KissMeData/120240/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	201200	3223300100	17550	17550	17550	17550	4011
3	20240223	201100	3223300100	17550	17550	17550	17550	0
4	20240223	201000	3223300100	17550	17550	17550	17550	0
5	20240223	200900	3223300100	17550	17550	17550	17550	0
6	20240223	200800	3223300100	17550	17550	17550	17550	0
7	20240223	200700	3223300100	17550	17550	17550	17550	0
8	20240223	200600	3223300100	17550	17550	17550	17550	0
9	20240223	200500	3223300100	17550	17550	17550	17550	0
10	20240223	200400	3223300100	17550	17550	17550	17550	0
11	20240223	200300	3223300100	17550	17550	17550	17550	0
12	20240223	200200	3223300100	17550	17550	17550	17550	0
13	20240223	200100	3223300100	17550	17550	17550	17550	0
14	20240223	200000	3223300100	17550	17550	17550	17550	0
15	20240223	195900	3223300100	17550	17550	17550	17550	0
16	20240223	195800	3223300100	17550	17550	17550	17550	0
17	20240223	195700	3223300100	17550	17550	17550	17550	0
18	20240223	195600	3223300100	17550	17550	17550	17550	0
19	20240223	195500	3223300100	17550	17550	17550	17550	0
20	20240223	195400	3223300100	17550	17550	17550	17550	0
21	20240223	195300	3223300100	17550	17550	17550	17550	0
22	20240223	195200	3223300100	17550	17550	17550	17550	0
23	20240223	195100	3223300100	17550	17550	17550	17550	0
24	20240223	195000	3223300100	17550	17550	17550	17550	0
25	20240223	194900	3223300100	17550	17550	17550	17550	0
26	20240223	194800	3223300100	17550	17550	17550	17550	0
27	20240223	194700	3223300100	17550	17550	17550	17550	0
28	20240223	194600	3223300100	17550	17550	17550	17550	0
29	20240223	194500	3223300100	17550	17550	17550	17550	0
30	20240223	194400	3223300100	17550	17550	17550	17550	0
31	20240223	194300	3223300100	17550	17550	17550	17550	0
32	20240223	194200	3223300100	17550	17550	17550	17550	4011
33	20240223	194100	3223300100	17550	17550	17550	17550	0
34	20240223	194000	3223300100	17550	17550	17550	17550	0
35	20240223	193900	3223300100	17550	17550	17550	17550	0
36	20240223	193800	3223300100	17550	17550	17550	17550	0
37	20240223	193700	3223300100	17550	17550	17550	17550	0
38	20240223	193600	3223300100	17550	17550	17550	17550	0
39	20240223	193500	3223300100	17550	17550	17550	17550	0
40	20240223	193400	3223300100	17550	17550	17550	17550	0
41	20240223	193300	3223300100	17550	17550	17550	17550	0
42	20240223	193200	3223300100	17550	17550	17550	17550	0
43	20240223	193100	3223300100	17550	17550	17550	17550	0
44	20240223	193000	3223300100	17550	17550	17550	17550	0
45	20240223	192900	3223300100	17550	17550	17550	17550	0
46	20240223	192800	3223300100	17550	17550	17550	17550	0
47	20240223	192700	3223300100	17550	17550	17550	17550	0
48	20240223	192600	3223300100	17550	17550	17550	17550	0
49	20240223	192500	3223300100	17550	17550	17550	17550	0
50	20240223	192400	3223300100	17550	17550	17550	17550	0
51	20240223	192300	3223300100	17550	17550	17550	17550	0
52	20240223	192200	3223300100	17550	17550	17550	17550	0
53	20240223	192100	3223300100	17550	17550	17550	17550	0
54	20240223	192000	3223300100	17550	17550	17550	17550	0
55	20240223	191900	3223300100	17550	17550	17550	17550	0
56	20240223	191800	3223300100	17550	17550	17550	17550	0
57	20240223	191700	3223300100	17550	17550	17550	17550	0
58	20240223	191600	3223300100	17550	17550	17550	17550	0
59	20240223	191500	3223300100	17550	17550	17550	17550	0
60	20240223	191400	3223300100	17550	17550	17550	17550	0
61	20240223	191300	3223300100	17550	17550	17550	17550	0
62	20240223	191200	3223300100	17550	17550	17550	17550	4011
63	20240223	191100	3223300100	17550	17550	17550	17550	0
64	20240223	191000	3223300100	17550	17550	17550	17550	0
65	20240223	190900	3223300100	17550	17550	17550	17550	0
66	20240223	190800	3223300100	17550	17550	17550	17550	0
67	20240223	190700	3223300100	17550	17550	17550	17550	0
68	20240223	190600	3223300100	17550	17550	17550	17550	0
69	20240223	190500	3223300100	17550	17550	17550	17550	0
70	20240223	190400	3223300100	17550	17550	17550	17550	0
71	20240223	190300	3223300100	17550	17550	17550	17550	0
72	20240223	190200	3223300100	17550	17550	17550	17550	0
73	20240223	190100	3223300100	17550	17550	17550	17550	0
74	20240223	190000	3223300100	17550	17550	17550	17550	0
75	20240223	185900	3223300100	17550	17550	17550	17550	0
76	20240223	185800	3223300100	17550	17550	17550	17550	0
77	20240223	185700	3223300100	17550	17550	17550	17550	0
78	20240223	185600	3223300100	17550	17550	17550	17550	0
79	20240223	185500	3223300100	17550	17550	17550	17550	0
80	20240223	185400	3223300100	17550	17550	17550	17550	0
81	20240223	185300	3223300100	17550	17550	17550	17550	0
82	20240223	185200	3223300100	17550	17550	17550	17550	0
83	20240223	185100	3223300100	17550	17550	17550	17550	0
84	20240223	185000	3223300100	17550	17550	17550	17550	0
85	20240223	184900	3223300100	17550	17550	17550	17550	0
86	20240223	184800	3223300100	17550	17550	17550	17550	0
87	20240223	184700	3223300100	17550	17550	17550	17550	0
