KissMeData/005250/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	184400	1191973070	16960	16960	16960	16960	2951
3	20240223	184300	1191973070	16960	16960	16960	16960	0
4	20240223	184200	1191973070	16960	16960	16960	16960	0
5	20240223	184100	1191973070	16960	16960	16960	16960	0
6	20240223	184000	1191973070	16960	16960	16960	16960	0
7	20240223	183900	1191973070	16960	16960	16960	16960	0
8	20240223	183800	1191973070	16960	16960	16960	16960	0
9	20240223	183700	1191973070	16960	16960	16960	16960	0
10	20240223	183600	1191973070	16960	16960	16960	16960	0
11	20240223	183500	1191973070	16960	16960	16960	16960	0
12	20240223	183400	1191973070	16960	16960	16960	16960	0
13	20240223	183300	1191973070	16960	16960	16960	16960	0
14	20240223	183200	1191973070	16960	16960	16960	16960	0
15	20240223	183100	1191973070	16960	16960	16960	16960	0
16	20240223	183000	1191973070	16960	16960	16960	16960	0
17	20240223	182900	1191973070	16960	16960	16960	16960	0
18	20240223	182800	1191973070	16960	16960	16960	16960	0
19	20240223	182700	1191973070	16960	16960	16960	16960	0
20	20240223	182600	1191973070	16960	16960	16960	16960	0
21	20240223	182500	1191973070	16960	16960	16960	16960	0
22	20240223	182400	1191973070	16960	16960	16960	16960	0
23	20240223	182300	1191973070	16960	16960	16960	16960	0
24	20240223	182200	1191973070	16960	16960	16960	16960	0
25	20240223	182100	1191973070	16960	16960	16960	16960	0
26	20240223	182000	1191973070	16960	16960	16960	16960	0
27	20240223	181900	1191973070	16960	16960	16960	16960	0
28	20240223	181800	1191973070	16960	16960	16960	16960	0
29	20240223	181700	1191973070	16960	16960	16960	16960	0
30	20240223	181600	1191973070	16960	16960	16960	16960	0
31	20240223	181500	1191973070	16960	16960	16960	16960	0
32	20240223	181400	1191973070	16960	16960	16960	16960	2951
33	20240223	181300	1191973070	16960	16960	16960	16960	0
34	20240223	181200	1191973070	16960	16960	16960	16960	0
35	20240223	181100	1191973070	16960	16960	16960	16960	0
36	20240223	181000	1191973070	16960	16960	16960	16960	0
37	20240223	180900	1191973070	16960	16960	16960	16960	0
38	20240223	180800	1191973070	16960	16960	16960	16960	0
39	20240223	180700	1191973070	16960	16960	16960	16960	0
40	20240223	180600	1191973070	16960	16960	16960	16960	0
41	20240223	180500	1191973070	16960	16960	16960	16960	0
42	20240223	180400	1191973070	16960	16960	16960	16960	0
43	20240223	180300	1191973070	16960	16960	16960	16960	0
44	20240223	180200	1191973070	16960	16960	16960	16960	0
45	20240223	180100	1191973070	16960	16960	16960	16960	0
46	20240223	180000	1191973070	16960	16960	16960	16960	0
47	20240223	175900	1191973070	16960	16960	16960	16960	0
48	20240223	175800	1191973070	16960	16960	16960	16960	0
49	20240223	175700	1191973070	16960	16960	16960	16960	0
50	20240223	175600	1191973070	16960	16960	16960	16960	0
51	20240223	175500	1191973070	16960	16960	16960	16960	0
52	20240223	175400	1191973070	16960	16960	16960	16960	0
53	20240223	175300	1191973070	16960	16960	16960	16960	0
54	20240223	175200	1191973070	16960	16960	16960	16960	0
55	20240223	175100	1191973070	16960	16960	16960	16960	0
56	20240223	175000	1191973070	16960	16960	16960	16960	0
57	20240223	174900	1191973070	16960	16960	16960	16960	0
58	20240223	174800	1191973070	16960	16960	16960	16960	0
59	20240223	174700	1191973070	16960	16960	16960	16960	0
60	20240223	174600	1191973070	16960	16960	16960	16960	0
61	20240223	174500	1191973070	16960	16960	16960	16960	0
62	20240223	174400	1191973070	16960	16960	16960	16960	2951
63	20240223	174300	1191973070	16960	16960	16960	16960	0
64	20240223	174200	1191973070	16960	16960	16960	16960	0
65	20240223	174100	1191973070	16960	16960	16960	16960	0
66	20240223	174000	1191973070	16960	16960	16960	16960	0
67	20240223	173900	1191973070	16960	16960	16960	16960	0
68	20240223	173800	1191973070	16960	16960	16960	16960	0
69	20240223	173700	1191973070	16960	16960	16960	16960	0
70	20240223	173600	1191973070	16960	16960	16960	16960	0
71	20240223	173500	1191973070	16960	16960	16960	16960	0
72	20240223	173400	1191973070	16960	16960	16960	16960	0
73	20240223	173300	1191973070	16960	16960	16960	16960	0
74	20240223	173200	1191973070	16960	16960	16960	16960	0
75	20240223	173100	1191973070	16960	16960	16960	16960	0
