KissMeData/025950/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	190900	549369140	19950	19950	19950	19950	237
3	20240220	190800	549369140	19950	19950	19950	19950	0
4	20240220	190700	549369140	19950	19950	19950	19950	0
5	20240220	190600	549369140	19950	19950	19950	19950	0
6	20240220	190500	549369140	19950	19950	19950	19950	0
7	20240220	190400	549369140	19950	19950	19950	19950	0
8	20240220	190300	549369140	19950	19950	19950	19950	0
9	20240220	190200	549369140	19950	19950	19950	19950	0
10	20240220	190100	549369140	19950	19950	19950	19950	0
11	20240220	190000	549369140	19950	19950	19950	19950	0
12	20240220	185900	549369140	19950	19950	19950	19950	0
13	20240220	185800	549369140	19950	19950	19950	19950	0
14	20240220	185700	549369140	19950	19950	19950	19950	0
15	20240220	185600	549369140	19950	19950	19950	19950	0
16	20240220	185500	549369140	19950	19950	19950	19950	0
17	20240220	185400	549369140	19950	19950	19950	19950	0
18	20240220	185300	549369140	19950	19950	19950	19950	0
19	20240220	185200	549369140	19950	19950	19950	19950	0
20	20240220	185100	549369140	19950	19950	19950	19950	0
21	20240220	185000	549369140	19950	19950	19950	19950	0
22	20240220	184900	549369140	19950	19950	19950	19950	0
23	20240220	184800	549369140	19950	19950	19950	19950	0
24	20240220	184700	549369140	19950	19950	19950	19950	0
25	20240220	184600	549369140	19950	19950	19950	19950	0
26	20240220	184500	549369140	19950	19950	19950	19950	0
27	20240220	184400	549369140	19950	19950	19950	19950	0
28	20240220	184300	549369140	19950	19950	19950	19950	0
29	20240220	184200	549369140	19950	19950	19950	19950	0
30	20240220	184100	549369140	19950	19950	19950	19950	0
31	20240220	184000	549369140	19950	19950	19950	19950	0
32	20240220	183900	549369140	19950	19950	19950	19950	237
33	20240220	183800	549369140	19950	19950	19950	19950	0
34	20240220	183700	549369140	19950	19950	19950	19950	0
35	20240220	183600	549369140	19950	19950	19950	19950	0
36	20240220	183500	549369140	19950	19950	19950	19950	0
37	20240220	183400	549369140	19950	19950	19950	19950	0
38	20240220	183300	549369140	19950	19950	19950	19950	0
39	20240220	183200	549369140	19950	19950	19950	19950	0
40	20240220	183100	549369140	19950	19950	19950	19950	0
41	20240220	183000	549369140	19950	19950	19950	19950	0
42	20240220	182900	549369140	19950	19950	19950	19950	0
43	20240220	182800	549369140	19950	19950	19950	19950	0
44	20240220	182700	549369140	19950	19950	19950	19950	0
45	20240220	182600	549369140	19950	19950	19950	19950	0
46	20240220	182500	549369140	19950	19950	19950	19950	0
47	20240220	182400	549369140	19950	19950	19950	19950	0
48	20240220	182300	549369140	19950	19950	19950	19950	0
49	20240220	182200	549369140	19950	19950	19950	19950	0
50	20240220	182100	549369140	19950	19950	19950	19950	0
51	20240220	182000	549369140	19950	19950	19950	19950	0
52	20240220	181900	549369140	19950	19950	19950	19950	0
53	20240220	181800	549369140	19950	19950	19950	19950	0
54	20240220	181700	549369140	19950	19950	19950	19950	0
55	20240220	181600	549369140	19950	19950	19950	19950	0
56	20240220	181500	549369140	19950	19950	19950	19950	0
57	20240220	181400	549369140	19950	19950	19950	19950	0
58	20240220	181300	549369140	19950	19950	19950	19950	0
59	20240220	181200	549369140	19950	19950	19950	19950	0
60	20240220	181100	549369140	19950	19950	19950	19950	0
61	20240220	181000	549369140	19950	19950	19950	19950	0
62	20240220	180900	549369140	19950	19950	19950	19950	237
63	20240220	180800	549369140	19950	19950	19950	19950	0
64	20240220	180700	549369140	19950	19950	19950	19950	0
65	20240220	180600	549369140	19950	19950	19950	19950	0
66	20240220	180500	549369140	19950	19950	19950	19950	0
67	20240220	180400	549369140	19950	19950	19950	19950	0
68	20240220	180300	549369140	19950	19950	19950	19950	0
69	20240220	180200	549369140	19950	19950	19950	19950	0
70	20240220	180100	549369140	19950	19950	19950	19950	0
71	20240220	180000	549369140	19950	19950	19950	19950	0
72	20240220	175900	549369140	19950	19950	19950	19950	0
73	20240220	175800	549369140	19950	19950	19950	19950	0
74	20240220	175700	549369140	19950	19950	19950	19950	0
75	20240220	175600	549369140	19950	19950	19950	19950	0
76	20240220	175500	549369140	19950	19950	19950	19950	0
77	20240220	175400	549369140	19950	19950	19950	19950	0
78	20240220	175300	549369140	19950	19950	19950	19950	0