88	20240223	184600	3223300100	17550	17550	17550	17550	0
89	20240223	184500	3223300100	17550	17550	17550	17550	0
90	20240223	184400	3223300100	17550	17550	17550	17550	0
91	20240223	184300	3223300100	17550	17550	17550	17550	0
92	20240223	184200	3223300100	17550	17550	17550	17550	4011
93	20240223	184100	3223300100	17550	17550	17550	17550	0
94	20240223	184000	3223300100	17550	17550	17550	17550	0
95	20240223	183900	3223300100	17550	17550	17550	17550	0
96	20240223	183800	3223300100	17550	17550	17550	17550	0
97	20240223	183700	3223300100	17550	17550	17550	17550	0
98	20240223	183600	3223300100	17550	17550	17550	17550	0
99	20240223	183500	3223300100	17550	17550	17550	17550	0
100	20240223	183400	3223300100	17550	17550	17550	17550	0
101	20240223	183300	3223300100	17550	17550	17550	17550	0
102	20240223	183200	3223300100	17550	17550	17550	17550	0
103	20240223	183100	3223300100	17550	17550	17550	17550	0
104	20240223	183000	3223300100	17550	17550	17550	17550	0
105	20240223	182900	3223300100	17550	17550	17550	17550	0
106	20240223	182800	3223300100	17550	17550	17550	17550	0
107	20240223	182700	3223300100	17550	17550	17550	17550	0
108	20240223	182600	3223300100	17550	17550	17550	17550	0
109	20240223	182500	3223300100	17550	17550	17550	17550	0
110	20240223	182400	3223300100	17550	17550	17550	17550	0
111	20240223	182300	3223300100	17550	17550	17550	17550	0
112	20240223	182200	3223300100	17550	17550	17550	17550	0
113	20240223	182100	3223300100	17550	17550	17550	17550	0
114	20240223	182000	3223300100	17550	17550	17550	17550	0
115	20240223	181900	3223300100	17550	17550	17550	17550	0
116	20240223	181800	3223300100	17550	17550	17550	17550	0
117	20240223	181700	3223300100	17550	17550	17550	17550	0
118	20240223	181600	3223300100	17550	17550	17550	17550	0
119	20240223	181500	3223300100	17550	17550	17550	17550	0
120	20240223	181400	3223300100	17550	17550	17550	17550	0
121	20240223	181300	3223300100	17550	17550	17550	17550	0
122	20240223	181200	3223300100	17550	17550	17550	17550	4011
123	20240223	181100	3223300100	17550	17550	17550	17550	0
124	20240223	181000	3223300100	17550	17550	17550	17550	0
125	20240223	180900	3223300100	17550	17550	17550	17550	0
126	20240223	180800	3223300100	17550	17550	17550	17550	0
127	20240223	180700	3223300100	17550	17550	17550	17550	0
128	20240223	180600	3223300100	17550	17550	17550	17550	0
129	20240223	180500	3223300100	17550	17550	17550	17550	0
130	20240223	180400	3223300100	17550	17550	17550	17550	0
131	20240223	180300	3223300100	17550	17550	17550	17550	0
132	20240223	180200	3223300100	17550	17550	17550	17550	0
133	20240223	180100	3223300100	17550	17550	17550	17550	0
134	20240223	180000	3223300100	17550	17550	17550	17550	0
135	20240223	175900	3223300100	17550	17550	17550	17550	0
136	20240223	175800	3223300100	17550	17550	17550	17550	0
137	20240223	175700	3223300100	17550	17550	17550	17550	0
138	20240223	175600	3223300100	17550	17550	17550	17550	0
139	20240223	175500	3223300100	17550	17550	17550	17550	0
140	20240223	175400	3223300100	17550	17550	17550	17550	0
141	20240223	175300	3223300100	17550	17550	17550	17550	0
142	20240223	175200	3223300100	17550	17550	17550	17550	0
143	20240223	175100	3223300100	17550	17550	17550	17550	0
144	20240223	175000	3223300100	17550	17550	17550	17550	0
145	20240223	174900	3223300100	17550	17550	17550	17550	0
146	20240223	174800	3223300100	17550	17550	17550	17550	0
147	20240223	174700	3223300100	17550	17550	17550	17550	0
148	20240223	174600	3223300100	17550	17550	17550	17550	0
149	20240223	174500	3223300100	17550	17550	17550	17550	0
150	20240223	174400	3223300100	17550	17550	17550	17550	0
151	20240223	174300	3223300100	17550	17550	17550	17550	0
152	20240223	174200	3223300100	17550	17550	17550	17550	4011
153	20240223	174100	3223300100	17550	17550	17550	17550	0
154	20240223	174000	3223300100	17550	17550	17550	17550	0
155	20240223	173900	3223300100	17550	17550	17550	17550	0
156	20240223	173800	3223300100	17550	17550	17550	17550	0
157	20240223	173700	3223300100	17550	17550	17550	17550	0
158	20240223	173600	3223300100	17550	17550	17550	17550	0
159	20240223	173500	3223300100	17550	17550	17550	17550	0
160	20240223	173400	3223300100	17550	17550	17550	17550	0
161	20240223	173300	3223300100	17550	17550	17550	17550	0
162	20240223	173200	3223300100	17550	17550	17550	17550	0
163	20240223	173100	3223300100	17550	17550	17550	17550	0
164	20240223	173000	3223300100	17550	17550	17550	17550	0
165	20240223	172900	3223300100	17550	17550	17550	17550	0
166	20240223	172800	3223300100	17550	17550	17550	17550	0
167	20240223	172700	3223300100	17550	17550	17550	17550	0
168	20240223	172600	3223300100	17550	17550	17550	17550	0
169	20240223	172500	3223300100	17550	17550	17550	17550	0
170	20240223	172400	3223300100	17550	17550	17550	17550	0
171	20240223	172300	3223300100	17550	17550	17550	17550	0
172	20240223	172200	3223300100	17550	17550	17550	17550	0
