
639	20240222	094100	1137647380	15910	16090	16150	15890	15413
640	20240222	094000	891145610	16100	15830	16130	15780	20645
641	20240222	093900	562042170	15830	15410	15900	15400	15359
642	20240222	093800	320917400	15400	15330	15400	15330	3034
643	20240222	093700	274273080	15330	15330	15340	15290	330
644	20240222	093600	269214420	15330	15300	15330	15300	131
645	20240222	093500	267207670	15280	15310	15310	15280	114
646	20240222	093400	265465150	15310	15320	15320	15310	265
647	20240222	093300	261405770	15310	15280	15310	15280	186
648	20240222	093200	258560120	15280	15290	15290	15280	137
649	20240222	093100	256465590	15320	15290	15320	15290	378
650	20240222	093000	250679940	15300	15280	15300	15240	668
651	20240222	092900	240470310	15290	15290	15290	15290	0
652	20240222	092800	240470310	15290	15190	15290	15190	1361
653	20240222	092700	219760660	15190	15150	15190	15150	26
654	20240222	092600	219366360	15150	15190	15190	15150	114
655	20240222	092500	217634860	15170	15140	15170	15140	68
656	20240222	092400	216604690	15140	15140	15140	15110	659
657	20240222	092300	206644680	15140	15120	15140	15120	70
658	20240222	092200	205585280	15140	15140	15140	15140	10
659	20240222	092100	205433880	15120	15140	15140	15120	40
660	20240222	092000	204829040	15110	15130	15150	15110	779
661	20240222	091900	193037760	15130	15150	15150	15130	112
662	20240222	091800	191342570	15150	15120	15150	15120	511
663	20240222	091700	183605850	15120	15120	15120	15110	308
664	20240222	091600	178951360	15110	15140	15140	15100	470
665	20240222	091500	171845470	15140	15140	15150	15140	46
666	20240222	091400	171148780	15130	15140	15140	15130	460
667	20240222	091300	164186180	15140	15170	15170	15140	1126
668	20240222	091200	147131820	15180	15190	15190	15180	91
669	20240222	091100	145750430	15180	15180	15180	15180	162
670	20240222	091000	143291270	15180	15180	15180	15180	117
671	20240222	090900	141515210	15180	15180	15180	15180	106
672	20240222	090800	139906130	15220	15140	15220	15140	76
673	20240222	090700	138750290	15130	15190	15300	15120	162
674	20240222	090600	136289890	15100	15090	15100	15090	216
675	20240222	090500	133029580	15090	15090	15190	15090	386
676	20240222	090400	127174710	15060	15180	15190	15060	629
677	20240222	090300	117679880	15190	15160	15190	15100	1695
678	20240222	090200	92030820	15160	15160	15190	15150	878
679	20240222	090100	78720950	15190	15160	15200	15010	1605
680	20240222	090000	54483210	15150	15320	15320	15150	3573