79	20240220	175200	549369140	19950	19950	19950	19950	0
80	20240220	175100	549369140	19950	19950	19950	19950	0
81	20240220	175000	549369140	19950	19950	19950	19950	0
82	20240220	174900	549369140	19950	19950	19950	19950	0
83	20240220	174800	549369140	19950	19950	19950	19950	0
84	20240220	174700	549369140	19950	19950	19950	19950	0
85	20240220	174600	549369140	19950	19950	19950	19950	0
86	20240220	174500	549369140	19950	19950	19950	19950	0
87	20240220	174400	549369140	19950	19950	19950	19950	0
88	20240220	174300	549369140	19950	19950	19950	19950	0
89	20240220	174200	549369140	19950	19950	19950	19950	0
90	20240220	174100	549369140	19950	19950	19950	19950	0
91	20240220	174000	549369140	19950	19950	19950	19950	0
92	20240220	173900	549369140	19950	19950	19950	19950	237
93	20240220	173800	549369140	19950	19950	19950	19950	0
94	20240220	173700	549369140	19950	19950	19950	19950	0
95	20240220	173600	549369140	19950	19950	19950	19950	0
96	20240220	173500	549369140	19950	19950	19950	19950	0
97	20240220	173400	549369140	19950	19950	19950	19950	0
98	20240220	173300	549369140	19950	19950	19950	19950	0
99	20240220	173200	549369140	19950	19950	19950	19950	0
100	20240220	173100	549369140	19950	19950	19950	19950	0
101	20240220	173000	549369140	19950	19950	19950	19950	0
102	20240220	172900	549369140	19950	19950	19950	19950	0
103	20240220	172800	549369140	19950	19950	19950	19950	0
104	20240220	172700	549369140	19950	19950	19950	19950	0
105	20240220	172600	549369140	19950	19950	19950	19950	0
106	20240220	172500	549369140	19950	19950	19950	19950	0
107	20240220	172400	549369140	19950	19950	19950	19950	0
108	20240220	172300	549369140	19950	19950	19950	19950	0
109	20240220	172200	549369140	19950	19950	19950	19950	0
110	20240220	172100	549369140	19950	19950	19950	19950	0
111	20240220	172000	549369140	19950	19950	19950	19950	0
112	20240220	171900	549369140	19950	19950	19950	19950	0
113	20240220	171800	549369140	19950	19950	19950	19950	0
114	20240220	171700	549369140	19950	19950	19950	19950	0
115	20240220	171600	549369140	19950	19950	19950	19950	0
116	20240220	171500	549369140	19950	19950	19950	19950	0
117	20240220	171400	549369140	19950	19950	19950	19950	0
118	20240220	171300	549369140	19950	19950	19950	19950	0
119	20240220	171200	549369140	19950	19950	19950	19950	0
120	20240220	171100	549369140	19950	19950	19950	19950	0
121	20240220	171000	549369140	19950	19950	19950	19950	0
122	20240220	170900	549369140	19950	19950	19950	19950	237
123	20240220	170800	549369140	19950	19950	19950	19950	0
124	20240220	170700	549369140	19950	19950	19950	19950	0
125	20240220	170600	549369140	19950	19950	19950	19950	0
126	20240220	170500	549369140	19950	19950	19950	19950	0
127	20240220	170400	549369140	19950	19950	19950	19950	0
128	20240220	170300	549369140	19950	19950	19950	19950	0
129	20240220	170200	549369140	19950	19950	19950	19950	0
130	20240220	170100	549369140	19950	19950	19950	19950	0
131	20240220	170000	549369140	19950	19950	19950	19950	0
132	20240220	165900	549369140	19950	19950	19950	19950	0
133	20240220	165800	549369140	19950	19950	19950	19950	0
134	20240220	165700	549369140	19950	19950	19950	19950	0
135	20240220	165600	549369140	19950	19950	19950	19950	0
136	20240220	165500	549369140	19950	19950	19950	19950	0
137	20240220	165400	549369140	19950	19950	19950	19950	0
138	20240220	165300	549369140	19950	19950	19950	19950	0
139	20240220	165200	549369140	19950	19950	19950	19950	0
140	20240220	165100	549369140	19950	19950	19950	19950	0
141	20240220	165000	549369140	19950	19950	19950	19950	0
142	20240220	164900	549369140	19950	19950	19950	19950	0
143	20240220	164800	549369140	19950	19950	19950	19950	0
144	20240220	164700	549369140	19950	19950	19950	19950	0
145	20240220	164600	549369140	19950	19950	19950	19950	0
146	20240220	164500	549369140	19950	19950	19950	19950	0
147	20240220	164400	549369140	19950	19950	19950	19950	0
148	20240220	164300	549369140	19950	19950	19950	19950	0
149	20240220	164200	549369140	19950	19950	19950	19950	0
150	20240220	164100	549369140	19950	19950	19950	19950	0
151	20240220	164000	549369140	19950	19950	19950	19950	0
152	20240220	163900	549369140	19950	19950	19950	19950	237
153	20240220	163800	549369140	19950	19950	19950	19950	0
154	20240220	163700	549369140	19950	19950	19950	19950	0
155	20240220	163600	549369140	19950	19950	19950	19950	0