173	20240223	172100	3223300100	17550	17550	17550	17550	0
174	20240223	172000	3223300100	17550	17550	17550	17550	0
175	20240223	171900	3223300100	17550	17550	17550	17550	0
176	20240223	171800	3223300100	17550	17550	17550	17550	0
177	20240223	171700	3223300100	17550	17550	17550	17550	0
178	20240223	171600	3223300100	17550	17550	17550	17550	0
179	20240223	171500	3223300100	17550	17550	17550	17550	0
180	20240223	171400	3223300100	17550	17550	17550	17550	0
181	20240223	171300	3223300100	17550	17550	17550	17550	0
182	20240223	171200	3223300100	17550	17550	17550	17550	4011
183	20240223	171100	3223300100	17550	17550	17550	17550	0
184	20240223	171000	3223300100	17550	17550	17550	17550	0
185	20240223	170900	3223300100	17550	17550	17550	17550	0
186	20240223	170800	3223300100	17550	17550	17550	17550	0
187	20240223	170700	3223300100	17550	17550	17550	17550	0
188	20240223	170600	3223300100	17550	17550	17550	17550	0
189	20240223	170500	3223300100	17550	17550	17550	17550	0
190	20240223	170400	3223300100	17550	17550	17550	17550	0
191	20240223	170300	3223300100	17550	17550	17550	17550	0
192	20240223	170200	3223300100	17550	17550	17550	17550	0
193	20240223	170100	3223300100	17550	17550	17550	17550	0
194	20240223	170000	3223300100	17550	17550	17550	17550	0
195	20240223	165900	3223300100	17550	17550	17550	17550	0
196	20240223	165800	3223300100	17550	17550	17550	17550	0
197	20240223	165700	3223300100	17550	17550	17550	17550	0
198	20240223	165600	3223300100	17550	17550	17550	17550	0
199	20240223	165500	3223300100	17550	17550	17550	17550	0
200	20240223	165400	3223300100	17550	17550	17550	17550	0
201	20240223	165300	3223300100	17550	17550	17550	17550	0
202	20240223	165200	3223300100	17550	17550	17550	17550	0
203	20240223	165100	3223300100	17550	17550	17550	17550	0
204	20240223	165000	3223300100	17550	17550	17550	17550	0
205	20240223	164900	3223300100	17550	17550	17550	17550	0
206	20240223	164800	3223300100	17550	17550	17550	17550	0
207	20240223	164700	3223300100	17550	17550	17550	17550	0
208	20240223	164600	3223300100	17550	17550	17550	17550	0
209	20240223	164500	3223300100	17550	17550	17550	17550	0
210	20240223	164400	3223300100	17550	17550	17550	17550	0
211	20240223	164300	3223300100	17550	17550	17550	17550	0
212	20240223	164200	3223300100	17550	17550	17550	17550	4011
213	20240223	164100	3223300100	17550	17550	17550	17550	0
214	20240223	164000	3223300100	17550	17550	17550	17550	0
215	20240223	163900	3223300100	17550	17550	17550	17550	0
216	20240223	163800	3223300100	17550	17550	17550	17550	0
217	20240223	163700	3223300100	17550	17550	17550	17550	0
218	20240223	163600	3223300100	17550	17550	17550	17550	0
219	20240223	163500	3223300100	17550	17550	17550	17550	0
220	20240223	163400	3223300100	17550	17550	17550	17550	0
221	20240223	163300	3223300100	17550	17550	17550	17550	0
222	20240223	163200	3223300100	17550	17550	17550	17550	0
223	20240223	163100	3223300100	17550	17550	17550	17550	0
224	20240223	163000	3223300100	17550	17550	17550	17550	0
225	20240223	162900	3223300100	17550	17550	17550	17550	0
226	20240223	162800	3223300100	17550	17550	17550	17550	0
227	20240223	162700	3223300100	17550	17550	17550	17550	0
228	20240223	162600	3223300100	17550	17550	17550	17550	0
229	20240223	162500	3223300100	17550	17550	17550	17550	0
230	20240223	162400	3223300100	17550	17550	17550	17550	0
231	20240223	162300	3223300100	17550	17550	17550	17550	0
232	20240223	162200	3223300100	17550	17550	17550	17550	0
233	20240223	162100	3223300100	17550	17550	17550	17550	0
234	20240223	162000	3223300100	17550	17550	17550	17550	0
235	20240223	161900	3223300100	17550	17550	17550	17550	0
236	20240223	161800	3223300100	17550	17550	17550	17550	0
237	20240223	161700	3223300100	17550	17550	17550	17550	0
238	20240223	161600	3223300100	17550	17550	17550	17550	0
239	20240223	161500	3223300100	17550	17550	17550	17550	0
240	20240223	161400	3223300100	17550	17550	17550	17550	0
241	20240223	161300	3223300100	17550	17550	17550	17550	0
242	20240223	161200	3223300100	17550	17550	17550	17550	4011
243	20240223	161100	3223300100	17550	17550	17550	17550	0
244	20240223	161000	3223300100	17550	17550	17550	17550	0
245	20240223	160900	3223300100	17550	17550	17550	17550	0
246	20240223	160800	3223300100	17550	17550	17550	17550	0
247	20240223	160700	3223300100	17550	17550	17550	17550	0
248	20240223	160600	3223300100	17550	17550	17550	17550	0
249	20240223	160500	3223300100	17550	17550	17550	17550	0
250	20240223	160400	3223300100	17550	17550	17550	17550	0
251	20240223	160300	3223300100	17550	17550	17550	17550	0
252	20240223	160200	3223300100	17550	17550	17550	17550	0
253	20240223	160100	3223300100	17550	17550	17550	17550	0
254	20240223	160000	3223300100	17550	17550	17550	17550	0
255	20240223	155900	3223300100	17550	17550	17550	17550	0
256	20240223	155800	3223300100	17550	17550	17550	17550	0
257	20240223	155700	3223300100	17550	17550	17550	17550	0