76	20240223	173000	1191973070	16960	16960	16960	16960	0
77	20240223	172900	1191973070	16960	16960	16960	16960	0
78	20240223	172800	1191973070	16960	16960	16960	16960	0
79	20240223	172700	1191973070	16960	16960	16960	16960	0
80	20240223	172600	1191973070	16960	16960	16960	16960	0
81	20240223	172500	1191973070	16960	16960	16960	16960	0
82	20240223	172400	1191973070	16960	16960	16960	16960	0
83	20240223	172300	1191973070	16960	16960	16960	16960	0
84	20240223	172200	1191973070	16960	16960	16960	16960	0
85	20240223	172100	1191973070	16960	16960	16960	16960	0
86	20240223	172000	1191973070	16960	16960	16960	16960	0
87	20240223	171900	1191973070	16960	16960	16960	16960	0
88	20240223	171800	1191973070	16960	16960	16960	16960	0
89	20240223	171700	1191973070	16960	16960	16960	16960	0
90	20240223	171600	1191973070	16960	16960	16960	16960	0
91	20240223	171500	1191973070	16960	16960	16960	16960	0
92	20240223	171400	1191973070	16960	16960	16960	16960	2951
93	20240223	171300	1191973070	16960	16960	16960	16960	0
94	20240223	171200	1191973070	16960	16960	16960	16960	0
95	20240223	171100	1191973070	16960	16960	16960	16960	0
96	20240223	171000	1191973070	16960	16960	16960	16960	0
97	20240223	170900	1191973070	16960	16960	16960	16960	0
98	20240223	170800	1191973070	16960	16960	16960	16960	0
99	20240223	170700	1191973070	16960	16960	16960	16960	0
100	20240223	170600	1191973070	16960	16960	16960	16960	0
101	20240223	170500	1191973070	16960	16960	16960	16960	0
102	20240223	170400	1191973070	16960	16960	16960	16960	0
103	20240223	170300	1191973070	16960	16960	16960	16960	0
104	20240223	170200	1191973070	16960	16960	16960	16960	0
105	20240223	170100	1191973070	16960	16960	16960	16960	0
106	20240223	170000	1191973070	16960	16960	16960	16960	0
107	20240223	165900	1191973070	16960	16960	16960	16960	0
108	20240223	165800	1191973070	16960	16960	16960	16960	0
109	20240223	165700	1191973070	16960	16960	16960	16960	0
110	20240223	165600	1191973070	16960	16960	16960	16960	0
111	20240223	165500	1191973070	16960	16960	16960	16960	0
112	20240223	165400	1191973070	16960	16960	16960	16960	0
113	20240223	165300	1191973070	16960	16960	16960	16960	0
114	20240223	165200	1191973070	16960	16960	16960	16960	0
115	20240223	165100	1191973070	16960	16960	16960	16960	0
116	20240223	165000	1191973070	16960	16960	16960	16960	0
117	20240223	164900	1191973070	16960	16960	16960	16960	0
118	20240223	164800	1191973070	16960	16960	16960	16960	0
119	20240223	164700	1191973070	16960	16960	16960	16960	0
120	20240223	164600	1191973070	16960	16960	16960	16960	0
121	20240223	164500	1191973070	16960	16960	16960	16960	0
122	20240223	164400	1191973070	16960	16960	16960	16960	2951
123	20240223	164300	1191973070	16960	16960	16960	16960	0
124	20240223	164200	1191973070	16960	16960	16960	16960	0
125	20240223	164100	1191973070	16960	16960	16960	16960	0
126	20240223	164000	1191973070	16960	16960	16960	16960	0
127	20240223	163900	1191973070	16960	16960	16960	16960	0
128	20240223	163800	1191973070	16960	16960	16960	16960	0
129	20240223	163700	1191973070	16960	16960	16960	16960	0
130	20240223	163600	1191973070	16960	16960	16960	16960	0
131	20240223	163500	1191973070	16960	16960	16960	16960	0
132	20240223	163400	1191973070	16960	16960	16960	16960	0
133	20240223	163300	1191973070	16960	16960	16960	16960	0
134	20240223	163200	1191973070	16960	16960	16960	16960	0
135	20240223	163100	1191973070	16960	16960	16960	16960	0
136	20240223	163000	1191973070	16960	16960	16960	16960	0
137	20240223	162900	1191973070	16960	16960	16960	16960	0
138	20240223	162800	1191973070	16960	16960	16960	16960	0
139	20240223	162700	1191973070	16960	16960	16960	16960	0
140	20240223	162600	1191973070	16960	16960	16960	16960	0
141	20240223	162500	1191973070	16960	16960	16960	16960	0
142	20240223	162400	1191973070	16960	16960	16960	16960	0
143	20240223	162300	1191973070	16960	16960	16960	16960	0
144	20240223	162200	1191973070	16960	16960	16960	16960	0
145	20240223	162100	1191973070	16960	16960	16960	16960	0
146	20240223	162000	1191973070	16960	16960	16960	16960	0
147	20240223	161900	1191973070	16960	16960	16960	16960	0
148	20240223	161800	1191973070	16960	16960	16960	16960	0
