KissMeData/272210/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	205200	37528832580	16640	16640	16640	16640	24274
3	20240220	205100	37528832580	16640	16640	16640	16640	0
4	20240220	205000	37528832580	16640	16640	16640	16640	0
5	20240220	204900	37528832580	16640	16640	16640	16640	0
6	20240220	204800	37528832580	16640	16640	16640	16640	0
7	20240220	204700	37528832580	16640	16640	16640	16640	0
8	20240220	204600	37528832580	16640	16640	16640	16640	0
9	20240220	204500	37528832580	16640	16640	16640	16640	0
10	20240220	204400	37528832580	16640	16640	16640	16640	0
11	20240220	204300	37528832580	16640	16640	16640	16640	0
12	20240220	204200	37528832580	16640	16640	16640	16640	0
13	20240220	204100	37528832580	16640	16640	16640	16640	0
14	20240220	204000	37528832580	16640	16640	16640	16640	0
15	20240220	203900	37528832580	16640	16640	16640	16640	0
16	20240220	203800	37528832580	16640	16640	16640	16640	0
17	20240220	203700	37528832580	16640	16640	16640	16640	0
18	20240220	203600	37528832580	16640	16640	16640	16640	0
19	20240220	203500	37528832580	16640	16640	16640	16640	0
20	20240220	203400	37528832580	16640	16640	16640	16640	0
21	20240220	203300	37528832580	16640	16640	16640	16640	0
22	20240220	203200	37528832580	16640	16640	16640	16640	0
23	20240220	203100	37528832580	16640	16640	16640	16640	0
24	20240220	203000	37528832580	16640	16640	16640	16640	0
25	20240220	202900	37528832580	16640	16640	16640	16640	0
26	20240220	202800	37528832580	16640	16640	16640	16640	0
27	20240220	202700	37528832580	16640	16640	16640	16640	0
28	20240220	202600	37528832580	16640	16640	16640	16640	0
29	20240220	202500	37528832580	16640	16640	16640	16640	0
30	20240220	202400	37528832580	16640	16640	16640	16640	0
31	20240220	202300	37528832580	16640	16640	16640	16640	0
32	20240220	202200	37528832580	16640	16640	16640	16640	24274
33	20240220	202100	37528832580	16640	16640	16640	16640	0
34	20240220	202000	37528832580	16640	16640	16640	16640	0
35	20240220	201900	37528832580	16640	16640	16640	16640	0
36	20240220	201800	37528832580	16640	16640	16640	16640	0
37	20240220	201700	37528832580	16640	16640	16640	16640	0
38	20240220	201600	37528832580	16640	16640	16640	16640	0
39	20240220	201500	37528832580	16640	16640	16640	16640	0
40	20240220	201400	37528832580	16640	16640	16640	16640	0
41	20240220	201300	37528832580	16640	16640	16640	16640	0
42	20240220	201200	37528832580	16640	16640	16640	16640	0
43	20240220	201100	37528832580	16640	16640	16640	16640	0
44	20240220	201000	37528832580	16640	16640	16640	16640	0
45	20240220	200900	37528832580	16640	16640	16640	16640	0
46	20240220	200800	37528832580	16640	16640	16640	16640	0
47	20240220	200700	37528832580	16640	16640	16640	16640	0
48	20240220	200600	37528832580	16640	16640	16640	16640	0
49	20240220	200500	37528832580	16640	16640	16640	16640	0
50	20240220	200400	37528832580	16640	16640	16640	16640	0
51	20240220	200300	37528832580	16640	16640	16640	16640	0
52	20240220	200200	37528832580	16640	16640	16640	16640	0
53	20240220	200100	37528832580	16640	16640	16640	16640	0
54	20240220	200000	37528832580	16640	16640	16640	16640	0
55	20240220	195900	37528832580	16640	16640	16640	16640	0
56	20240220	195800	37528832580	16640	16640	16640	16640	0
57	20240220	195700	37528832580	16640	16640	16640	16640	0
58	20240220	195600	37528832580	16640	16640	16640	16640	0
59	20240220	195500	37528832580	16640	16640	16640	16640	0
60	20240220	195400	37528832580	16640	16640	16640	16640	0
61	20240220	195300	37528832580	16640	16640	16640	16640	0
62	20240220	195200	37528832580	16640	16640	16640	16640	24274
63	20240220	195100	37528832580	16640	16640	16640	16640	0
64	20240220	195000	37528832580	16640	16640	16640	16640	0
65	20240220	194900	37528832580	16640	16640	16640	16640	0
66	20240220	194800	37528832580	16640	16640	16640	16640	0
67	20240220	194700	37528832580	16640	16640	16640	16640	0
68	20240220	194600	37528832580	16640	16640	16640	16640	0
69	20240220	194500	37528832580	16640	16640	16640	16640	0
70	20240220	194400	37528832580	16640	16640	16640	16640	0
71	20240220	194300	37528832580	16640	16640	16640	16640	0
72	20240220	194200	37528832580	16640	16640	16640	16640	0
73	20240220	194100	37528832580	16640	16640	16640	16640	0
74	20240220	194000	37528832580	16640	16640	16640	16640	0
75	20240220	193900	37528832580	16640	16640	16640	16640	0
76	20240220	193800	37528832580	16640	16640	16640	16640	0
77	20240220	193700	37528832580	16640	16640	16640	16640	0
78	20240220	193600	37528832580	16640	16640	16640	16640	0
79	20240220	193500	37528832580	16640	16640	16640	16640	0
80	20240220	193400	37528832580	16640	16640	16640	16640	0
81	20240220	193300	37528832580	16640	16640	16640	16640	0
82	20240220	193200	37528832580	16640	16640	16640	16640	0
83	20240220	193100	37528832580	16640	16640	16640	16640	0
84	20240220	193000	37528832580	16640	16640	16640	16640	0
85	20240220	192900	37528832580	16640	16640	16640	16640	0
86	20240220	192800	37528832580	16640	16640	16640	16640	0
87	20240220	192700	37528832580	16640	16640	16640	16640	0
88	20240220	192600	37528832580	16640	16640	16640	16640	0
89	20240220	192500	37528832580	16640	16640	16640	16640	0
90	20240220	192400	37528832580	16640	16640	16640	16640	0
91	20240220	192300	37528832580	16640	16640	16640	16640	0
92	20240220	192200	37528832580	16640	16640	16640	16640	24274
93	20240220	192100	37528832580	16640	16640	16640	16640	0