156	20240220	163500	549369140	19950	19950	19950	19950	0
157	20240220	163400	549369140	19950	19950	19950	19950	0
158	20240220	163300	549369140	19950	19950	19950	19950	0
159	20240220	163200	549369140	19950	19950	19950	19950	0
160	20240220	163100	549369140	19950	19950	19950	19950	0
161	20240220	163000	549369140	19950	19950	19950	19950	0
162	20240220	162900	549369140	19950	19950	19950	19950	0
163	20240220	162800	549369140	19950	19950	19950	19950	0
164	20240220	162700	549369140	19950	19950	19950	19950	0
165	20240220	162600	549369140	19950	19950	19950	19950	0
166	20240220	162500	549369140	19950	19950	19950	19950	0
167	20240220	162400	549369140	19950	19950	19950	19950	0
168	20240220	162300	549369140	19950	19950	19950	19950	0
169	20240220	162200	549369140	19950	19950	19950	19950	0
170	20240220	162100	549369140	19950	19950	19950	19950	0
171	20240220	162000	549369140	19950	19950	19950	19950	0
172	20240220	161900	549369140	19950	19950	19950	19950	0
173	20240220	161800	549369140	19950	19950	19950	19950	0
174	20240220	161700	549369140	19950	19950	19950	19950	0
175	20240220	161600	549369140	19950	19950	19950	19950	0
176	20240220	161500	549369140	19950	19950	19950	19950	0
177	20240220	161400	549369140	19950	19950	19950	19950	0
178	20240220	161300	549369140	19950	19950	19950	19950	0
179	20240220	161200	549369140	19950	19950	19950	19950	0
180	20240220	161100	549369140	19950	19950	19950	19950	0
181	20240220	161000	549369140	19950	19950	19950	19950	0
182	20240220	160900	549369140	19950	19950	19950	19950	237
183	20240220	160800	549369140	19950	19950	19950	19950	0
184	20240220	160700	549369140	19950	19950	19950	19950	0
185	20240220	160600	549369140	19950	19950	19950	19950	0
186	20240220	160500	549369140	19950	19950	19950	19950	0
187	20240220	160400	549369140	19950	19950	19950	19950	0
188	20240220	160300	549369140	19950	19950	19950	19950	0
189	20240220	160200	549369140	19950	19950	19950	19950	0
190	20240220	160100	549369140	19950	19950	19950	19950	0
191	20240220	160000	549369140	19950	19950	19950	19950	0
192	20240220	155900	549369140	19950	19950	19950	19950	0
193	20240220	155800	549369140	19950	19950	19950	19950	0
194	20240220	155700	549369140	19950	19950	19950	19950	0
195	20240220	155600	549369140	19950	19950	19950	19950	0
196	20240220	155500	549369140	19950	19950	19950	19950	0
197	20240220	155400	549369140	19950	19950	19950	19950	0
198	20240220	155300	549369140	19950	19950	19950	19950	0
199	20240220	155200	549369140	19950	19950	19950	19950	0
200	20240220	155100	549369140	19950	19950	19950	19950	0
201	20240220	155000	549369140	19950	19950	19950	19950	0
202	20240220	154900	549369140	19950	19950	19950	19950	0
203	20240220	154800	549369140	19950	19950	19950	19950	0
204	20240220	154700	549369140	19950	19950	19950	19950	0
205	20240220	154600	549369140	19950	19950	19950	19950	0
206	20240220	154500	549369140	19950	19950	19950	19950	0
207	20240220	154400	549369140	19950	19950	19950	19950	0
208	20240220	154300	549369140	19950	19950	19950	19950	0
209	20240220	154200	549369140	19950	19950	19950	19950	0
210	20240220	154100	549369140	19950	19950	19950	19950	0
211	20240220	154000	549369140	19950	19950	19950	19950	0
212	20240220	153900	549369140	19950	19950	19950	19950	237
213	20240220	153800	549369140	19950	19950	19950	19950	0
214	20240220	153700	549369140	19950	19950	19950	19950	0
215	20240220	153600	549369140	19950	19950	19950	19950	0
216	20240220	153500	549369140	19950	19950	19950	19950	0
217	20240220	153400	549369140	19950	19950	19950	19950	0
218	20240220	153300	549369140	19950	19950	19950	19950	0
219	20240220	153200	549369140	19950	19950	19950	19950	0
220	20240220	153100	549369140	19950	19950	19950	19950	0
221	20240220	153000	549369140	19950	19950	19950	19950	237
222	20240220	152900	544640990	20050	20050	20050	20050	0
223	20240220	152800	544640990	20050	20050	20050	20050	0
224	20240220	152700	544640990	20050	20050	20050	20050	0
225	20240220	152600	544640990	20050	20050	20050	20050	0
226	20240220	152500	544640990	20050	20050	20050	20050	0
227	20240220	152400	544640990	20050	20050	20050	20050	0
228	20240220	152300	544640990	20050	20050	20050	20050	0
229	20240220	152200	544640990	20050	20050	20050	20050	0
230	20240220	152100	544640990	20050	20050	20050	20050	0
231	20240220	152000	544640990	20050	20050	20050	20050	0