149	20240223	161700	1191973070	16960	16960	16960	16960	0
150	20240223	161600	1191973070	16960	16960	16960	16960	0
151	20240223	161500	1191973070	16960	16960	16960	16960	0
152	20240223	161400	1191973070	16960	16960	16960	16960	2951
153	20240223	161300	1191973070	16960	16960	16960	16960	0
154	20240223	161200	1191973070	16960	16960	16960	16960	0
155	20240223	161100	1191973070	16960	16960	16960	16960	0
156	20240223	161000	1191973070	16960	16960	16960	16960	0
157	20240223	160900	1191973070	16960	16960	16960	16960	0
158	20240223	160800	1191973070	16960	16960	16960	16960	0
159	20240223	160700	1191973070	16960	16960	16960	16960	0
160	20240223	160600	1191973070	16960	16960	16960	16960	0
161	20240223	160500	1191973070	16960	16960	16960	16960	0
162	20240223	160400	1191973070	16960	16960	16960	16960	0
163	20240223	160300	1191973070	16960	16960	16960	16960	0
164	20240223	160200	1191973070	16960	16960	16960	16960	0
165	20240223	160100	1191973070	16960	16960	16960	16960	0
166	20240223	160000	1191973070	16960	16960	16960	16960	0
167	20240223	155900	1191973070	16960	16960	16960	16960	0
168	20240223	155800	1191973070	16960	16960	16960	16960	0
169	20240223	155700	1191973070	16960	16960	16960	16960	0
170	20240223	155600	1191973070	16960	16960	16960	16960	0
171	20240223	155500	1191973070	16960	16960	16960	16960	0
172	20240223	155400	1191973070	16960	16960	16960	16960	0
173	20240223	155300	1191973070	16960	16960	16960	16960	0
174	20240223	155200	1191973070	16960	16960	16960	16960	0
175	20240223	155100	1191973070	16960	16960	16960	16960	0
176	20240223	155000	1191973070	16960	16960	16960	16960	0
177	20240223	154900	1191973070	16960	16960	16960	16960	0
178	20240223	154800	1191973070	16960	16960	16960	16960	0
179	20240223	154700	1191973070	16960	16960	16960	16960	0
180	20240223	154600	1191973070	16960	16960	16960	16960	0
181	20240223	154500	1191973070	16960	16960	16960	16960	0
182	20240223	154400	1191973070	16960	16960	16960	16960	2951
183	20240223	154300	1191973070	16960	16960	16960	16960	0
184	20240223	154200	1191973070	16960	16960	16960	16960	0
185	20240223	154100	1191973070	16960	16960	16960	16960	0
186	20240223	154000	1191973070	16960	16960	16960	16960	0
187	20240223	153900	1191973070	16960	16960	16960	16960	0
188	20240223	153800	1191973070	16960	16960	16960	16960	0
189	20240223	153700	1191973070	16960	16960	16960	16960	0
190	20240223	153600	1191973070	16960	16960	16960	16960	0
191	20240223	153500	1191973070	16960	16960	16960	16960	0
192	20240223	153400	1191973070	16960	16960	16960	16960	0
193	20240223	153300	1191973070	16960	16960	16960	16960	0
194	20240223	153200	1191973070	16960	16960	16960	16960	0
195	20240223	153100	1191973070	16960	16960	16960	16960	0
196	20240223	153000	1191973070	16960	16960	16960	16960	2951
197	20240223	152900	1141924110	16950	16950	16950	16950	0
198	20240223	152800	1141924110	16950	16950	16950	16950	0
199	20240223	152700	1141924110	16950	16950	16950	16950	0
200	20240223	152600	1141924110	16950	16950	16950	16950	0
201	20240223	152500	1141924110	16950	16950	16950	16950	0
202	20240223	152400	1141924110	16950	16950	16950	16950	0
203	20240223	152300	1141924110	16950	16950	16950	16950	0
204	20240223	152200	1141924110	16950	16950	16950	16950	0
205	20240223	152100	1141924110	16950	16950	16950	16950	0
206	20240223	152000	1141924110	16950	16950	16950	16950	0
207	20240223	151900	1141924110	16950	16930	16950	16930	265
208	20240223	151800	1137432950	16930	16930	16930	16920	128
209	20240223	151700	1135266040	16920	16920	16930	16920	265
210	20240223	151600	1130781620	16930	16930	16930	16920	48
211	20240223	151500	1129969040	16930	16920	16930	16920	67
212	20240223	151400	1128835360	16920	16920	16920	16920	1
213	20240223	151300	1128818440	16930	16930	16930	16930	457
214	20240223	151200	1121081430	16930	16940	16940	16930	40
215	20240223	151100	1120403850	16940	16940	16940	16940	21
216	20240223	151000	1120048110	16940	16940	16940	16940	28
217	20240223	150900	1119573790	16940	16940	16940	16940	5
218	20240223	150800	1119489090	16940	16950	16950	16940	176
219	20240223	150700	1116505910	16950	16940	16950	16940	2
220	20240223	150600	1116472020	16950	16950	16950	16950	329
221	20240223	150500	1110895470	16950	16950	16950	16950	30