94	20240220	192000	37528832580	16640	16640	16640	16640	0
95	20240220	191900	37528832580	16640	16640	16640	16640	0
96	20240220	191800	37528832580	16640	16640	16640	16640	0
97	20240220	191700	37528832580	16640	16640	16640	16640	0
98	20240220	191600	37528832580	16640	16640	16640	16640	0
99	20240220	191500	37528832580	16640	16640	16640	16640	0
100	20240220	191400	37528832580	16640	16640	16640	16640	0
101	20240220	191300	37528832580	16640	16640	16640	16640	0
102	20240220	191200	37528832580	16640	16640	16640	16640	0
103	20240220	191100	37528832580	16640	16640	16640	16640	0
104	20240220	191000	37528832580	16640	16640	16640	16640	0
105	20240220	190900	37528832580	16640	16640	16640	16640	0
106	20240220	190800	37528832580	16640	16640	16640	16640	0
107	20240220	190700	37528832580	16640	16640	16640	16640	0
108	20240220	190600	37528832580	16640	16640	16640	16640	0
109	20240220	190500	37528832580	16640	16640	16640	16640	0
110	20240220	190400	37528832580	16640	16640	16640	16640	0
111	20240220	190300	37528832580	16640	16640	16640	16640	0
112	20240220	190200	37528832580	16640	16640	16640	16640	0
113	20240220	190100	37528832580	16640	16640	16640	16640	0
114	20240220	190000	37528832580	16640	16640	16640	16640	0
115	20240220	185900	37528832580	16640	16640	16640	16640	0
116	20240220	185800	37528832580	16640	16640	16640	16640	0
117	20240220	185700	37528832580	16640	16640	16640	16640	0
118	20240220	185600	37528832580	16640	16640	16640	16640	0
119	20240220	185500	37528832580	16640	16640	16640	16640	0
120	20240220	185400	37528832580	16640	16640	16640	16640	0
121	20240220	185300	37528832580	16640	16640	16640	16640	0
122	20240220	185200	37528832580	16640	16640	16640	16640	24274
123	20240220	185100	37528832580	16640	16640	16640	16640	0
124	20240220	185000	37528832580	16640	16640	16640	16640	0
125	20240220	184900	37528832580	16640	16640	16640	16640	0
126	20240220	184800	37528832580	16640	16640	16640	16640	0
127	20240220	184700	37528832580	16640	16640	16640	16640	0
128	20240220	184600	37528832580	16640	16640	16640	16640	0
129	20240220	184500	37528832580	16640	16640	16640	16640	0
130	20240220	184400	37528832580	16640	16640	16640	16640	0
131	20240220	184300	37528832580	16640	16640	16640	16640	0
132	20240220	184200	37528832580	16640	16640	16640	16640	0
133	20240220	184100	37528832580	16640	16640	16640	16640	0
134	20240220	184000	37528832580	16640	16640	16640	16640	0
135	20240220	183900	37528832580	16640	16640	16640	16640	0
136	20240220	183800	37528832580	16640	16640	16640	16640	0
137	20240220	183700	37528832580	16640	16640	16640	16640	0
138	20240220	183600	37528832580	16640	16640	16640	16640	0
139	20240220	183500	37528832580	16640	16640	16640	16640	0
140	20240220	183400	37528832580	16640	16640	16640	16640	0
141	20240220	183300	37528832580	16640	16640	16640	16640	0
142	20240220	183200	37528832580	16640	16640	16640	16640	0
143	20240220	183100	37528832580	16640	16640	16640	16640	0
144	20240220	183000	37528832580	16640	16640	16640	16640	0
145	20240220	182900	37528832580	16640	16640	16640	16640	0
146	20240220	182800	37528832580	16640	16640	16640	16640	0
147	20240220	182700	37528832580	16640	16640	16640	16640	0
148	20240220	182600	37528832580	16640	16640	16640	16640	0
149	20240220	182500	37528832580	16640	16640	16640	16640	0
150	20240220	182400	37528832580	16640	16640	16640	16640	0
151	20240220	182300	37528832580	16640	16640	16640	16640	0
152	20240220	182200	37528832580	16640	16640	16640	16640	24274
153	20240220	182100	37528832580	16640	16640	16640	16640	0
154	20240220	182000	37528832580	16640	16640	16640	16640	0
155	20240220	181900	37528832580	16640	16640	16640	16640	0
156	20240220	181800	37528832580	16640	16640	16640	16640	0
157	20240220	181700	37528832580	16640	16640	16640	16640	0
158	20240220	181600	37528832580	16640	16640	16640	16640	0
159	20240220	181500	37528832580	16640	16640	16640	16640	0
160	20240220	181400	37528832580	16640	16640	16640	16640	0
161	20240220	181300	37528832580	16640	16640	16640	16640	0
162	20240220	181200	37528832580	16640	16640	16640	16640	0
163	20240220	181100	37528832580	16640	16640	16640	16640	0
164	20240220	181000	37528832580	16640	16640	16640	16640	0
165	20240220	180900	37528832580	16640	16640	16640	16640	0
166	20240220	180800	37528832580	16640	16640	16640	16640	0
167	20240220	180700	37528832580	16640	16640	16640	16640	0
168	20240220	180600	37528832580	16640	16640	16640	16640	0
169	20240220	180500	37528832580	16640	16640	16640	16640	0
170	20240220	180400	37528832580	16640	16640	16640	16640	0
171	20240220	180300	37528832580	16640	16640	16640	16640	0
172	20240220	180200	37528832580	16640	16640	16640	16640	0
173	20240220	180100	37528832580	16640	16640	16640	16640	0
174	20240220	180000	37528832580	16640	16640	16640	16640	0
175	20240220	175900	37528832580	16640	16640	16640	16640	0
176	20240220	175800	37528832580	16640	16640	16640	16640	0
177	20240220	175700	37528832580	16640	16640	16640	16640	0
178	20240220	175600	37528832580	16640	16640	16640	16640	0
179	20240220	175500	37528832580	16640	16640	16640	16640	0
180	20240220	175400	37528832580	16640	16640	16640	16640	0
181	20240220	175300	37528832580	16640	16640	16640	16640	0
182	20240220	175200	37528832580	16640	16640	16640	16640	24274
183	20240220	175100	37528832580	16640	16640	16640	16640	0
184	20240220	175000	37528832580	16640	16640	16640	16640	0