232	20240220	151900	544640990	20050	20050	20050	20050	3
233	20240220	151800	544580840	20000	20050	20050	20000	40
234	20240220	151700	543780640	20000	20000	20000	20000	262
235	20240220	151600	538540640	20050	20050	20050	20050	1
236	20240220	151500	538520590	20000	20000	20000	20000	100
237	20240220	151400	536520590	20050	20000	20050	20000	254
238	20240220	151300	531440490	19950	20000	20000	19950	301
239	20240220	151200	525433060	19970	19970	19970	19970	10
240	20240220	151100	525233360	19970	19970	20000	19970	22
241	20240220	151000	524793990	20000	19970	20000	19970	2
242	20240220	150900	524754020	20000	20000	20000	20000	0
243	20240220	150800	524754020	20000	19970	20000	19970	61
244	20240220	150700	523534350	20050	20050	20050	20050	0
245	20240220	150600	523534350	20050	20050	20050	20050	0
246	20240220	150500	523534350	20050	19980	20050	19970	64
247	20240220	150400	522255940	20050	20050	20050	20050	10
248	20240220	150300	522055440	20050	20050	20050	20050	0
249	20240220	150200	522055440	20050	20050	20050	20050	0
250	20240220	150100	522055440	20050	20050	20050	20050	0
251	20240220	150000	522055440	20050	20050	20050	20050	0
252	20240220	145900	522055440	20050	20050	20050	20050	12
253	20240220	145800	521814840	19960	20050	20050	19960	64
254	20240220	145700	520537190	20100	20100	20100	20100	0
255	20240220	145600	520537190	20100	20100	20100	20100	1
256	20240220	145500	520517090	20000	20000	20100	20000	328
257	20240220	145400	513956890	20000	20000	20000	20000	11
258	20240220	145300	513736890	20000	20000	20000	20000	0
259	20240220	145200	513736890	20000	20000	20000	20000	0
260	20240220	145100	513736890	20000	20000	20000	20000	0
261	20240220	145000	513736890	20000	20000	20000	20000	0
262	20240220	144900	513736890	20000	20000	20000	20000	4
263	20240220	144800	513656890	19990	19990	19990	19990	1
264	20240220	144700	513636900	20000	20000	20000	20000	2
265	20240220	144600	513596900	19930	19940	19940	19930	23
266	20240220	144500	513138420	20000	20000	20000	20000	0
267	20240220	144400	513138420	20000	20000	20000	20000	50
268	20240220	144300	512138420	20000	19930	20000	19930	151
269	20240220	144200	509128710	19940	19940	19940	19930	116
270	20240220	144100	506815800	20000	20000	20000	20000	2
271	20240220	144000	506775800	19990	19990	19990	19990	6
272	20240220	143900	506655860	19920	19990	19990	19920	41
273	20240220	143800	505838370	19930	19930	19930	19930	0
274	20240220	143700	505838370	19930	19930	19930	19930	42
275	20240220	143600	505001310	19930	19930	19930	19930	0
276	20240220	143500	505001310	19930	19980	19980	19930	35
277	20240220	143400	504303610	19990	19990	19990	19990	0
278	20240220	143300	504303610	19990	19990	19990	19990	0
279	20240220	143200	504303610	19990	19990	19990	19990	7
280	20240220	143100	504163680	19950	19950	19950	19950	1
281	20240220	143000	504143730	20000	20000	20000	20000	0
282	20240220	142900	504143730	20000	20000	20000	20000	20
283	20240220	142800	503743730	20000	20000	20000	20000	0
284	20240220	142700	503743730	20000	20000	20000	20000	0
285	20240220	142600	503743730	20000	20000	20000	20000	10
286	20240220	142500	503543730	19890	19900	19900	19890	200
287	20240220	142400	499565020	19900	19900	19900	19900	39
288	20240220	142300	498788920	20000	20000	20000	20000	23
289	20240220	142200	498328920	20000	20000	20000	20000	0
290	20240220	142100	498328920	20000	20000	20000	20000	0
291	20240220	142000	498328920	20000	20000	20000	20000	0
292	20240220	141900	498328920	20000	20000	20000	20000	0
293	20240220	141800	498328920	20000	20000	20000	20000	15
294	20240220	141700	498028920	20000	19900	20000	19900	1310
295	20240220	141600	471959720	19890	19900	19900	19890	280
296	20240220	141500	466389050	19900	19930	19940	19900	833
297	20240220	141400	449807450	19960	19960	19960	19960	0
298	20240220	141300	449807450	19960	19960	19960	19960	0
299	20240220	141200	449807450	19960	19970	19970	19960	80
300	20240220	141100	448210600	19940	19970	19970	19940	95
301	20240220	141000	446315360	19950	19980	19980	19950	442
302	20240220	140900	437495860	20000	19980	20000	19980	1325
303	20240220	140800	410996110	19980	20000	20050	19980	126
304	20240220	140700	408476250	20100	20100	20100	20100	0
305	20240220	140600	408476250	20100	20050	20100	20050	2
306	20240220	140500	408436100	20050	20050	20100	20000	83
307	20240220	140400	406775600	20100	20100	20100	20100	0