222	20240223	150400	1110386970	16950	16950	16950	16950	1
223	20240223	150300	1110370020	16950	16950	16950	16950	236
224	20240223	150200	1106369820	16950	16950	16950	16950	516
225	20240223	150100	1097623620	16950	16950	16950	16950	104
226	20240223	150000	1095860820	16950	16950	16950	16950	118
227	20240223	145900	1093860720	16940	16950	16950	16940	177
228	20240223	145800	1090862330	16950	16940	16950	16940	497
229	20240223	145700	1082442130	16950	16950	16950	16950	0
230	20240223	145600	1082442130	16950	16940	16950	16930	115
231	20240223	145500	1080493510	16950	16930	16950	16930	63
232	20240223	145400	1079425700	16930	16950	16950	16930	239
233	20240223	145300	1075376630	16950	16940	16950	16940	84
234	20240223	145200	1073952850	16930	16930	16950	16930	65
235	20240223	145100	1072851200	16930	16930	16930	16930	55
236	20240223	145000	1071920050	16930	16940	16940	16930	220
237	20240223	144900	1068193260	16950	16940	16950	16940	94
238	20240223	144800	1066599970	16930	16930	16930	16930	2
239	20240223	144700	1066566110	16920	16940	16940	16920	151
240	20240223	144600	1064009690	16950	16950	16950	16930	494
241	20240223	144500	1055641220	16940	16950	16950	16940	66
242	20240223	144400	1054522780	16950	16950	16950	16950	11
243	20240223	144300	1054336330	16950	16930	16950	16930	88
244	20240223	144200	1052845150	16920	16920	16920	16920	1
245	20240223	144100	1052828230	16930	16920	16930	16920	36
246	20240223	144000	1052218780	16930	16930	16930	16920	153
247	20240223	143900	1049628530	16930	16940	16940	16930	131
248	20240223	143800	1047409610	16950	16950	16960	16940	756
249	20240223	143700	1034595400	16950	16950	16950	16940	40
250	20240223	143600	1033917440	16940	16940	16940	16940	62
251	20240223	143500	1032867160	16950	16950	16950	16950	135
252	20240223	143400	1030578910	16950	16950	16950	16950	36
253	20240223	143300	1029968710	16950	16950	16950	16950	346
254	20240223	143200	1024104010	16960	16960	16960	16950	687
255	20240223	143100	1012458320	16960	16960	16960	16950	28
256	20240223	143000	1011983450	16960	16960	16960	16950	13
257	20240223	142900	1011763000	16960	16960	16960	16960	8
258	20240223	142800	1011627320	16960	16960	16960	16950	28
259	20240223	142700	1011152640	16960	16950	16960	16950	115
260	20240223	142600	1009203150	16960	16960	16960	16950	6
261	20240223	142500	1009101400	16950	16950	16950	16950	396
262	20240223	142400	1002389200	16950	16950	16950	16950	32
263	20240223	142300	1001846800	16950	16950	16950	16950	156
264	20240223	142200	999202600	16950	16950	16950	16950	31
265	20240223	142100	998677150	16950	16950	16950	16950	46
266	20240223	142000	997897450	16950	16950	16950	16950	101
267	20240223	141900	996185500	16950	16950	16950	16950	0
268	20240223	141800	996185500	16950	16950	16950	16950	173
269	20240223	141700	993253150	16960	16960	16960	16950	207
270	20240223	141600	989744440	16950	16950	16950	16950	265
271	20240223	141500	985252690	16960	16950	16960	16950	9
272	20240223	141400	985100060	16950	16960	16960	16950	10
273	20240223	141300	984930470	16950	16960	16960	16950	32
274	20240223	141200	984387860	16960	16960	16960	16960	8
275	20240223	141100	984252180	16960	16960	16960	16950	8
276	20240223	141000	984116510	16960	16950	16960	16950	70
277	20240223	140900	982930000	16940	16940	16950	16940	109
278	20240223	140800	981082760	16940	16950	16950	16940	39
279	20240223	140700	980421790	16950	16950	16950	16950	28
280	20240223	140600	979947190	16950	16950	16950	16950	174
281	20240223	140500	976997890	16950	16940	16950	16940	253
282	20240223	140400	972711550	16920	16930	16930	16880	1136
283	20240223	140300	953485170	16930	16940	16940	16930	34
284	20240223	140200	952909230	16930	16950	16950	16930	566
285	20240223	140100	943315880	16950	16950	16950	16950	142
286	20240223	140000	940908980	16950	16950	16950	16950	1363
287	20240223	135900	917806130	16960	16960	16960	16960	204
288	20240223	135800	914346290	16960	16960	16960	16960	344
289	20240223	135700	908512050	16960	16960	16960	16960	101
290	20240223	135600	906799090	16960	16960	16960	16960	1
291	20240223	135500	906782130	16960	16960	16960	16960	200
292	20240223	135400	903390130	16960	16970	16970	16960	2
293	20240223	135300	903356200	16970	16960	16970	16960	22
294	20240223	135200	902983070	16960	16960	16960	16960	100