185	20240220	174900	37528832580	16640	16640	16640	16640	0
186	20240220	174800	37528832580	16640	16640	16640	16640	0
187	20240220	174700	37528832580	16640	16640	16640	16640	0
188	20240220	174600	37528832580	16640	16640	16640	16640	0
189	20240220	174500	37528832580	16640	16640	16640	16640	0
190	20240220	174400	37528832580	16640	16640	16640	16640	0
191	20240220	174300	37528832580	16640	16640	16640	16640	0
192	20240220	174200	37528832580	16640	16640	16640	16640	0
193	20240220	174100	37528832580	16640	16640	16640	16640	0
194	20240220	174000	37528832580	16640	16640	16640	16640	0
195	20240220	173900	37528832580	16640	16640	16640	16640	0
196	20240220	173800	37528832580	16640	16640	16640	16640	0
197	20240220	173700	37528832580	16640	16640	16640	16640	0
198	20240220	173600	37528832580	16640	16640	16640	16640	0
199	20240220	173500	37528832580	16640	16640	16640	16640	0
200	20240220	173400	37528832580	16640	16640	16640	16640	0
201	20240220	173300	37528832580	16640	16640	16640	16640	0
202	20240220	173200	37528832580	16640	16640	16640	16640	0
203	20240220	173100	37528832580	16640	16640	16640	16640	0
204	20240220	173000	37528832580	16640	16640	16640	16640	0
205	20240220	172900	37528832580	16640	16640	16640	16640	0
206	20240220	172800	37528832580	16640	16640	16640	16640	0
207	20240220	172700	37528832580	16640	16640	16640	16640	0
208	20240220	172600	37528832580	16640	16640	16640	16640	0
209	20240220	172500	37528832580	16640	16640	16640	16640	0
210	20240220	172400	37528832580	16640	16640	16640	16640	0
211	20240220	172300	37528832580	16640	16640	16640	16640	0
212	20240220	172200	37528832580	16640	16640	16640	16640	24274
213	20240220	172100	37528832580	16640	16640	16640	16640	0
214	20240220	172000	37528832580	16640	16640	16640	16640	0
215	20240220	171900	37528832580	16640	16640	16640	16640	0
216	20240220	171800	37528832580	16640	16640	16640	16640	0
217	20240220	171700	37528832580	16640	16640	16640	16640	0
218	20240220	171600	37528832580	16640	16640	16640	16640	0
219	20240220	171500	37528832580	16640	16640	16640	16640	0
220	20240220	171400	37528832580	16640	16640	16640	16640	0
221	20240220	171300	37528832580	16640	16640	16640	16640	0
222	20240220	171200	37528832580	16640	16640	16640	16640	0
223	20240220	171100	37528832580	16640	16640	16640	16640	0
224	20240220	171000	37528832580	16640	16640	16640	16640	0
225	20240220	170900	37528832580	16640	16640	16640	16640	0
226	20240220	170800	37528832580	16640	16640	16640	16640	0
227	20240220	170700	37528832580	16640	16640	16640	16640	0
228	20240220	170600	37528832580	16640	16640	16640	16640	0
229	20240220	170500	37528832580	16640	16640	16640	16640	0
230	20240220	170400	37528832580	16640	16640	16640	16640	0
231	20240220	170300	37528832580	16640	16640	16640	16640	0
232	20240220	170200	37528832580	16640	16640	16640	16640	0
233	20240220	170100	37528832580	16640	16640	16640	16640	0
234	20240220	170000	37528832580	16640	16640	16640	16640	0
235	20240220	165900	37528832580	16640	16640	16640	16640	0
236	20240220	165800	37528832580	16640	16640	16640	16640	0
237	20240220	165700	37528832580	16640	16640	16640	16640	0
238	20240220	165600	37528832580	16640	16640	16640	16640	0
239	20240220	165500	37528832580	16640	16640	16640	16640	0
240	20240220	165400	37528832580	16640	16640	16640	16640	0
241	20240220	165300	37528832580	16640	16640	16640	16640	0
242	20240220	165200	37528832580	16640	16640	16640	16640	24274
243	20240220	165100	37528832580	16640	16640	16640	16640	0
244	20240220	165000	37528832580	16640	16640	16640	16640	0
245	20240220	164900	37528832580	16640	16640	16640	16640	0
246	20240220	164800	37528832580	16640	16640	16640	16640	0
247	20240220	164700	37528832580	16640	16640	16640	16640	0
248	20240220	164600	37528832580	16640	16640	16640	16640	0
249	20240220	164500	37528832580	16640	16640	16640	16640	0
250	20240220	164400	37528832580	16640	16640	16640	16640	0
251	20240220	164300	37528832580	16640	16640	16640	16640	0
252	20240220	164200	37528832580	16640	16640	16640	16640	0
253	20240220	164100	37528832580	16640	16640	16640	16640	0
254	20240220	164000	37528832580	16640	16640	16640	16640	0
255	20240220	163900	37528832580	16640	16640	16640	16640	0
256	20240220	163800	37528832580	16640	16640	16640	16640	0
257	20240220	163700	37528832580	16640	16640	16640	16640	0
258	20240220	163600	37528832580	16640	16640	16640	16640	0
259	20240220	163500	37528832580	16640	16640	16640	16640	0
260	20240220	163400	37528832580	16640	16640	16640	16640	0
261	20240220	163300	37528832580	16640	16640	16640	16640	0
262	20240220	163200	37528832580	16640	16640	16640	16640	0
263	20240220	163100	37528832580	16640	16640	16640	16640	0
264	20240220	163000	37528832580	16640	16640	16640	16640	0
265	20240220	162900	37528832580	16640	16640	16640	16640	0
266	20240220	162800	37528832580	16640	16640	16640	16640	0
267	20240220	162700	37528832580	16640	16640	16640	16640	0
268	20240220	162600	37528832580	16640	16640	16640	16640	0
269	20240220	162500	37528832580	16640	16640	16640	16640	0
270	20240220	162400	37528832580	16640	16640	16640	16640	0
271	20240220	162300	37528832580	16640	16640	16640	16640	0
272	20240220	162200	37528832580	16640	16640	16640	16640	24274
273	20240220	162100	37528832580	16640	16640	16640	16640	0
274	20240220	162000	37528832580	16640	16640	16640	16640	0
275	20240220	161900	37528832580	16640	16640	16640	16640	0
276	20240220	161800	37528832580	16640	16640	16640	16640	0