308	20240220	140300	406775600	20100	20100	20100	20100	2
309	20240220	140200	406735400	20100	20100	20100	20100	0
310	20240220	140100	406735400	20100	20100	20100	20100	1
311	20240220	140000	406715300	20100	20100	20100	20100	0
312	20240220	135900	406715300	20100	20050	20100	20050	3
313	20240220	135800	406655050	20100	20100	20100	20100	1
314	20240220	135700	406634950	20100	20050	20100	19960	86
315	20240220	135600	404916560	20100	20050	20100	20050	6
316	20240220	135500	404796060	20100	20050	20100	20050	101
317	20240220	135400	402770960	20050	20050	20050	20050	0
318	20240220	135300	402770960	20050	20050	20050	20050	0
319	20240220	135200	402770960	20050	20050	20050	20050	9
320	20240220	135100	402590510	19960	20000	20000	19960	60
321	20240220	135000	401391810	20050	20000	20050	20000	11
322	20240220	134900	401171360	20050	20050	20050	20050	3
323	20240220	134800	401111210	19960	20050	20050	19960	160
324	20240220	134700	397908240	20050	20050	20050	20050	150
325	20240220	134600	394900740	20050	20050	20050	20050	0
326	20240220	134500	394900740	20050	20050	20050	20050	5
327	20240220	134400	394800490	20050	20050	20050	20050	0
328	20240220	134300	394800490	20050	20050	20050	20050	0
329	20240220	134200	394800490	20050	20050	20050	20050	0
330	20240220	134100	394800490	20050	20050	20050	20050	0
331	20240220	134000	394800490	20050	20050	20050	20050	5
332	20240220	133900	394700240	20050	20050	20050	20050	0
333	20240220	133800	394700240	20050	20050	20050	20050	0
334	20240220	133700	394700240	20050	20050	20050	20050	0
335	20240220	133600	394700240	20050	20050	20050	20050	0
336	20240220	133500	394700240	20050	20050	20050	20050	1
337	20240220	133400	394680190	20000	20000	20000	20000	0
338	20240220	133300	394680190	20000	19980	20000	19960	72
339	20240220	133200	393240500	19990	19990	19990	19990	5
340	20240220	133100	393140550	20000	20000	20000	20000	77
341	20240220	133000	391600550	20050	20050	20050	20050	0
342	20240220	132900	391600550	20050	20050	20050	20050	0
343	20240220	132800	391600550	20050	20050	20050	20050	0
344	20240220	132700	391600550	20050	20050	20050	20050	0
345	20240220	132600	391600550	20050	20050	20050	20050	0
346	20240220	132500	391600550	20050	20050	20050	20050	15
347	20240220	132400	391299800	20050	20050	20050	20050	0
348	20240220	132300	391299800	20050	20050	20050	20050	1
349	20240220	132200	391279750	20000	20000	20000	20000	25
350	20240220	132100	390779750	20000	20000	20000	20000	30
351	20240220	132000	390179750	20050	20050	20050	20050	2
352	20240220	131900	390139650	20050	20050	20050	20050	0
353	20240220	131800	390139650	20050	20050	20050	20050	0
354	20240220	131700	390139650	20050	20050	20050	20050	0
355	20240220	131600	390139650	20050	20050	20050	20050	2
356	20240220	131500	390099550	20000	20000	20000	20000	70
357	20240220	131400	388699550	20000	20000	20000	20000	0
358	20240220	131300	388699550	20000	20000	20000	20000	0
359	20240220	131200	388699550	20000	20000	20000	20000	23
360	20240220	131100	388239550	20000	20000	20000	20000	0
361	20240220	131000	388239550	20000	20000	20000	20000	0
362	20240220	130900	388239550	20000	20000	20000	20000	20
363	20240220	130800	387839550	20050	20050	20050	20050	0
364	20240220	130700	387839550	20050	20050	20050	20050	4
365	20240220	130600	387759350	20150	20150	20150	20150	0
366	20240220	130500	387759350	20150	20150	20150	20150	0
367	20240220	130400	387759350	20150	20050	20150	20050	105
368	20240220	130300	385649900	20050	20050	20050	20050	0
369	20240220	130200	385649900	20050	20100	20100	20050	34
370	20240220	130100	384968150	20150	20150	20150	20150	35
371	20240220	130000	384262900	20150	20150	20150	20150	0
372	20240220	125900	384262900	20150	20100	20150	20100	5
373	20240220	125800	384162300	20050	20050	20050	20050	2
374	20240220	125700	384122200	20150	20150	20150	20150	0
375	20240220	125600	384122200	20150	20150	20150	20150	0
376	20240220	125500	384122200	20150	20150	20150	20150	0
377	20240220	125400	384122200	20150	20150	20150	20150	2
378	20240220	125300	384081900	20150	20150	20150	20150	0
379	20240220	125200	384081900	20150	20050	20150	20050	4
380	20240220	125100	384001400	20150	20150	20150	20150	0
381	20240220	125000	384001400	20150	20150	20150	20150	0
382	20240220	124900	384001400	20150	20000	20150	20000	3
383	20240220	124800	383941250	20150	20150	20150	20100	12