295	20240223	135100	901287070	16970	16960	16970	16960	1214
296	20240223	135000	880697500	16960	16970	16970	16960	9
297	20240223	134900	880544780	16970	16970	16970	16970	52
298	20240223	134800	879662340	16970	16960	16970	16960	416
299	20240223	134700	872602990	16970	16960	16970	16960	15
300	20240223	134600	872348460	16970	16970	16970	16970	77
301	20240223	134500	871041770	16970	16970	16970	16960	112
302	20240223	134400	869142150	16970	16970	16970	16960	15
303	20240223	134300	868887610	16970	16960	16970	16960	16
304	20240223	134200	868616130	16970	16970	16970	16970	27
305	20240223	134100	868157940	16970	16970	16970	16960	71
306	20240223	134000	866953090	16970	16960	16970	16960	176
307	20240223	133900	863968000	16960	16960	16960	16950	715
308	20240223	133800	851841610	16960	16960	16960	16950	14
309	20240223	133700	851604180	16960	16960	16960	16950	57
310	20240223	133600	850637470	16960	16950	16960	16950	121
311	20240223	133500	848586310	16950	16950	16950	16950	13
312	20240223	133400	848365960	16950	16950	16950	16950	20
313	20240223	133300	848026960	16950	16950	16950	16950	2
314	20240223	133200	847993060	16960	16950	16960	16950	135
315	20240223	133100	845704800	16950	16950	16960	16950	452
316	20240223	133000	838043380	16960	16950	16960	16950	12
317	20240223	132900	837839970	16960	16960	16960	16960	17
318	20240223	132800	837551650	16950	16950	16950	16950	1
319	20240223	132700	837534700	16950	16950	16950	16950	1
320	20240223	132600	837517750	16950	16950	16950	16950	3
321	20240223	132500	837466900	16950	16950	16950	16950	100
322	20240223	132400	835771900	16950	16950	16950	16950	600
323	20240223	132300	825601900	16950	16950	16960	16950	351
324	20240223	132200	819649450	16950	16950	16950	16950	927
325	20240223	132100	803936800	16950	16950	16950	16950	0
326	20240223	132000	803936800	16950	16930	16950	16930	4
327	20240223	131900	803869050	16950	16940	16950	16940	116
328	20240223	131800	801903310	16940	16940	16940	16940	78
329	20240223	131700	800581990	16950	16950	16950	16950	323
330	20240223	131600	795107140	16950	16960	16960	16950	17
331	20240223	131500	794818830	16950	16950	16950	16950	0
332	20240223	131400	794818830	16950	16950	16950	16950	20
333	20240223	131300	794479830	16950	16950	16950	16950	9
334	20240223	131200	794327280	16950	16950	16950	16950	692
335	20240223	131100	782597880	16960	16950	16960	16950	7
336	20240223	131000	782479170	16950	16950	16950	16950	1
337	20240223	130900	782462220	16960	16960	16960	16960	21
338	20240223	130800	782106060	16950	16950	16950	16950	17
339	20240223	130700	781817910	16950	16950	16950	16950	33
340	20240223	130600	781258560	16940	16950	16950	16940	9
341	20240223	130500	781106020	16950	16950	16950	16950	97
342	20240223	130400	779461870	16940	16950	16950	16940	133
343	20240223	130300	777208530	16940	16940	16940	16940	312
344	20240223	130200	771923250	16940	16950	16950	16940	645
345	20240223	130100	760995500	16940	16940	16940	16940	47
346	20240223	130000	760199320	16950	16950	16950	16950	33
347	20240223	125900	759639970	16940	16950	16950	16940	67
348	20240223	125800	758504330	16950	16940	16950	16940	2
349	20240223	125700	758470440	16940	16940	16940	16940	25
350	20240223	125600	758046940	16940	16930	16950	16930	106
351	20240223	125500	756250610	16940	16950	16950	16940	42
352	20240223	125400	755539120	16950	16950	16950	16950	31
353	20240223	125300	755013670	16950	16960	16960	16950	309
354	20240223	125200	749775940	16950	16960	16960	16950	357
355	20240223	125100	743724630	16960	16960	16960	16950	43
356	20240223	125000	742995550	16960	16950	16960	16950	15
357	20240223	124900	742741270	16950	16930	16950	16920	63
358	20240223	124800	741674510	16920	16910	16920	16910	148
359	20240223	124700	739171620	16890	16910	16910	16890	69
360	20240223	124600	738005030	16910	16870	16910	16870	11
361	20240223	124500	737819060	16880	16870	16880	16870	261
362	20240223	124400	733415010	16870	16850	16870	16850	115
363	20240223	124300	731477240	16830	16810	16830	16810	528
364	20240223	124200	722591400	16790	16880	16880	16780	2147
365	20240223	124100	686447810	16880	16890	16890	16880	64
366	20240223	124000	685367170	16880	16910	16910	16880	214
367	20240223	123900	681752090	16910	16950	16950	16900	1572