277	20240220	161700	37528832580	16640	16640	16640	16640	0
278	20240220	161600	37528832580	16640	16640	16640	16640	0
279	20240220	161500	37528832580	16640	16640	16640	16640	0
280	20240220	161400	37528832580	16640	16640	16640	16640	0
281	20240220	161300	37528832580	16640	16640	16640	16640	0
282	20240220	161200	37528832580	16640	16640	16640	16640	0
283	20240220	161100	37528832580	16640	16640	16640	16640	0
284	20240220	161000	37528832580	16640	16640	16640	16640	0
285	20240220	160900	37528832580	16640	16640	16640	16640	0
286	20240220	160800	37528832580	16640	16640	16640	16640	0
287	20240220	160700	37528832580	16640	16640	16640	16640	0
288	20240220	160600	37528832580	16640	16640	16640	16640	0
289	20240220	160500	37528832580	16640	16640	16640	16640	0
290	20240220	160400	37528832580	16640	16640	16640	16640	0
291	20240220	160300	37528832580	16640	16640	16640	16640	0
292	20240220	160200	37528832580	16640	16640	16640	16640	0
293	20240220	160100	37528832580	16640	16640	16640	16640	0
294	20240220	160000	37528832580	16640	16640	16640	16640	0
295	20240220	155900	37528832580	16640	16640	16640	16640	0
296	20240220	155800	37528832580	16640	16640	16640	16640	0
297	20240220	155700	37528832580	16640	16640	16640	16640	0
298	20240220	155600	37528832580	16640	16640	16640	16640	0
299	20240220	155500	37528832580	16640	16640	16640	16640	0
300	20240220	155400	37528832580	16640	16640	16640	16640	0
301	20240220	155300	37528832580	16640	16640	16640	16640	0
302	20240220	155200	37528832580	16640	16640	16640	16640	24274
303	20240220	155100	37528832580	16640	16640	16640	16640	0
304	20240220	155000	37528832580	16640	16640	16640	16640	0
305	20240220	154900	37528832580	16640	16640	16640	16640	0
306	20240220	154800	37528832580	16640	16640	16640	16640	0
307	20240220	154700	37528832580	16640	16640	16640	16640	0
308	20240220	154600	37528832580	16640	16640	16640	16640	0
309	20240220	154500	37528832580	16640	16640	16640	16640	0
310	20240220	154400	37528832580	16640	16640	16640	16640	0
311	20240220	154300	37528832580	16640	16640	16640	16640	0
312	20240220	154200	37528832580	16640	16640	16640	16640	0
313	20240220	154100	37528832580	16640	16640	16640	16640	0
314	20240220	154000	37528832580	16640	16640	16640	16640	0
315	20240220	153900	37528832580	16640	16640	16640	16640	0
316	20240220	153800	37528832580	16640	16640	16640	16640	0
317	20240220	153700	37528832580	16640	16640	16640	16640	0
318	20240220	153600	37528832580	16640	16640	16640	16640	0
319	20240220	153500	37528832580	16640	16640	16640	16640	0
320	20240220	153400	37528832580	16640	16640	16640	16640	0
321	20240220	153300	37528832580	16640	16640	16640	16640	0
322	20240220	153200	37528832580	16640	16640	16640	16640	0
323	20240220	153100	37528832580	16640	16640	16640	16640	0
324	20240220	153000	37528832580	16640	16640	16640	16640	24274
325	20240220	152900	37124913220	16620	16620	16620	16620	0
326	20240220	152800	37124913220	16620	16620	16620	16620	0
327	20240220	152700	37124913220	16620	16620	16620	16620	0
328	20240220	152600	37124913220	16620	16620	16620	16620	0
329	20240220	152500	37124913220	16620	16620	16620	16620	0
330	20240220	152400	37124913220	16620	16620	16620	16620	0
331	20240220	152300	37124913220	16620	16620	16620	16620	0
332	20240220	152200	37124913220	16620	16620	16620	16620	0
333	20240220	152100	37124913220	16620	16620	16620	16620	0
334	20240220	152000	37124913220	16620	16620	16620	16620	0
335	20240220	151900	37124913220	16620	16620	16690	16610	4693
336	20240220	151800	37046863690	16620	16620	16630	16620	1057
337	20240220	151700	37029296190	16630	16630	16630	16620	6336
338	20240220	151600	36923988410	16630	16610	16630	16610	3815
339	20240220	151500	36860589760	16610	16620	16620	16610	2026
340	20240220	151400	36826918360	16610	16620	16630	16610	1637
341	20240220	151300	36799710170	16620	16630	16630	16620	2626
342	20240220	151200	36756055220	16630	16620	16630	16620	2822
343	20240220	151100	36709132460	16620	16620	16630	16620	2479
344	20240220	151000	36667928940	16610	16620	16630	16610	3603
345	20240220	150900	36608057850	16620	16630	16630	16620	3404
346	20240220	150800	36551476090	16630	16640	16640	16630	10381
347	20240220	150700	36378831340	16640	16630	16640	16620	6396
348	20240220	150600	36272444400	16630	16640	16640	16620	3859
349	20240220	150500	36208289140	16630	16640	16640	16630	1101
350	20240220	150400	36189969340	16640	16650	16650	16630	1691
351	20240220	150300	36161828070	16640	16660	16660	16640	3789
352	20240220	150200	36098738060	16660	16650	16660	16640	2085
353	20240220	150100	36064022150	16650	16640	16650	16630	2063
354	20240220	150000	36029690600	16630	16630	16650	16630	1055
355	20240220	145900	36012136890	16640	16630	16640	16630	1435
356	20240220	145800	35988264630	16630	16640	16640	16620	3448
357	20240220	145700	35930942420	16640	16630	16640	16630	1654
358	20240220	145600	35903428330	16640	16640	16640	16630	1790
359	20240220	145500	35873650470	16630	16640	16650	16630	2396
360	20240220	145400	35833793710	16640	16630	16640	16620	2479
361	20240220	145300	35792563750	16630	16640	16650	16630	1027
362	20240220	145200	35775480080	16640	16630	16640	16620	4591
363	20240220	145100	35699140380	16630	16630	16630	16620	3901
364	20240220	145000	35634267060	16630	16640	16650	16630	1682
365	20240220	144900	35606284910	16640	16650	16660	16640	3072
366	20240220	144800	35555144590	16660	16660	16660	16650	1008