258	20240223	155600	3223300100	17550	17550	17550	17550	0
259	20240223	155500	3223300100	17550	17550	17550	17550	0
260	20240223	155400	3223300100	17550	17550	17550	17550	0
261	20240223	155300	3223300100	17550	17550	17550	17550	0
262	20240223	155200	3223300100	17550	17550	17550	17550	0
263	20240223	155100	3223300100	17550	17550	17550	17550	0
264	20240223	155000	3223300100	17550	17550	17550	17550	0
265	20240223	154900	3223300100	17550	17550	17550	17550	0
266	20240223	154800	3223300100	17550	17550	17550	17550	0
267	20240223	154700	3223300100	17550	17550	17550	17550	0
268	20240223	154600	3223300100	17550	17550	17550	17550	0
269	20240223	154500	3223300100	17550	17550	17550	17550	0
270	20240223	154400	3223300100	17550	17550	17550	17550	0
271	20240223	154300	3223300100	17550	17550	17550	17550	0
272	20240223	154200	3223300100	17550	17550	17550	17550	4011
273	20240223	154100	3223300100	17550	17550	17550	17550	0
274	20240223	154000	3223300100	17550	17550	17550	17550	0
275	20240223	153900	3223300100	17550	17550	17550	17550	0
276	20240223	153800	3223300100	17550	17550	17550	17550	0
277	20240223	153700	3223300100	17550	17550	17550	17550	0
278	20240223	153600	3223300100	17550	17550	17550	17550	0
279	20240223	153500	3223300100	17550	17550	17550	17550	0
280	20240223	153400	3223300100	17550	17550	17550	17550	0
281	20240223	153300	3223300100	17550	17550	17550	17550	0
282	20240223	153200	3223300100	17550	17550	17550	17550	0
283	20240223	153100	3223300100	17550	17550	17550	17550	0
284	20240223	153000	3223300100	17550	17550	17550	17550	4011
285	20240223	152900	3152907050	17670	17670	17670	17670	0
286	20240223	152800	3152907050	17670	17670	17670	17670	0
287	20240223	152700	3152907050	17670	17670	17670	17670	0
288	20240223	152600	3152907050	17670	17670	17670	17670	0
289	20240223	152500	3152907050	17670	17670	17670	17670	0
290	20240223	152400	3152907050	17670	17670	17670	17670	0
291	20240223	152300	3152907050	17670	17670	17670	17670	0
292	20240223	152200	3152907050	17670	17670	17670	17670	0
293	20240223	152100	3152907050	17670	17670	17670	17670	0
294	20240223	152000	3152907050	17670	17670	17670	17670	0
295	20240223	151900	3152907050	17670	17690	17690	17580	733
296	20240223	151800	3139998850	17690	17610	17710	17600	718
297	20240223	151700	3127353520	17720	17680	17720	17610	1564
298	20240223	151600	3099758480	17730	17730	17730	17730	24
299	20240223	151500	3099332960	17740	17740	17740	17740	26
300	20240223	151400	3098871720	17740	17670	17740	17670	51
301	20240223	151300	3097970060	17750	17750	17750	17750	0
302	20240223	151200	3097970060	17750	17750	17750	17750	1
303	20240223	151100	3097952310	17670	17700	17750	17670	138
304	20240223	151000	3095509960	17760	17700	17770	17700	94
305	20240223	150900	3093844230	17700	17720	17770	17700	34
306	20240223	150800	3093241970	17770	17770	17770	17770	1
307	20240223	150700	3093224200	17760	17760	17760	17760	4
308	20240223	150600	3093153160	17780	17750	17780	17700	409
309	20240223	150500	3085898820	17790	17780	17790	17780	20
310	20240223	150400	3085543060	17790	17800	17800	17660	1439
311	20240223	150300	3060074670	17800	17790	17800	17790	77
312	20240223	150200	3058704370	17750	17800	17800	17750	578
313	20240223	150100	3048435470	17810	17800	17810	17800	696
314	20240223	150000	3036045250	17810	17810	17810	17800	706
315	20240223	145900	3023478200	17750	17780	17800	17750	327
316	20240223	145800	3017668700	17800	17810	17830	17790	158
317	20240223	145700	3014855720	17710	17720	17780	17710	830
318	20240223	145600	3000118980	17720	17760	17840	17710	983
319	20240223	145500	2982641820	17770	17690	17770	17650	1324
320	20240223	145400	2959181600	17710	17710	17710	17710	10
321	20240223	145300	2959004500	17710	17690	17710	17690	97
322	20240223	145200	2957287830	17690	17680	17690	17680	59
323	20240223	145100	2956244180	17680	17700	17700	17670	41
324	20240223	145000	2955518940	17700	17690	17700	17690	25
325	20240223	144900	2955076520	17660	17660	17660	17660	0
326	20240223	144800	2955076520	17660	17690	17690	17660	107
327	20240223	144700	2953185190	17690	17690	17690	17690	21
328	20240223	144600	2952813700	17660	17660	17660	17660	46
329	20240223	144500	2952001340	17650	17650	17650	17650	197
330	20240223	144400	2948524290	17640	17630	17640	17620	179
331	20240223	144300	2945368000	17640	17640	17640	17640	0
332	20240223	144200	2945368000	17640	17630	17640	17630	74
333	20240223	144100	2944063080	17630	17630	17630	17630	0
334	20240223	144000	2944063080	17630	17630	17630	17630	742
335	20240223	143900	2930981620	17640	17640	17640	17640	1
336	20240223	143800	2930963980	17640	17640	17640	17640	0
337	20240223	143700	2930963980	17640	17630	17640	17630	37
338	20240223	143600	2930311370	17630	17630	17630	17630	19
339	20240223	143500	2929976400	17640	17640	17640	17640	0
340	20240223	143400	2929976400	17640	17640	17640	17640	187
341	20240223	143300	2926677720	17650	17650	17650	17650	308