368	20240223	123800	655135370	16960	16950	16960	16950	298
369	20240223	123700	650083580	16950	16950	16950	16950	45
370	20240223	123600	649320830	16950	16940	16950	16940	169
371	20240223	123500	646456980	16940	16950	16950	16940	33
372	20240223	123400	645897640	16950	16960	16960	16950	602
373	20240223	123300	635692480	16950	16950	16950	16950	18
374	20240223	123200	635387380	16950	16950	16950	16950	146
375	20240223	123100	632912680	16950	16950	16950	16950	7
376	20240223	123000	632794030	16950	16950	16950	16950	8
377	20240223	122900	632658430	16950	16950	16950	16950	293
378	20240223	122800	627692080	16950	16950	16950	16950	65
379	20240223	122700	626590330	16950	16950	16950	16950	0
380	20240223	122600	626590330	16950	16950	16950	16950	401
381	20240223	122500	619793380	16960	16960	16960	16950	122
382	20240223	122400	617724330	16950	16950	16950	16950	4
383	20240223	122300	617656530	16950	16960	16960	16950	210
384	20240223	122200	614096970	16960	16960	16970	16960	343
385	20240223	122100	608279590	16960	16970	16970	16960	58
386	20240223	122000	607295340	16970	16970	16970	16960	23
387	20240223	121900	606905040	16970	16970	16970	16960	376
388	20240223	121800	600524330	16950	16950	16950	16950	1
389	20240223	121700	600507380	16960	16950	16960	16950	430
390	20240223	121600	593215080	16960	16940	16960	16940	1844
391	20240223	121500	561960170	16920	16920	16920	16920	1
392	20240223	121400	561943250	16920	16920	16920	16920	250
393	20240223	121300	557713250	16940	16920	16940	16920	649
394	20240223	121200	546724740	16920	16920	16920	16920	60
395	20240223	121100	545709540	16910	16910	16910	16910	1
396	20240223	121000	545692630	16920	16920	16920	16910	110
397	20240223	120900	543831440	16930	16920	16930	16920	73
398	20240223	120800	542596000	16920	16910	16920	16910	12
399	20240223	120700	542392970	16920	16920	16920	16900	212
400	20240223	120600	538806610	16920	16920	16920	16920	1
401	20240223	120500	538789690	16910	16910	16910	16910	0
402	20240223	120400	538789690	16910	16920	16930	16910	130
403	20240223	120300	536589880	16910	16920	16920	16910	243
404	20240223	120200	532478330	16930	16930	16930	16920	103
405	20240223	120100	530734640	16930	16920	16930	16910	118
406	20240223	120000	528737470	16920	16920	16920	16920	9
407	20240223	115900	528585190	16910	16920	16930	16910	487
408	20240223	115800	520345430	16930	16920	16930	16920	110
409	20240223	115700	518483180	16930	16920	16930	16920	9
410	20240223	115600	518330840	16900	16920	16930	16900	270
411	20240223	115500	513766400	16920	16900	16920	16900	44
412	20240223	115400	513021940	16900	16920	16930	16900	50
413	20240223	115300	512175970	16930	16930	16930	16920	157
414	20240223	115200	509518490	16920	16920	16930	16920	50
415	20240223	115100	508672430	16920	16920	16920	16910	47
416	20240223	115000	507877240	16910	16910	16920	16910	112
417	20240223	114900	505982280	16910	16900	16910	16900	50
418	20240223	114800	505136810	16910	16910	16910	16900	462
419	20240223	114700	497324470	16910	16920	16920	16910	144
420	20240223	114600	494888320	16920	16920	16920	16910	57
421	20240223	114500	493923910	16910	16920	16920	16910	12
422	20240223	114400	493720920	16920	16910	16920	16910	123
423	20240223	114300	491639800	16920	16930	16930	16910	103
424	20240223	114200	489896710	16920	16920	16920	16920	57
425	20240223	114100	488932270	16910	16920	16920	16910	152
426	20240223	114000	486360470	16910	16910	16920	16900	365
427	20240223	113900	480188120	16910	16900	16910	16900	71
428	20240223	113800	478988160	16900	16900	16900	16890	119
429	20240223	113700	476977090	16900	16900	16900	16890	48
430	20240223	113600	476165940	16890	16890	16900	16890	131
431	20240223	113500	473953120	16900	16900	16900	16890	115
432	20240223	113400	472009670	16900	16900	16900	16890	48
433	20240223	113300	471198510	16890	16900	16900	16890	10
434	20240223	113200	471029550	16900	16880	16900	16880	109
435	20240223	113100	469187630	16880	16880	16890	16880	15
436	20240223	113000	468934350	16880	16900	16910	16880	144
437	20240223	112900	466501110	16900	16900	16910	16900	50
438	20240223	112800	465655700	16900	16900	16900	16900	37
439	20240223	112700	465030400	16900	16910	16910	16900	147
440	20240223	112600	462545440	16910	16900	16910	16900	48