367	20240220	144700	35538351340	16660	16660	16660	16620	1897
368	20240220	144600	35506779390	16660	16660	16660	16650	987
369	20240220	144500	35490336100	16670	16660	16670	16620	5129
370	20240220	144400	35404983650	16660	16710	16730	16650	18227
371	20240220	144300	35100798750	16710	16710	16720	16710	895
372	20240220	144200	35085839170	16710	16720	16720	16710	1809
373	20240220	144100	35055604870	16710	16710	16720	16700	1849
374	20240220	144000	35024707520	16710	16710	16730	16710	1211
375	20240220	143900	35004468520	16730	16720	16730	16700	3754
376	20240220	143800	34941724940	16730	16700	16730	16700	3551
377	20240220	143700	34882367580	16700	16690	16710	16690	1332
378	20240220	143600	34860122530	16690	16700	16710	16690	871
379	20240220	143500	34845579010	16700	16690	16700	16680	1740
380	20240220	143400	34816544700	16690	16700	16710	16680	2410
381	20240220	143300	34776308200	16700	16700	16710	16690	1810
382	20240220	143200	34746078850	16700	16710	16710	16700	804
383	20240220	143100	34732644540	16710	16720	16730	16700	1220
384	20240220	143000	34712248160	16710	16700	16720	16700	1574
385	20240220	142900	34685943410	16710	16740	16740	16700	6574
386	20240220	142800	34575996170	16750	16730	16750	16720	1891
387	20240220	142700	34544356060	16730	16710	16730	16700	1443
388	20240220	142600	34520224380	16710	16710	16710	16700	3183
389	20240220	142500	34467056070	16710	16710	16720	16710	1224
390	20240220	142400	34446595480	16710	16720	16720	16710	1027
391	20240220	142300	34429429390	16720	16740	16780	16680	5964
392	20240220	142200	34329460020	16740	16690	16790	16680	8014
393	20240220	142100	34195274780	16690	16680	16710	16680	1063
394	20240220	142000	34177536240	16690	16690	16720	16690	2896
395	20240220	141900	34129155700	16690	16700	16710	16680	1038
396	20240220	141800	34111825260	16710	16720	16720	16690	555
397	20240220	141700	34102552020	16700	16650	16720	16640	9748
398	20240220	141600	33940051890	16650	16650	16650	16640	858
399	20240220	141500	33925766220	16650	16640	16650	16640	1274
400	20240220	141400	33904557850	16650	16660	16670	16630	1031
401	20240220	141300	33887379440	16630	16680	16680	16630	3128
402	20240220	141200	33835274680	16680	16650	16680	16650	1243
403	20240220	141100	33814559010	16640	16640	16660	16640	1530
404	20240220	141000	33789083490	16640	16640	16650	16620	705
405	20240220	140900	33777354140	16630	16660	16670	16630	803
406	20240220	140800	33763991680	16660	16670	16670	16620	1120
407	20240220	140700	33745339220	16630	16660	16670	16630	3885
408	20240220	140600	33680626660	16650	16640	16660	16630	1266
409	20240220	140500	33659563280	16630	16650	16670	16630	3226
410	20240220	140400	33605830490	16640	16650	16650	16630	1232
411	20240220	140300	33585323540	16640	16630	16650	16620	3704
412	20240220	140200	33523753250	16620	16660	16660	16620	3618
413	20240220	140100	33463564880	16650	16650	16660	16630	4817
414	20240220	140000	33383405720	16660	16650	16670	16650	3701
415	20240220	135900	33321766790	16650	16650	16660	16640	1895
416	20240220	135800	33290221270	16650	16670	16670	16640	1868
417	20240220	135700	33259120140	16640	16640	16660	16630	5527
418	20240220	135600	33167117360	16640	16630	16640	16620	4584
419	20240220	135500	33090877310	16640	16650	16650	16630	8232
420	20240220	135400	32953918410	16640	16660	16670	16630	15405
421	20240220	135300	32697403890	16670	16670	16680	16660	2486
422	20240220	135200	32655970000	16670	16680	16690	16660	6355
423	20240220	135100	32549999570	16680	16700	16720	16680	3436
424	20240220	135000	32492649720	16690	16720	16720	16690	1147
425	20240220	134900	32473482290	16720	16690	16720	16690	1638
426	20240220	134800	32446110690	16690	16700	16700	16680	1922
427	20240220	134700	32414034630	16690	16680	16710	16680	2469
428	20240220	134600	32372804750	16690	16670	16690	16670	2367
429	20240220	134500	32333329140	16670	16680	16700	16670	6545
430	20240220	134400	32224140160	16690	16690	16700	16680	3657
431	20240220	134300	32163101310	16700	16690	16700	16690	2365
432	20240220	134200	32123615150	16700	16690	16700	16690	2489
433	20240220	134100	32082054140	16690	16710	16720	16690	3305
434	20240220	134000	32026849060	16700	16700	16720	16700	1057
435	20240220	133900	32009182110	16710	16710	16730	16700	1477
436	20240220	133800	31984489070	16710	16720	16730	16710	2047
437	20240220	133700	31950273250	16720	16720	16730	16710	1800
438	20240220	133600	31920169330	16730	16710	16730	16710	764
439	20240220	133500	31907394030	16720	16710	16720	16700	1609
440	20240220	133400	31880497850	16710	16710	16710	16700	2469
441	20240220	133300	31839254360	16710	16700	16710	16690	2454
442	20240220	133200	31798282910	16700	16700	16700	16680	2999
443	20240220	133100	31748216300	16700	16730	16730	16680	20296
444	20240220	133000	31409198130	16720	16730	16730	16720	2272
445	20240220	132900	31371197650	16730	16730	16740	16720	2418
446	20240220	132800	31330746040	16720	16730	16740	16720	2010
447	20240220	132700	31297125360	16730	16750	16750	16720	4810
448	20240220	132600	31216658900	16730	16770	16770	16730	6375
449	20240220	132500	31109886210	16760	16790	16790	16760	4624
450	20240220	132400	31032321660	16790	16790	16820	16780	2872
451	20240220	132300	30984035150	16790	16820	16820	16780	7363
452	20240220	132200	30860370080	16820	16830	16850	16820	2187
453	20240220	132100	30823563480	16840	16850	16850	16840	1792