342	20240223	143200	2921241520	17640	17640	17640	17640	0
343	20240223	143100	2921241520	17640	17650	17650	17640	268
344	20240223	143000	2916513350	17640	17650	17650	17640	120
345	20240223	142900	2914395550	17650	17650	17650	17650	10
346	20240223	142800	2914219050	17660	17640	17660	17640	11
347	20240223	142700	2914024990	17640	17640	17640	17640	53
348	20240223	142600	2913090070	17640	17630	17640	17630	96
349	20240223	142500	2911397520	17650	17650	17650	17650	0
350	20240223	142400	2911397520	17650	17650	17650	17650	37
351	20240223	142300	2910744470	17660	17660	17660	17660	0
352	20240223	142200	2910744470	17660	17660	17660	17660	21
353	20240223	142100	2910373610	17660	17660	17660	17660	10
354	20240223	142000	2910197010	17650	17650	17650	17650	266
355	20240223	141900	2905502110	17650	17650	17650	17650	0
356	20240223	141800	2905502110	17650	17650	17650	17650	10
357	20240223	141700	2905325610	17660	17670	17670	17660	960
358	20240223	141600	2888364610	17680	17680	17680	17680	38
359	20240223	141500	2887692770	17690	17670	17690	17670	3
360	20240223	141400	2887639740	17670	17700	17700	17670	4
361	20240223	141300	2887569030	17700	17670	17700	17670	66
362	20240223	141200	2886402180	17670	17670	17670	17670	1
363	20240223	141100	2886384510	17700	17700	17700	17700	12
364	20240223	141000	2886172110	17700	17640	17700	17640	52
365	20240223	140900	2885254710	17650	17650	17650	17650	1
366	20240223	140800	2885237060	17660	17660	17660	17660	12
367	20240223	140700	2885025140	17660	17660	17660	17660	1
368	20240223	140600	2885007480	17670	17670	17670	17670	223
369	20240223	140500	2881067070	17670	17670	17670	17670	15
370	20240223	140400	2880802020	17670	17670	17670	17670	0
371	20240223	140300	2880802020	17670	17670	17670	17670	3
372	20240223	140200	2880749010	17620	17640	17640	17620	82
373	20240223	140100	2879302730	17660	17660	17660	17660	1
374	20240223	140000	2879285070	17660	17660	17660	17660	55
375	20240223	135900	2878313770	17670	17670	17670	17670	5
376	20240223	135800	2878225420	17700	17700	17700	17700	0
377	20240223	135700	2878225420	17700	17680	17700	17680	60
378	20240223	135600	2877164020	17720	17690	17720	17690	6
379	20240223	135500	2877057790	17700	17670	17700	17670	354
380	20240223	135400	2870799610	17670	17650	17670	17650	80
381	20240223	135300	2869387590	17640	17650	17650	17640	946
382	20240223	135200	2852690990	17650	17640	17650	17640	57
383	20240223	135100	2851685140	17650	17650	17650	17650	16
384	20240223	135000	2851402740	17650	17660	17660	17620	150
385	20240223	134900	2848758620	17650	17650	17650	17650	14
386	20240223	134800	2848511520	17680	17690	17690	17670	170
387	20240223	134700	2845506320	17670	17690	17690	17670	42
388	20240223	134600	2844763380	17650	17700	17700	17650	73
389	20240223	134500	2843471630	17700	17620	17700	17620	300
390	20240223	134400	2838178870	17610	17610	17610	17610	254
391	20240223	134300	2833705930	17610	17610	17610	17610	1
392	20240223	134200	2833688320	17620	17620	17620	17620	0
393	20240223	134100	2833688320	17620	17600	17620	17600	112
394	20240223	134000	2831715120	17620	17620	17620	17620	0
395	20240223	133900	2831715120	17620	17590	17620	17590	18
396	20240223	133800	2831398080	17590	17590	17590	17590	610
397	20240223	133700	2820668180	17590	17590	17590	17590	94
398	20240223	133600	2819014720	17590	17560	17590	17560	256
399	20240223	133500	2814516490	17550	17550	17550	17550	3
400	20240223	133400	2814463840	17560	17550	17560	17550	166
401	20240223	133300	2811549270	17550	17550	17550	17550	106
402	20240223	133200	2809688970	17550	17560	17560	17550	209
403	20240223	133100	2806019910	17540	17550	17560	17540	1585
404	20240223	133000	2778210220	17550	17550	17560	17550	304
405	20240223	132900	2772873020	17550	17550	17550	17550	25
406	20240223	132800	2772434270	17560	17550	17560	17550	11
407	20240223	132700	2772241210	17550	17560	17560	17550	168
408	20240223	132600	2769292750	17550	17570	17570	17550	229
409	20240223	132500	2765272390	17570	17570	17570	17570	0
410	20240223	132400	2765272390	17570	17570	17570	17560	411
411	20240223	132300	2758054580	17570	17590	17590	17570	10
412	20240223	132200	2757878820	17580	17590	17590	17580	32
413	20240223	132100	2757316250	17590	17590	17590	17590	25
414	20240223	132000	2756876500	17570	17570	17570	17570	11
415	20240223	131900	2756683230	17560	17550	17560	17550	80
416	20240223	131800	2755279130	17560	17570	17570	17560	165
417	20240223	131700	2752381290	17580	17590	17590	17580	55
418	20240223	131600	2751414090	17590	17590	17590	17590	13
419	20240223	131500	2751185420	17590	17590	17590	17590	0
420	20240223	131400	2751185420	17590	17590	17590	17590	9
421	20240223	131300	2751027110	17550	17550	17550	17550	300
422	20240223	131200	2745762110	17550	17550	17550	17550	10
423	20240223	131100	2745586610	17550	17590	17590	17550	1054
424	20240223	131000	2727048440	17550	17550	17550	17550	128
425	20240223	130900	2724802040	17560	17560	17560	17560	178