441	20240223	112500	461734170	16900	16910	16910	16900	273
442	20240223	112400	457120390	16900	16900	16910	16890	222
443	20240223	112300	453367960	16900	16910	16910	16900	42
444	20240223	112200	452657780	16900	16900	16910	16900	169
445	20240223	112100	449801610	16890	16890	16900	16860	81
446	20240223	112000	448432970	16890	16890	16900	16880	54
447	20240223	111900	447520880	16890	16890	16900	16890	60
448	20240223	111800	446507420	16890	16900	16900	16880	158
449	20240223	111700	443838270	16880	16880	16890	16880	54
450	20240223	111600	442926250	16860	16900	16900	16860	94
451	20240223	111500	441339360	16890	16880	16890	16880	155
452	20240223	111400	438721450	16860	16880	16880	16850	83
453	20240223	111300	437321160	16870	16900	16900	16860	65
454	20240223	111200	436224800	16890	16880	16900	16880	194
455	20240223	111100	432947200	16890	16900	16900	16880	86
456	20240223	111000	431494370	16900	16900	16910	16900	71
457	20240223	110900	430294410	16910	16910	16910	16900	128
458	20240223	110800	428130100	16900	16910	16910	16900	122
459	20240223	110700	426067120	16900	16910	16910	16900	53
460	20240223	110600	425170920	16910	16910	16910	16890	142
461	20240223	110500	422770640	16900	16910	16910	16900	92
462	20240223	110400	421215460	16900	16910	16910	16900	106
463	20240223	110300	419423930	16910	16900	16910	16900	161
464	20240223	110200	416701990	16910	16920	16920	16910	77
465	20240223	110100	415399650	16930	16920	16930	16910	101
466	20240223	110000	413690370	16920	16910	16920	16910	84
467	20240223	105900	412269450	16910	16920	16930	16910	64
468	20240223	105800	411186510	16920	16920	16930	16920	130
469	20240223	105700	408985870	16920	16920	16930	16920	71
470	20240223	105600	407784050	16920	16930	16930	16920	27
471	20240223	105500	407327080	16920	16930	16930	16920	119
472	20240223	105400	405312550	16920	16910	16930	16910	22
473	20240223	105300	404940280	16920	16910	16920	16900	48
474	20240223	105200	404128550	16910	16920	16930	16900	264
475	20240223	105100	399659690	16930	16920	16930	16920	100
476	20240223	105000	397966940	16920	16920	16930	16920	28
477	20240223	104900	397493100	16930	16930	16930	16920	300
478	20240223	104800	392414460	16930	16920	16930	16920	635
479	20240223	104700	381665730	16900	16870	16920	16870	887
480	20240223	104600	366669500	16890	16860	16890	16860	779
481	20240223	104500	353515340	16860	16850	16870	16850	416
482	20240223	104400	346500690	16850	16850	16860	16850	163
483	20240223	104300	343754080	16840	16850	16850	16840	318
484	20240223	104200	338395890	16840	16830	16840	16830	5
485	20240223	104100	338311720	16850	16860	16860	16850	223
486	20240223	104000	334553010	16860	16850	16860	16850	110
487	20240223	103900	332699440	16850	16830	16850	16820	57
488	20240223	103800	331739910	16840	16850	16850	16840	50
489	20240223	103700	330897480	16850	16840	16850	16840	60
490	20240223	103600	329886530	16830	16850	16850	16810	100
491	20240223	103500	328202370	16850	16850	16850	16840	29
492	20240223	103400	327713730	16860	16850	16860	16850	25
493	20240223	103300	327292360	16850	16870	16870	16850	380
494	20240223	103200	320888900	16880	16870	16880	16870	64
495	20240223	103100	319809160	16880	16870	16880	16870	11
496	20240223	103000	319623520	16870	16860	16870	16850	63
497	20240223	102900	318561270	16860	16850	16860	16850	63
498	20240223	102800	317499120	16860	16860	16860	16860	54
499	20240223	102700	316588680	16860	16860	16860	16860	4
500	20240223	102600	316521240	16860	16860	16860	16860	19
501	20240223	102500	316200900	16860	16860	16880	16860	41
502	20240223	102400	315509080	16880	16880	16880	16860	15
503	20240223	102300	315255980	16880	16870	16880	16850	139
504	20240223	102200	312911330	16850	16850	16850	16850	6
505	20240223	102100	312810230	16870	16850	16870	16850	39
506	20240223	102000	312152380	16870	16850	16870	16850	5
507	20240223	101900	312068110	16870	16880	16880	16870	24
508	20240223	101800	311663210	16870	16870	16870	16870	29
509	20240223	101700	311173980	16870	16870	16870	16870	108
510	20240223	101600	309352020	16870	16860	16870	16860	221
511	20240223	101500	305624800	16860	16870	16870	16850	106
512	20240223	101400	303837220	16870	16880	16880	16870	66
513	20240223	101300	302723210	16870	16870	16870	16870	13