454	20240220	132000	30793371920	16850	16830	16850	16820	1851
455	20240220	131900	30762207590	16840	16850	16850	16840	1622
456	20240220	131800	30734886310	16850	16870	16870	16840	1427
457	20240220	131700	30710842680	16870	16850	16870	16840	4418
458	20240220	131600	30636358450	16850	16840	16850	16820	3174
459	20240220	131500	30582890220	16840	16830	16850	16830	3111
460	20240220	131400	30530485860	16830	16840	16850	16810	4511
461	20240220	131300	30454552790	16810	16820	16840	16810	3716
462	20240220	131200	30392029830	16810	16810	16810	16800	981
463	20240220	131100	30375541580	16810	16800	16820	16800	2676
464	20240220	131000	30330564680	16800	16810	16810	16800	892
465	20240220	130900	30315570610	16810	16800	16810	16800	1986
466	20240220	130800	30282191040	16800	16800	16810	16800	901
467	20240220	130700	30267050230	16800	16800	16820	16790	2957
468	20240220	130600	30217350640	16800	16810	16820	16800	608
469	20240220	130500	30207130240	16810	16810	16810	16800	745
470	20240220	130400	30194609830	16790	16800	16820	16790	859
471	20240220	130300	30180170540	16790	16810	16820	16790	2758
472	20240220	130200	30133827640	16810	16820	16820	16800	940
473	20240220	130100	30118023580	16820	16830	16830	16810	751
474	20240220	130000	30105390050	16810	16820	16830	16810	4602
475	20240220	125900	30027980510	16820	16810	16820	16810	918
476	20240220	125800	30012542200	16820	16810	16820	16810	1240
477	20240220	125700	29991689180	16810	16800	16810	16800	1446
478	20240220	125600	29967388030	16800	16810	16820	16800	1399
479	20240220	125500	29943869430	16820	16820	16830	16810	1773
480	20240220	125400	29914054770	16830	16820	16830	16820	1812
481	20240220	125300	29883572760	16800	16800	16800	16790	2128
482	20240220	125200	29847825490	16800	16830	16830	16800	1714
483	20240220	125100	29819007830	16830	16830	16830	16800	1691
484	20240220	125000	29790579750	16830	16800	16830	16790	665
485	20240220	124900	29779394340	16790	16830	16830	16790	2559
486	20240220	124800	29736371070	16820	16810	16830	16810	1087
487	20240220	124700	29718084010	16810	16810	16820	16800	2921
488	20240220	124600	29668987160	16810	16810	16810	16800	1791
489	20240220	124500	29638882810	16810	16800	16810	16790	1747
490	20240220	124400	29609536700	16790	16800	16800	16780	3034
491	20240220	124300	29558596640	16800	16790	16810	16790	2221
492	20240220	124200	29521283570	16800	16790	16800	16790	1831
493	20240220	124100	29490531440	16790	16780	16790	16780	1130
494	20240220	124000	29471559670	16790	16780	16790	16770	1152
495	20240220	123900	29452236590	16770	16770	16780	16770	849
496	20240220	123800	29437993500	16760	16770	16770	16760	1347
497	20240220	123700	29415406730	16770	16770	16780	16770	2246
498	20240220	123600	29377737260	16770	16760	16780	16750	1267
499	20240220	123500	29356489520	16760	16760	16760	16750	1839
500	20240220	123400	29325670910	16760	16770	16780	16760	1088
501	20240220	123300	29307423440	16770	16780	16790	16770	1564
502	20240220	123200	29281179180	16790	16780	16790	16770	1013
503	20240220	123100	29264181860	16770	16780	16780	16770	650
504	20240220	123000	29253278460	16770	16790	16790	16770	2595
505	20240220	122900	29209736000	16790	16800	16800	16790	1943
506	20240220	122800	29177102710	16800	16790	16800	16780	578
507	20240220	122700	29167400920	16790	16790	16790	16780	1094
508	20240220	122600	29149036440	16790	16800	16800	16790	1246
509	20240220	122500	29128114140	16800	16790	16800	16790	1162
510	20240220	122400	29108595160	16780	16790	16800	16780	2584
511	20240220	122300	29065208570	16790	16800	16800	16790	702
512	20240220	122200	29053417790	16790	16790	16800	16790	839
513	20240220	122100	29039326150	16800	16800	16800	16780	1626
514	20240220	122000	29012011840	16800	16790	16800	16780	396
515	20240220	121900	29005363780	16790	16790	16790	16780	1331
516	20240220	121800	28983018990	16790	16770	16790	16770	449
517	20240220	121700	28975483470	16770	16770	16770	16760	844
518	20240220	121600	28961332250	16770	16780	16780	16770	1091
519	20240220	121500	28943030860	16780	16780	16810	16780	1330
520	20240220	121400	28920691490	16780	16780	16800	16760	2205
521	20240220	121300	28883688790	16780	16790	16810	16780	1550
522	20240220	121200	28857644150	16790	16780	16810	16780	680
523	20240220	121100	28846226640	16770	16760	16770	16760	938
524	20240220	121000	28830496560	16760	16800	16820	16760	5555
525	20240220	120900	28737234890	16800	16800	16830	16800	2079
526	20240220	120800	28702288830	16810	16820	16830	16800	1226
527	20240220	120700	28681678100	16810	16820	16820	16800	1956
528	20240220	120600	28648798430	16820	16820	16830	16810	1273
529	20240220	120500	28627383790	16810	16820	16820	16800	2197
530	20240220	120400	28590458880	16820	16810	16830	16810	1333
531	20240220	120300	28568035750	16820	16820	16830	16810	1695
532	20240220	120200	28539528100	16820	16810	16820	16810	1490
533	20240220	120100	28514477900	16810	16800	16810	16800	2058
534	20240220	120000	28479890150	16810	16800	16810	16800	2157
535	20240220	115900	28443643210	16800	16830	16830	16800	4334
536	20240220	115800	28370780110	16830	16830	16840	16820	3534
537	20240220	115700	28311301920	16830	16840	16850	16830	2059
538	20240220	115600	28276644520	16840	16860	16860	16830	2471
539	20240220	115500	28235012480	16860	16870	16870	16850	1859
540	20240220	115400	28203674220	16870	16850	16870	16840	7657