426	20240223	130800	2721676360	17560	17580	17590	17560	310
427	20240223	130700	2716231990	17560	17560	17560	17560	0
428	20240223	130600	2716231990	17560	17560	17560	17560	0
429	20240223	130500	2716231990	17560	17570	17570	17550	41
430	20240223	130400	2715512090	17580	17580	17580	17580	0
431	20240223	130300	2715512090	17580	17550	17580	17550	562
432	20240223	130200	2705635460	17550	17580	17580	17550	251
433	20240223	130100	2701229870	17580	17560	17590	17560	434
434	20240223	130000	2693605570	17560	17590	17590	17560	201
435	20240223	125900	2690075980	17550	17550	17550	17550	0
436	20240223	125800	2690075980	17550	17590	17590	17550	70
437	20240223	125700	2688845960	17580	17590	17590	17580	41
438	20240223	125600	2688124780	17590	17590	17590	17590	5
439	20240223	125500	2688036830	17590	17590	17590	17590	0
440	20240223	125400	2688036830	17590	17590	17590	17590	6
441	20240223	125300	2687931290	17590	17570	17590	17570	166
442	20240223	125200	2685014440	17580	17590	17590	17580	34
443	20240223	125100	2684416640	17590	17570	17590	17570	1071
444	20240223	125000	2665583480	17580	17580	17580	17580	0
445	20240223	124900	2665583480	17580	17540	17580	17540	139
446	20240223	124800	2663142660	17540	17550	17550	17540	853
447	20240223	124700	2648180300	17550	17550	17550	17550	281
448	20240223	124600	2643248750	17550	17560	17560	17550	61
449	20240223	124500	2642178150	17550	17550	17560	17550	91
450	20240223	124400	2640581050	17550	17550	17550	17550	42
451	20240223	124300	2639843950	17550	17550	17580	17550	388
452	20240223	124200	2633034490	17550	17570	17570	17550	5
453	20240223	124100	2632946690	17580	17540	17580	17540	386
454	20240223	124000	2626176210	17540	17560	17560	17540	2849
455	20240223	123900	2576183330	17560	17570	17590	17560	2189
456	20240223	123800	2537733810	17570	17570	17570	17570	39
457	20240223	123700	2537048580	17570	17580	17580	17570	1083
458	20240223	123600	2518016140	17580	17570	17580	17570	387
459	20240223	123500	2511213170	17570	17580	17580	17570	700
460	20240223	123400	2498913330	17580	17580	17580	17580	166
461	20240223	123300	2495995050	17580	17580	17590	17580	295
462	20240223	123200	2490808780	17580	17580	17580	17580	0
463	20240223	123100	2490808780	17580	17580	17580	17580	564
464	20240223	123000	2480893660	17580	17580	17590	17580	143
465	20240223	122900	2478378690	17580	17580	17580	17580	100
466	20240223	122800	2476620690	17580	17590	17590	17580	169
467	20240223	122700	2473648460	17590	17590	17590	17590	526
468	20240223	122600	2464396120	17590	17590	17590	17590	305
469	20240223	122500	2459031170	17600	17590	17600	17590	2
470	20240223	122400	2458995980	17590	17590	17590	17590	1
471	20240223	122300	2458978390	17600	17600	17600	17600	66
472	20240223	122200	2457816790	17590	17600	17600	17590	112
473	20240223	122100	2455846460	17600	17590	17600	17590	95
474	20240223	122000	2454175390	17600	17600	17600	17600	192
475	20240223	121900	2450796190	17590	17590	17600	17590	347
476	20240223	121800	2444692360	17590	17590	17600	17590	202
477	20240223	121700	2441139160	17590	17590	17600	17590	11
478	20240223	121600	2440945650	17590	17600	17600	17570	40
479	20240223	121500	2440242600	17600	17590	17610	17570	1106
480	20240223	121400	2420805900	17630	17630	17630	17630	0
481	20240223	121300	2420805900	17630	17630	17630	17630	0
482	20240223	121200	2420805900	17630	17630	17630	17630	0
483	20240223	121100	2420805900	17630	17630	17630	17630	1
484	20240223	121000	2420788270	17630	17630	17630	17630	0
485	20240223	120900	2420788270	17630	17630	17630	17580	2163
486	20240223	120800	2382740630	17600	17600	17600	17600	88
487	20240223	120700	2381191830	17600	17600	17600	17600	78
488	20240223	120600	2379819030	17600	17600	17600	17600	3
489	20240223	120500	2379766230	17600	17600	17600	17600	310
490	20240223	120400	2374310230	17600	17610	17610	17600	80
491	20240223	120300	2372901530	17610	17600	17610	17590	3295
492	20240223	120200	2314913790	17610	17610	17610	17610	0
493	20240223	120100	2314913790	17610	17610	17610	17610	1023
494	20240223	120000	2296898760	17610	17610	17610	17610	79
495	20240223	115900	2295507570	17620	17620	17620	17620	0
496	20240223	115800	2295507570	17620	17620	17620	17620	98
497	20240223	115700	2293780810	17620	17620	17620	17620	0
498	20240223	115600	2293780810	17620	17620	17620	17620	206
499	20240223	115500	2290151090	17630	17630	17630	17630	72
500	20240223	115400	2288881730	17640	17640	17640	17640	0
501	20240223	115300	2288881730	17640	17680	17680	17640	55
502	20240223	115200	2287911450	17640	17640	17640	17640	0
503	20240223	115100	2287911450	17640	17640	17680	17640	64
504	20240223	115000	2286782380	17620	17620	17620	17620	52
505	20240223	114900	2285866140	17610	17610	17610	17610	0
506	20240223	114800	2285866140	17610	17610	17610	17610	0
507	20240223	114700	2285866140	17610	17690	17690	17610	507
508	20240223	114600	2276930610	17700	17700	17700	17700	0