384	20240220	124700	383699700	20150	20000	20150	20000	21
385	20240220	124600	383278800	20000	20000	20000	20000	0
386	20240220	124500	383278800	20000	20000	20000	20000	0
387	20240220	124400	383278800	20000	20000	20000	20000	0
388	20240220	124300	383278800	20000	20000	20000	20000	0
389	20240220	124200	383278800	20000	20050	20050	20000	100
390	20240220	124100	381278750	20150	20150	20150	20150	0
391	20240220	124000	381278750	20150	20050	20150	20050	300
392	20240220	123900	375247750	20000	20000	20000	20000	0
393	20240220	123800	375247750	20000	20000	20000	20000	0
394	20240220	123700	375247750	20000	20000	20000	20000	0
395	20240220	123600	375247750	20000	20000	20000	20000	0
396	20240220	123500	375247750	20000	20000	20000	20000	1
397	20240220	123400	375227750	20050	20050	20050	20050	50
398	20240220	123300	374225250	20050	20050	20050	20050	0
399	20240220	123200	374225250	20050	20050	20050	20050	100
400	20240220	123100	372220250	20000	20000	20000	20000	0
401	20240220	123000	372220250	20000	20050	20050	20000	25
402	20240220	122900	371719050	20050	20050	20050	20050	0
403	20240220	122800	371719050	20050	20050	20050	20050	0
404	20240220	122700	371719050	20050	20000	20050	20000	16
405	20240220	122600	371398750	20000	20000	20000	20000	0
406	20240220	122500	371398750	20000	20000	20000	20000	0
407	20240220	122400	371398750	20000	20000	20000	20000	0
408	20240220	122300	371398750	20000	20000	20000	20000	0
409	20240220	122200	371398750	20000	19990	20000	19990	71
410	20240220	122100	369978780	19990	20000	20000	19990	53
411	20240220	122000	368919010	19950	19970	19970	19950	50
412	20240220	121900	367920900	19990	19990	19990	19990	25
413	20240220	121800	367421150	19970	19970	19970	19970	2
414	20240220	121700	367381210	20000	20000	20000	20000	0
415	20240220	121600	367381210	20000	20000	20000	20000	0
416	20240220	121500	367381210	20000	20000	20000	20000	0
417	20240220	121400	367381210	20000	19980	20000	19980	5
418	20240220	121300	367281290	19990	19990	19990	19990	0
419	20240220	121200	367281290	19990	19990	19990	19990	0
420	20240220	121100	367281290	19990	19990	19990	19990	0
421	20240220	121000	367281290	19990	20000	20000	19990	70
422	20240220	120900	365881340	20100	20100	20100	20100	2
423	20240220	120800	365841140	20100	20100	20100	20100	0
424	20240220	120700	365841140	20100	20100	20100	20100	0
425	20240220	120600	365841140	20100	20100	20100	20100	2
426	20240220	120500	365800940	20100	20100	20100	20100	50
427	20240220	120400	364795940	20100	20100	20100	20100	0
428	20240220	120300	364795940	20100	20050	20100	20050	3
429	20240220	120200	364735690	20100	20100	20100	20100	1
430	20240220	120100	364715590	20100	20100	20100	20100	304
431	20240220	120000	358605190	20100	20100	20100	20000	125
432	20240220	115900	356097390	20100	20100	20100	20100	0
433	20240220	115800	356097390	20100	20100	20100	20100	12
434	20240220	115700	355856190	20150	20150	20150	20150	0
435	20240220	115600	355856190	20150	20000	20150	20000	500
436	20240220	115500	345813940	19950	19950	19950	19950	2
437	20240220	115400	345774040	20000	20000	20000	20000	0
438	20240220	115300	345774040	20000	20000	20000	20000	0
439	20240220	115200	345774040	20000	20000	20000	20000	4
440	20240220	115100	345694040	20000	20000	20000	20000	0
441	20240220	115000	345694040	20000	20000	20000	20000	0
442	20240220	114900	345694040	20000	20000	20000	20000	0
443	20240220	114800	345694040	20000	20000	20000	20000	2
444	20240220	114700	345654040	19990	19990	19990	19990	623
445	20240220	114600	333200270	19990	19990	19990	19990	0
446	20240220	114500	333200270	19990	19990	19990	19990	0
447	20240220	114400	333200270	19990	19990	19990	19990	0
448	20240220	114300	333200270	19990	19990	19990	19990	2
449	20240220	114200	333160290	19920	19920	19920	19920	0
450	20240220	114100	333160290	19920	19920	19920	19920	0
451	20240220	114000	333160290	19920	19920	19920	19920	0
452	20240220	113900	333160290	19920	19920	19920	19920	55
453	20240220	113800	332064690	19950	19950	19950	19950	5
454	20240220	113700	331964940	19990	19990	19990	19990	0
455	20240220	113600	331964940	19990	19990	19990	19990	0
456	20240220	113500	331964940	19990	19990	19990	19990	0
457	20240220	113400	331964940	19990	19990	19990	19990	0
458	20240220	113300	331964940	19990	19990	19990	19990	6
459	20240220	113200	331845000	19960	19960	19960	19960	37
460	20240220	113100	331106480	19960	19960	19960	19960	0