541	20240220	115300	28074657970	16860	16860	16860	16850	1312
542	20240220	115200	28052538510	16850	16840	16850	16830	6687
543	20240220	115100	27939888020	16830	16820	16840	16820	6068
544	20240220	115000	27837779030	16810	16820	16820	16810	2087
545	20240220	114900	27802683740	16810	16800	16820	16800	936
546	20240220	114800	27786951410	16810	16810	16820	16800	902
547	20240220	114700	27771788890	16810	16810	16820	16800	2738
548	20240220	114600	27725770670	16810	16810	16820	16810	752
549	20240220	114500	27713129530	16810	16790	16820	16790	3092
550	20240220	114400	27661153790	16800	16780	16800	16780	2789
551	20240220	114300	27614316370	16780	16780	16790	16770	2087
552	20240220	114200	27579296020	16780	16760	16780	16760	2430
553	20240220	114100	27538537160	16760	16760	16770	16760	2075
554	20240220	114000	27503748260	16760	16770	16770	16750	964
555	20240220	113900	27487592080	16760	16750	16770	16750	3393
556	20240220	113800	27430736480	16750	16760	16770	16750	1510
557	20240220	113700	27405427120	16770	16760	16770	16750	988
558	20240220	113600	27388868290	16760	16760	16770	16750	1886
559	20240220	113500	27357263710	16760	16760	16760	16750	2422
560	20240220	113400	27316692240	16760	16780	16780	16750	1933
561	20240220	113300	27284293900	16790	16780	16790	16770	5335
562	20240220	113200	27194801950	16780	16780	16790	16780	1835
563	20240220	113100	27164001320	16770	16780	16780	16760	1217
564	20240220	113000	27143590310	16770	16770	16770	16750	2354
565	20240220	112900	27104138700	16760	16770	16780	16760	902
566	20240220	112800	27089009040	16780	16760	16780	16760	1077
567	20240220	112700	27070947060	16750	16790	16800	16750	7777
568	20240220	112600	26940429080	16800	16790	16810	16790	5421
569	20240220	112500	26849367000	16790	16770	16800	16770	4734
570	20240220	112400	26769891060	16780	16750	16780	16750	4142
571	20240220	112300	26700464760	16750	16750	16750	16740	2083
572	20240220	112200	26665576480	16750	16740	16750	16730	2936
573	20240220	112100	26616428760	16740	16750	16750	16740	2682
574	20240220	112000	26571505750	16740	16740	16750	16730	2176
575	20240220	111900	26535073450	16750	16750	16760	16730	1826
576	20240220	111800	26504496010	16760	16730	16760	16730	6293
577	20240220	111700	26399166010	16730	16710	16740	16710	2060
578	20240220	111600	26364711100	16730	16700	16740	16690	1847
579	20240220	111500	26333858540	16700	16690	16700	16680	2694
580	20240220	111400	26288890780	16690	16690	16700	16690	1910
581	20240220	111300	26257005760	16690	16680	16700	16680	2733
582	20240220	111200	26211395360	16690	16690	16700	16680	2113
583	20240220	111100	26176129580	16700	16680	16700	16680	2643
584	20240220	111000	26132028060	16690	16690	16710	16670	3655
585	20240220	110900	26071050550	16680	16660	16680	16650	3274
586	20240220	110800	26016502110	16650	16670	16680	16650	2322
587	20240220	110700	25977805610	16670	16660	16680	16650	2852
588	20240220	110600	25930287530	16660	16660	16660	16650	1663
589	20240220	110500	25902596210	16650	16660	16670	16640	5989
590	20240220	110400	25802853480	16650	16660	16700	16650	3924
591	20240220	110300	25737455770	16660	16680	16690	16650	18318
592	20240220	110200	25432128410	16690	16750	16750	16680	17903
593	20240220	110100	25132979840	16750	16780	16780	16740	3053
594	20240220	110000	25081833260	16780	16770	16780	16750	3133
595	20240220	105900	25029287920	16760	16770	16770	16750	1834
596	20240220	105800	24998557600	16750	16770	16790	16750	3235
597	20240220	105700	24944316100	16770	16780	16780	16740	1789
598	20240220	105600	24914338430	16750	16750	16790	16740	8619
599	20240220	105500	24769832670	16750	16760	16760	16720	1755
600	20240220	105400	24740442380	16760	16740	16760	16720	2308
601	20240220	105300	24701799680	16720	16730	16750	16720	1680
602	20240220	105200	24673679770	16730	16730	16740	16720	850
603	20240220	105100	24659458960	16730	16720	16750	16710	6640
604	20240220	105000	24548370500	16720	16710	16720	16700	2915
605	20240220	104900	24499654480	16720	16720	16730	16710	2983
606	20240220	104800	24449782310	16720	16700	16730	16700	5361
607	20240220	104700	24360189180	16700	16690	16700	16690	2830
608	20240220	104600	24312936300	16700	16690	16700	16680	4617
609	20240220	104500	24235875520	16690	16690	16710	16680	4402
610	20240220	104400	24162373650	16690	16710	16710	16680	4791
611	20240220	104300	24082385060	16710	16690	16730	16680	2864
612	20240220	104200	24034555450	16680	16730	16730	16670	18114
613	20240220	104100	23732039770	16730	16730	16740	16720	3485
614	20240220	104000	23673754620	16730	16720	16730	16710	1413
615	20240220	103900	23650125570	16710	16740	16770	16710	5351
616	20240220	103800	23560618830	16770	16760	16770	16730	1097
617	20240220	103700	23542243070	16730	16720	16760	16700	1735
618	20240220	103600	23513213980	16710	16740	16740	16700	17557
619	20240220	103500	23219913070	16740	16800	16810	16740	9097
620	20240220	103400	23067208590	16800	16720	16800	16710	24851
621	20240220	103300	22650746070	16720	16750	16760	16720	6595
622	20240220	103200	22540367710	16750	16780	16790	16750	4747
623	20240220	103100	22460783760	16780	16760	16790	16760	4969
624	20240220	103000	22377383610	16760	16790	16790	16760	3079
625	20240220	102900	22325742420	16790	16770	16790	16760	3068
626	20240220	102800	22274285380	16770	16730	16770	16730	6578
627	20240220	102700	22164105320	16720	16780	16780	16720	17069