509	20240223	114500	2276930610	17700	17660	17700	17640	387
510	20240223	114400	2270092700	17640	17640	17640	17640	0
511	20240223	114300	2270092700	17640	17640	17640	17640	101
512	20240223	114200	2268311060	17660	17660	17660	17650	388
513	20240223	114100	2261459080	17640	17640	17640	17640	13
514	20240223	114000	2261229760	17630	17620	17630	17620	136
515	20240223	113900	2258833380	17620	17620	17620	17620	15
516	20240223	113800	2258569080	17630	17620	17630	17620	46
517	20240223	113700	2257758340	17620	17620	17620	17620	356
518	20240223	113600	2251485620	17620	17610	17620	17610	163
519	20240223	113500	2248615170	17620	17620	17620	17620	363
520	20240223	113400	2242219110	17610	17610	17610	17610	0
521	20240223	113300	2242219110	17610	17610	17610	17610	76
522	20240223	113200	2240880750	17610	17610	17610	17610	167
523	20240223	113100	2237939880	17610	17610	17610	17610	37
524	20240223	113000	2237288310	17610	17610	17610	17610	590
525	20240223	112900	2226898410	17610	17610	17610	17610	170
526	20240223	112800	2223904710	17610	17610	17620	17610	31
527	20240223	112700	2223358790	17630	17630	17630	17630	0
528	20240223	112600	2223358790	17630	17610	17630	17610	317
529	20240223	112500	2217776180	17630	17620	17630	17610	50
530	20240223	112400	2216895260	17620	17630	17630	17620	64
531	20240223	112300	2215767530	17620	17630	17630	17620	519
532	20240223	112200	2206622570	17620	17620	17620	17620	19
533	20240223	112100	2206287790	17620	17620	17620	17620	221
534	20240223	112000	2202393770	17620	17630	17630	17620	92
535	20240223	111900	2200772590	17680	17680	17680	17680	2
536	20240223	111800	2200737230	17710	17630	17710	17630	6
537	20240223	111700	2200631050	17610	17710	17710	17610	650
538	20240223	111600	2189175750	17660	17660	17660	17660	1
539	20240223	111500	2189158090	17660	17730	17730	17660	27
540	20240223	111400	2188680500	17730	17640	17730	17630	122
541	20240223	111300	2186522590	17740	17620	17740	17620	77
542	20240223	111200	2185164700	17610	17630	17630	17610	223
543	20240223	111100	2181235430	17610	17620	17630	17610	1130
544	20240223	111000	2161328950	17630	17630	17630	17620	184
545	20240223	110900	2158085070	17620	17630	17630	17620	811
546	20240223	110800	2143787280	17630	17630	17630	17630	0
547	20240223	110700	2143787280	17630	17670	17670	17630	70
548	20240223	110600	2142553030	17670	17650	17680	17640	120
549	20240223	110500	2140436000	17640	17680	17680	17640	25
550	20240223	110400	2139994670	17680	17630	17680	17630	560
551	20240223	110300	2130098150	17630	17650	17690	17630	201
552	20240223	110200	2126546020	17660	17650	17700	17640	131
553	20240223	110100	2124234520	17700	17680	17700	17680	134
554	20240223	110000	2121863400	17650	17650	17650	17650	1039
555	20240223	105900	2103525050	17650	17660	17660	17650	1037
556	20240223	105800	2085221120	17660	17650	17660	17650	627
557	20240223	105700	2074149500	17660	17670	17670	17660	1038
558	20240223	105600	2055818280	17670	17650	17670	17650	18
559	20240223	105500	2055500480	17650	17660	17660	17650	445
560	20240223	105400	2047645870	17660	17660	17660	17660	0
561	20240223	105300	2047645870	17660	17660	17660	17660	5
562	20240223	105200	2047557570	17650	17680	17680	17650	2859
563	20240223	105100	1997073640	17680	17690	17690	17680	448
564	20240223	105000	1989151870	17690	17700	17700	17690	164
565	20240223	104900	1986250060	17700	17700	17700	17700	30
566	20240223	104800	1985719060	17730	17680	17730	17680	269
567	20240223	104700	1980960640	17670	17670	17670	17670	23
568	20240223	104600	1980554230	17670	17670	17670	17670	300
569	20240223	104500	1975253230	17660	17670	17670	17660	535
570	20240223	104400	1965802930	17660	17680	17680	17660	450
571	20240223	104300	1957851990	17670	17680	17680	17670	35
572	20240223	104200	1957233290	17680	17670	17680	17670	201
573	20240223	104100	1953681310	17670	17680	17680	17670	200
574	20240223	104000	1950147080	17680	17700	17720	17680	519
575	20240223	103900	1940962380	17700	17720	17720	17700	450
576	20240223	103800	1932992690	17720	17720	17720	17720	0
577	20240223	103700	1932992690	17720	17720	17720	17720	77
578	20240223	103600	1931628250	17720	17750	17750	17710	53
579	20240223	103500	1930689550	17710	17710	17710	17710	101
580	20240223	103400	1928900840	17770	17740	17770	17710	123
581	20240223	103300	1926720710	17770	17710	17770	17710	34
582	20240223	103200	1926117400	17720	17710	17720	17710	149
583	20240223	103100	1923477690	17700	17710	17710	17700	23
584	20240223	103000	1923070580	17720	17700	17720	17700	471
585	20240223	102900	1914729660	17700	17670	17700	17670	104
586	20240223	102800	1912888920	17700	17700	17700	17700	301
587	20240223	102700	1907561220	17660	17670	17670	17660	522
588	20240223	102600	1898342470	17670	17670	17670	17670	10
589	20240223	102500	1898165770	17670	17680	17680	17670	112
590	20240223	102400	1896186720	17670	17670	17670	17670	21
591	20240223	102300	1895815650	17650	17650	17650	17650	0
592	20240223	102200	1895815650	17650	17670	17670	17650	915