461	20240220	113000	331106480	19960	19960	19960	19960	0
462	20240220	112900	331106480	19960	19960	19960	19960	0
463	20240220	112800	331106480	19960	19960	19960	19960	0
464	20240220	112700	331106480	19960	19960	19960	19960	0
465	20240220	112600	331106480	19960	19960	19960	19960	47
466	20240220	112500	330168360	19960	19960	19960	19960	6
467	20240220	112400	330048600	19960	19900	19960	19900	224
468	20240220	112300	325590880	19890	19910	19910	19890	579
469	20240220	112200	314066280	19900	19900	19900	19900	0
470	20240220	112100	314066280	19900	19900	19900	19900	0
471	20240220	112000	314066280	19900	19900	19900	19900	0
472	20240220	111900	314066280	19900	19900	19900	19900	42
473	20240220	111800	313230480	19940	19940	19940	19940	39
474	20240220	111700	312452820	19940	19940	19940	19940	1
475	20240220	111600	312432880	19960	19960	19960	19900	6
476	20240220	111500	312313360	19960	19960	19960	19960	1
477	20240220	111400	312293400	19890	19890	19890	19890	11
478	20240220	111300	312074610	19890	19890	19890	19890	0
479	20240220	111200	312074610	19890	19900	19900	19890	202
480	20240220	111100	308056060	19900	19900	19900	19900	100
481	20240220	111000	306066060	19990	19990	19990	19990	0
482	20240220	110900	306066060	19990	19980	19990	19980	50
483	20240220	110800	305066650	19920	19920	19920	19920	63
484	20240220	110700	303811690	19990	19990	19990	19990	0
485	20240220	110600	303811690	19990	19940	19990	19940	53
486	20240220	110500	302754780	19990	19990	19990	19990	0
487	20240220	110400	302754780	19990	19990	19990	19990	5
488	20240220	110300	302654830	19990	19990	19990	19990	1
489	20240220	110200	302634840	19980	19960	19980	19960	142
490	20240220	110100	299798840	19960	19960	19960	19950	9
491	20240220	110000	299619270	19960	19950	19960	19950	3
492	20240220	105900	299559400	19950	19950	19950	19950	0
493	20240220	105800	299559400	19950	19950	19950	19950	79
494	20240220	105700	297983350	19950	19950	19950	19950	0
495	20240220	105600	297983350	19950	19950	19950	19950	4
496	20240220	105500	297903550	19900	19900	19900	19900	1
497	20240220	105400	297883650	19900	19900	19900	19900	36
498	20240220	105300	297167250	19900	19900	19900	19900	111
499	20240220	105200	294958350	19890	19890	19890	19890	0
500	20240220	105100	294958350	19890	19890	19890	19880	57
501	20240220	105000	293825150	19880	19880	19890	19880	56
502	20240220	104900	292711860	19890	19890	19890	19890	0
503	20240220	104800	292711860	19890	19890	19890	19890	188
504	20240220	104700	288972540	19900	19900	19900	19900	0
505	20240220	104600	288972540	19900	19900	19900	19900	53
506	20240220	104500	287917840	19900	19890	19900	19890	2
507	20240220	104400	287878050	19890	19890	19890	19890	10
508	20240220	104300	287679150	19890	19890	19890	19890	2
509	20240220	104200	287639370	19890	19870	19890	19870	14
510	20240220	104100	287361150	19870	19890	19890	19870	101
511	20240220	104000	285354250	19900	19960	19960	19900	356
512	20240220	103900	278266520	19920	19920	19920	19920	4
513	20240220	103800	278186840	19920	19920	19920	19920	13
514	20240220	103700	277927880	19950	19950	19950	19950	0
515	20240220	103600	277927880	19950	19970	19970	19950	750
516	20240220	103500	262963320	19980	19980	19980	19980	1
517	20240220	103400	262943340	19970	19980	19980	19970	4
518	20240220	103300	262863450	19980	19980	19980	19980	22
519	20240220	103200	262423890	19990	19990	19990	19990	0
520	20240220	103100	262423890	19990	19990	19990	19990	7
521	20240220	103000	262283960	19990	19990	19990	19990	1
522	20240220	102900	262263970	20000	20000	20000	20000	1
523	20240220	102800	262243970	19990	19990	19990	19990	45
524	20240220	102700	261344420	20050	20050	20050	20050	0
525	20240220	102600	261344420	20050	20050	20050	20050	1
526	20240220	102500	261324370	20050	20050	20050	20050	1
527	20240220	102400	261304320	20050	20050	20050	20050	2
528	20240220	102300	261264220	19990	19990	19990	19990	9
529	20240220	102200	261084310	20000	20000	20000	20000	25
530	20240220	102100	260584310	20050	19980	20050	19980	252
531	20240220	102000	255544280	19980	19980	19980	19980	0
532	20240220	101900	255544280	19980	19980	19980	19980	0
533	20240220	101800	255544280	19980	20000	20000	19980	30
534	20240220	101700	254944300	19970	19970	19970	19970	0
535	20240220	101600	254944300	19970	19970	19970	19970	0