628	20240220	102600	21878241940	16770	16780	16780	16770	2065
629	20240220	102500	21843602250	16780	16790	16790	16770	3484
630	20240220	102400	21785130270	16790	16780	16790	16770	3639
631	20240220	102300	21724068910	16780	16780	16800	16740	14045
632	20240220	102200	21488678180	16790	16830	16830	16780	10284
633	20240220	102100	21315823820	16820	16880	16880	16820	5792
634	20240220	102000	21218237580	16870	16850	16890	16850	4573
635	20240220	101900	21141095330	16860	16850	16860	16830	3102
636	20240220	101800	21088827520	16840	16840	16850	16820	2612
637	20240220	101700	21044858870	16840	16820	16850	16820	2723
638	20240220	101600	20999005560	16810	16850	16880	16810	13448
639	20240220	101500	20772655690	16850	16890	16900	16840	9089
640	20240220	101400	20619401850	16890	16890	16900	16870	3635
641	20240220	101300	20558011390	16900	16880	16900	16870	8406
642	20240220	101200	20416076630	16880	16890	16900	16860	6484
643	20240220	101100	20306622700	16890	16920	16920	16890	5962
644	20240220	101000	20205846510	16920	16940	16950	16910	7692
645	20240220	100900	20075602320	16940	16940	16950	16940	2835
646	20240220	100800	20027563680	16950	16950	16960	16940	2935
647	20240220	100700	19977824110	16950	16960	16970	16930	5751
648	20240220	100600	19880374790	16980	16980	16980	16950	2734
649	20240220	100500	19833992060	16970	16990	16990	16950	2282
650	20240220	100400	19795264700	16990	17020	17020	16950	3407
651	20240220	100300	19737438980	17020	16990	17020	16980	4485
652	20240220	100200	19661146300	17020	16990	17030	16980	7221
653	20240220	100100	19538314160	16980	16980	16990	16950	2261
654	20240220	100000	19499935640	16970	17010	17020	16960	5462
655	20240220	095900	19407131520	17020	17020	17040	17000	10226
656	20240220	095800	19232996320	17020	17000	17020	16990	17771
657	20240220	095700	18930818870	16990	16970	16990	16950	12597
658	20240220	095600	18716957730	16960	16940	16960	16940	4249
659	20240220	095500	18644915020	16930	16940	16960	16890	8368
660	20240220	095400	18503149850	16940	16940	16950	16930	7547
661	20240220	095300	18375280890	16940	16900	16960	16890	8750
662	20240220	095200	18227240790	16900	16880	16900	16870	5905
663	20240220	095100	18127507600	16880	16840	16880	16830	11646
664	20240220	095000	17931211650	16840	16870	16880	16830	14208
665	20240220	094900	17691728410	16870	16860	16880	16860	6752
666	20240220	094800	17577822260	16860	16930	16930	16850	27008
667	20240220	094700	17121423690	16920	16970	16980	16920	10160
668	20240220	094600	16949230150	16980	16990	16990	16960	5376
669	20240220	094500	16857970630	16980	16990	17000	16960	5928
670	20240220	094400	16757274180	16990	17010	17010	16970	12410
671	20240220	094300	16546453750	17000	17020	17020	16990	13389
672	20240220	094200	16318792870	17020	17020	17040	16980	9739
673	20240220	094100	16153097990	17020	16980	17040	16970	16780
674	20240220	094000	15867721990	16980	16910	16990	16910	11931
675	20240220	093900	15665550160	16900	16970	16980	16900	15577
676	20240220	093800	15401951490	16970	17000	17010	16960	12371
677	20240220	093700	15191812250	17010	17040	17040	17000	7855
678	20240220	093600	15058102810	17040	17090	17110	17040	21618
679	20240220	093500	14688837930	17080	17080	17120	17070	21671
680	20240220	093400	14318214750	17080	17050	17100	17040	14494
681	20240220	093300	14070686350	17050	17020	17070	17010	7825
682	20240220	093200	13937408280	17020	17120	17120	17000	25918
683	20240220	093100	13495124300	17120	17080	17120	17060	39154
684	20240220	093000	12825828550	17090	17010	17100	17000	39661
685	20240220	092900	12149782560	17010	17030	17050	17000	17683
686	20240220	092800	11848624740	17030	17010	17040	16990	25328
687	20240220	092700	11417889850	17030	17100	17110	17000	27330
688	20240220	092600	10952187050	17110	17100	17140	17090	52863
689	20240220	092500	10047635360	17100	16970	17100	16960	83165
690	20240220	092400	8631154670	16970	16900	16970	16900	30421
691	20240220	092300	8115853160	16900	16940	16940	16840	30784
692	20240220	092200	7595751090	16940	16940	16950	16920	24270
693	20240220	092100	7184679830	16950	16870	16950	16870	38039
694	20240220	092000	6541432240	16880	16900	16900	16860	21945
695	20240220	091900	6170971050	16900	16740	16900	16730	58003
696	20240220	091800	5195733860	16740	16650	16740	16640	16192
697	20240220	091700	4925157020	16690	16630	16690	16630	8342
698	20240220	091600	4786310870	16650	16710	16720	16600	20424
699	20240220	091500	4446214280	16710	16670	16720	16660	11811
700	20240220	091400	4249118390	16670	16750	16770	16670	19605
701	20240220	091300	3921328700	16750	16720	16760	16710	18260
702	20240220	091200	3615550250	16730	16690	16730	16670	25947
703	20240220	091100	3182176160	16680	16590	16680	16580	23267
704	20240220	091000	2795181090	16590	16600	16610	16590	8169
705	20240220	090900	2659626000	16610	16630	16640	16610	12972
706	20240220	090800	2444039520	16620	16630	16650	16610	15547
707	20240220	090700	2185377170	16630	16610	16640	16600	9722
708	20240220	090600	2023754990	16610	16580	16620	16580	19735
709	20240220	090500	1696234020	16590	16550	16610	16530	21429
710	20240220	090400	1340920820	16550	16580	16600	16530	28805
711	20240220	090300	863618430	16570	16520	16580	16520	17633
712	20240220	090200	571659360	16530	16460	16540	16460	11020
713	20240220	090100	389751400	16460	16400	16470	16340	7949
714	20240220	090000	259430530	16370	16430	16430	16370	14807