593	20240223	102100	1879655430	17660	17670	17670	17660	174
594	20240223	102000	1876582490	17670	17660	17670	17660	26
595	20240223	101900	1876123140	17670	17670	17670	17670	49
596	20240223	101800	1875257310	17710	17710	17710	17710	44
597	20240223	101700	1874478070	17710	17710	17710	17710	0
598	20240223	101600	1874478070	17710	17670	17710	17660	900
599	20240223	101500	1858575640	17670	17680	17680	17670	95
600	20240223	101400	1856896620	17710	17710	17710	17710	205
601	20240223	101300	1853266070	17680	17680	17680	17680	27
602	20240223	101200	1852788710	17680	17680	17720	17680	103
603	20240223	101100	1850967430	17680	17680	17680	17680	0
604	20240223	101000	1850967430	17680	17690	17700	17680	204
605	20240223	100900	1847359710	17700	17680	17700	17680	8
606	20240223	100800	1847218150	17720	17720	17720	17660	328
607	20240223	100700	1841416280	17720	17720	17720	17720	3
608	20240223	100600	1841363120	17730	17770	17770	17730	1857
609	20240223	100500	1808391940	17770	17800	17800	17770	346
610	20240223	100400	1802241410	17780	17780	17780	17780	40
611	20240223	100300	1801530210	17780	17820	17830	17780	520
612	20240223	100200	1792281300	17790	17790	17790	17790	102
613	20240223	100100	1790466720	17790	17790	17790	17790	0
614	20240223	100000	1790466720	17790	17790	17790	17790	3
615	20240223	095900	1790413350	17780	17780	17780	17780	5
616	20240223	095800	1790324450	17840	17830	17850	17830	215
617	20240223	095700	1786488640	17770	17800	17830	17770	1153
618	20240223	095600	1765968330	17800	17780	17810	17770	1037
619	20240223	095500	1747501550	17770	17740	17770	17700	183
620	20240223	095400	1744251960	17700	17700	17700	17700	1366
621	20240223	095300	1720073760	17700	17630	17700	17620	1366
622	20240223	095200	1695944620	17650	17660	17660	17640	156
623	20240223	095100	1693192670	17640	17660	17660	17640	257
624	20240223	095000	1688654370	17660	17620	17660	17620	972
625	20240223	094900	1671520640	17620	17640	17660	17620	550
626	20240223	094800	1661820490	17610	17650	17650	17610	278
627	20240223	094700	1656921020	17660	17660	17660	17660	134
628	20240223	094600	1654554580	17660	17660	17660	17640	483
629	20240223	094500	1646025040	17640	17700	17700	17640	160
630	20240223	094400	1643200180	17700	17710	17710	17700	303
631	20240223	094300	1637834630	17730	17730	17730	17730	1
632	20240223	094200	1637816900	17640	17640	17700	17640	1818
633	20240223	094100	1605688950	17630	17600	17630	17590	304
634	20240223	094000	1600335830	17600	17590	17600	17590	240
635	20240223	093900	1596113040	17630	17610	17630	17590	254
636	20240223	093800	1591643950	17600	17600	17650	17600	1163
637	20240223	093700	1571172150	17660	17620	17660	17590	459
638	20240223	093600	1563089240	17620	17620	17670	17620	719
639	20240223	093500	1550420210	17620	17620	17620	17580	326
640	20240223	093400	1544678090	17580	17580	17620	17580	1387
641	20240223	093300	1520293720	17590	17600	17610	17590	1797
642	20240223	093200	1488677860	17600	17620	17620	17590	2869
643	20240223	093100	1438187940	17610	17630	17630	17610	1700
644	20240223	093000	1408243980	17670	17630	17670	17620	440
645	20240223	092900	1400483830	17630	17680	17680	17630	233
646	20240223	092800	1396373700	17630	17640	17680	17630	816
647	20240223	092700	1381982870	17640	17700	17700	17640	427
648	20240223	092600	1374447590	17700	17700	17700	17640	49
649	20240223	092500	1373582730	17630	17640	17640	17630	51
650	20240223	092400	1372683110	17630	17650	17650	17630	959
651	20240223	092300	1355770080	17650	17660	17660	17650	521
652	20240223	092200	1346573410	17650	17650	17660	17650	781
653	20240223	092100	1332787760	17750	17660	17750	17650	625
654	20240223	092000	1321746480	17660	17750	17750	17660	912
655	20240223	091900	1305635000	17670	17680	17700	17670	2407
656	20240223	091800	1263083390	17680	17700	17700	17660	1461
657	20240223	091700	1237257020	17700	17670	17760	17670	211
658	20240223	091600	1233525350	17670	17670	17670	17670	156
659	20240223	091500	1230768830	17670	17670	17770	17670	742
660	20240223	091400	1217607740	17670	17700	17800	17670	1506
661	20240223	091300	1190953880	17700	17800	17800	17700	1766
662	20240223	091200	1159637910	17800	17740	17800	17740	575
663	20240223	091100	1149433360	17740	17720	17740	17720	843
664	20240223	091000	1134490420	17710	17730	17760	17700	668
665	20240223	090900	1122655600	17730	17640	17730	17620	3349
666	20240223	090800	1063473450	17640	17700	17700	17610	2131
667	20240223	090700	1025830210	17610	17600	17700	17550	6855
668	20240223	090600	905025590	17600	17710	17730	17550	5063
669	20240223	090500	815831910	17680	17780	17900	17560	13613
670	20240223	090400	575428830	17770	17930	17930	17750	1617
671	20240223	090300	546562570	17860	17720	17860	17610	7407
672	20240223	090200	415302970	17650	18020	18110	17650	13903
673	20240223	090100	167634860	18020	18070	18070	17980	3293
674	20240223	090000	108319280	18040	18000	18120	18000	5701