536	20240220	101500	254944300	19970	19970	19970	19970	0
537	20240220	101400	254944300	19970	20000	20000	19970	44
538	20240220	101300	254064720	20050	20050	20050	20050	5
539	20240220	101200	253964470	20050	20050	20050	20050	1
540	20240220	101100	253944420	20050	20050	20050	20050	0
541	20240220	101000	253944420	20050	20050	20050	20050	0
542	20240220	100900	253944420	20050	20050	20050	20050	0
543	20240220	100800	253944420	20050	20050	20050	20050	1
544	20240220	100700	253924370	19980	19980	19980	19980	0
545	20240220	100600	253924370	19980	19980	19980	19980	1
546	20240220	100500	253904390	19980	19980	19980	19980	0
547	20240220	100400	253904390	19980	19980	19980	19980	6
548	20240220	100300	253784510	19980	19980	19980	19980	0
549	20240220	100200	253784510	19980	20050	20050	19980	57
550	20240220	100100	252645230	20050	19990	20050	19990	2
551	20240220	100000	252605190	20050	20050	20050	20050	3
552	20240220	095900	252545040	20050	20050	20050	20050	0
553	20240220	095800	252545040	20050	20050	20050	20050	0
554	20240220	095700	252545040	20050	20050	20050	20050	3
555	20240220	095600	252484890	19980	20050	20050	19980	4
556	20240220	095500	252404830	20000	19950	20000	19950	312
557	20240220	095400	246170340	19990	19990	19990	19990	20
558	20240220	095300	245770540	19950	19940	19950	19850	521
559	20240220	095200	235415230	19990	19950	19990	19950	77
560	20240220	095100	233877010	19940	19940	19940	19940	0
561	20240220	095000	233877010	19940	19940	19940	19940	10
562	20240220	094900	233677610	19940	19940	19940	19940	0
563	20240220	094800	233677610	19940	19930	19940	19930	70
564	20240220	094700	232282000	19930	19930	19930	19930	2
565	20240220	094600	232242140	19930	19930	19930	19930	45
566	20240220	094500	231345290	19870	19870	19870	19870	40
567	20240220	094400	230550490	19870	19870	19870	19870	0
568	20240220	094300	230550490	19870	19870	19870	19870	200
569	20240220	094200	226576490	19870	19870	19870	19870	17
570	20240220	094100	226238700	19940	19900	19940	19900	784
571	20240220	094000	210633690	19900	19890	19900	19890	294
572	20240220	093900	204785340	19840	19900	19900	19840	46
573	20240220	093800	203872640	19840	19850	19850	19840	2
574	20240220	093700	203832950	19840	19850	19850	19840	208
575	20240220	093600	199706200	19840	19840	19860	19840	124
576	20240220	093500	197244660	19840	19890	19890	19840	157
577	20240220	093400	194128140	19900	19870	19900	19850	14
578	20240220	093300	193849770	19890	19850	19890	19850	120
579	20240220	093200	191464630	19870	19870	19870	19870	20
580	20240220	093100	191067230	19890	19880	19890	19880	18
581	20240220	093000	190709270	19900	19900	19900	19900	1
582	20240220	092900	190689370	19800	19810	19810	19800	70
583	20240220	092800	189303170	19800	19800	19800	19800	0
584	20240220	092700	189303170	19800	19790	19800	19790	19
585	20240220	092600	188927070	19800	19800	19800	19800	241
586	20240220	092500	184155270	19800	19830	19830	19800	600
587	20240220	092400	172274060	19800	19870	19890	19800	1055
588	20240220	092300	151345650	19880	19890	19890	19880	125
589	20240220	092200	148859520	19900	19930	19930	19900	14
590	20240220	092100	148580800	19930	19880	19930	19880	22
591	20240220	092000	148143340	19870	19850	19870	19850	142
592	20240220	091900	145321830	19860	19860	19860	19850	169
593	20240220	091800	141966370	19860	19860	19860	19860	50
594	20240220	091700	140973370	19870	19860	19870	19850	72
595	20240220	091600	139543810	19860	19870	19870	19860	13
596	20240220	091500	139285530	19830	19830	19870	19830	110
597	20240220	091400	137102330	19830	19870	19870	19800	1657
598	20240220	091300	104243390	19870	19920	19940	19850	59
599	20240220	091200	103071490	19850	19900	19900	19850	679
600	20240220	091100	89588250	19990	19990	19990	19990	0
601	20240220	091000	89588250	19990	19920	20000	19920	19
602	20240220	090900	89209540	19860	19920	19920	19860	53
603	20240220	090800	88156900	20000	19920	20000	19920	13
604	20240220	090700	87897860	19830	20100	20100	19830	3219
605	20240220	090600	24000140	19960	19990	19990	19960	411
606	20240220	090500	15788950	20200	20200	20200	20200	0
607	20240220	090400	15788950	20200	20200	20200	20200	4
608	20240220	090300	15708150	20000	20150	20200	20000	147
609	20240220	090200	12749350	20100	19930	20100	19930	187
610	20240220	090100	9003150	19930	19930	19930	19930	30
611	20240220	090000	8405250	19930	20200	20200	19920	419