514	20240223	101200	302503900	16880	16880	16880	16880	54
515	20240223	101100	301592380	16880	16880	16880	16880	13
516	20240223	101000	301372940	16890	16870	16890	16870	13
517	20240223	100900	301153610	16900	16850	16900	16850	693
518	20240223	100800	289461960	16840	16840	16840	16840	16
519	20240223	100700	289192520	16840	16820	16840	16820	380
520	20240223	100600	282798110	16820	16820	16830	16820	51
521	20240223	100500	281940200	16830	16820	16830	16820	56
522	20240223	100400	280998090	16830	16820	16830	16820	139
523	20240223	100300	278659770	16820	16820	16820	16820	43
524	20240223	100200	277936510	16830	16830	16830	16820	16
525	20240223	100100	277667260	16850	16850	16850	16820	89
526	20240223	100000	276168250	16870	16830	16870	16830	240
527	20240223	095900	272128810	16850	16830	16860	16830	249
528	20240223	095800	267935340	16800	16820	16820	16800	62
529	20240223	095700	266893000	16820	16830	16830	16820	81
530	20240223	095600	265529810	16830	16830	16830	16830	4
531	20240223	095500	265462490	16830	16800	16840	16800	64
532	20240223	095400	264385230	16800	16790	16800	16790	42
533	20240223	095300	263679670	16790	16780	16790	16780	216
534	20240223	095200	260055100	16790	16800	16810	16790	535
535	20240223	095100	251070840	16810	16830	16830	16810	275
536	20240223	095000	246446120	16830	16830	16830	16800	9
537	20240223	094900	246294740	16800	16800	16800	16800	37
538	20240223	094800	245673140	16800	16800	16830	16800	19
539	20240223	094700	245353490	16800	16800	16860	16790	193
540	20240223	094600	242108490	16800	16790	16810	16790	10
541	20240223	094500	241940490	16770	16770	16770	16770	4
542	20240223	094400	241873410	16860	16780	16860	16770	372
543	20240223	094300	235628380	16860	16840	16860	16790	124
544	20240223	094200	233539370	16860	16820	16860	16820	8
545	20240223	094100	233404610	16810	16820	16820	16810	37
546	20240223	094000	232782300	16800	16800	16800	16800	44
547	20240223	093900	232043100	16800	16860	16860	16790	117
548	20240223	093800	230073170	16770	16770	16850	16770	45
549	20240223	093700	229316840	16850	16770	16850	16770	165
550	20240223	093600	226542030	16770	16770	16770	16770	19
551	20240223	093500	226223400	16770	16770	16770	16770	204
552	20240223	093400	222802320	16790	16850	16850	16780	400
553	20240223	093300	216081350	16860	16900	16900	16850	271
554	20240223	093200	211509680	16900	16930	16930	16900	43
555	20240223	093100	210781920	16890	16920	16950	16870	1444
556	20240223	093000	186357630	16920	16870	16920	16870	1479
557	20240223	092900	161367890	16870	16850	16870	16840	675
558	20240223	092800	149991700	16850	16840	16850	16820	257
559	20240223	092700	145663310	16840	16820	16840	16810	443
560	20240223	092600	138210160	16820	16820	16820	16810	30
561	20240223	092500	137705710	16820	16810	16820	16810	90
562	20240223	092400	136192620	16810	16780	16810	16780	250
563	20240223	092300	131993320	16780	16780	16780	16780	36
564	20240223	092200	131389240	16790	16820	16820	16790	296
565	20240223	092100	126415160	16820	16800	16820	16800	429
566	20240223	092000	119205010	16790	16800	16810	16790	251
567	20240223	091900	114987580	16800	16770	16810	16760	249
568	20240223	091800	110805280	16770	16760	16770	16690	896
569	20240223	091700	95798590	16760	16790	16810	16760	1339
570	20240223	091600	73319440	16780	16830	16830	16770	177
571	20240223	091500	70345360	16830	16770	16830	16770	173
572	20240223	091400	67437570	16770	16760	16770	16740	174
573	20240223	091300	64521950	16760	16780	16790	16760	293
574	20240223	091200	59605530	16790	16800	16810	16790	153
575	20240223	091100	57035280	16790	16800	16800	16780	89
576	20240223	091000	55541440	16790	16730	16800	16730	959
577	20240223	090900	39477320	16720	16680	16740	16680	204
578	20240223	090800	36068440	16700	16680	16700	16650	509
579	20240223	090700	27569910	16680	16660	16680	16650	69
580	20240223	090600	26419960	16660	16660	16660	16650	72
581	20240223	090500	25220470	16660	16660	16660	16650	63
582	20240223	090400	24171130	16660	16680	16680	16650	135
583	20240223	090300	21922940	16650	16650	16700	16650	536
584	20240223	090200	12991450	16600	16610	16630	16600	52
585	20240223	090100	12127720	16610	16580	16610	16420	503
586	20240223	090000	3817890	16580	16600	16600	16580	230