KissMeData/214260/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	203400	361474920	17640	17640	17640	17640	277
3	20240220	203300	361474920	17640	17640	17640	17640	0
4	20240220	203200	361474920	17640	17640	17640	17640	0
5	20240220	203100	361474920	17640	17640	17640	17640	0
6	20240220	203000	361474920	17640	17640	17640	17640	0
7	20240220	202900	361474920	17640	17640	17640	17640	0
8	20240220	202800	361474920	17640	17640	17640	17640	0
9	20240220	202700	361474920	17640	17640	17640	17640	0
10	20240220	202600	361474920	17640	17640	17640	17640	0
11	20240220	202500	361474920	17640	17640	17640	17640	0
12	20240220	202400	361474920	17640	17640	17640	17640	0
13	20240220	202300	361474920	17640	17640	17640	17640	0
14	20240220	202200	361474920	17640	17640	17640	17640	0
15	20240220	202100	361474920	17640	17640	17640	17640	0
16	20240220	202000	361474920	17640	17640	17640	17640	0
17	20240220	201900	361474920	17640	17640	17640	17640	0
18	20240220	201800	361474920	17640	17640	17640	17640	0
19	20240220	201700	361474920	17640	17640	17640	17640	0
20	20240220	201600	361474920	17640	17640	17640	17640	0
21	20240220	201500	361474920	17640	17640	17640	17640	0
22	20240220	201400	361474920	17640	17640	17640	17640	0
23	20240220	201300	361474920	17640	17640	17640	17640	0
24	20240220	201200	361474920	17640	17640	17640	17640	0
25	20240220	201100	361474920	17640	17640	17640	17640	0
26	20240220	201000	361474920	17640	17640	17640	17640	0
27	20240220	200900	361474920	17640	17640	17640	17640	0
28	20240220	200800	361474920	17640	17640	17640	17640	0
29	20240220	200700	361474920	17640	17640	17640	17640	0
30	20240220	200600	361474920	17640	17640	17640	17640	0
31	20240220	200500	361474920	17640	17640	17640	17640	0
32	20240220	200400	361474920	17640	17640	17640	17640	277
33	20240220	200300	361474920	17640	17640	17640	17640	0
34	20240220	200200	361474920	17640	17640	17640	17640	0
35	20240220	200100	361474920	17640	17640	17640	17640	0
36	20240220	200000	361474920	17640	17640	17640	17640	0
37	20240220	195900	361474920	17640	17640	17640	17640	0
38	20240220	195800	361474920	17640	17640	17640	17640	0
39	20240220	195700	361474920	17640	17640	17640	17640	0
40	20240220	195600	361474920	17640	17640	17640	17640	0
41	20240220	195500	361474920	17640	17640	17640	17640	0
42	20240220	195400	361474920	17640	17640	17640	17640	0
43	20240220	195300	361474920	17640	17640	17640	17640	0
44	20240220	195200	361474920	17640	17640	17640	17640	0
45	20240220	195100	361474920	17640	17640	17640	17640	0
46	20240220	195000	361474920	17640	17640	17640	17640	0
47	20240220	194900	361474920	17640	17640	17640	17640	0
48	20240220	194800	361474920	17640	17640	17640	17640	0
49	20240220	194700	361474920	17640	17640	17640	17640	0
50	20240220	194600	361474920	17640	17640	17640	17640	0
51	20240220	194500	361474920	17640	17640	17640	17640	0
52	20240220	194400	361474920	17640	17640	17640	17640	0
53	20240220	194300	361474920	17640	17640	17640	17640	0
54	20240220	194200	361474920	17640	17640	17640	17640	0
55	20240220	194100	361474920	17640	17640	17640	17640	0
56	20240220	194000	361474920	17640	17640	17640	17640	0
57	20240220	193900	361474920	17640	17640	17640	17640	0
58	20240220	193800	361474920	17640	17640	17640	17640	0
59	20240220	193700	361474920	17640	17640	17640	17640	0
60	20240220	193600	361474920	17640	17640	17640	17640	0
61	20240220	193500	361474920	17640	17640	17640	17640	0
62	20240220	193400	361474920	17640	17640	17640	17640	277
63	20240220	193300	361474920	17640	17640	17640	17640	0
64	20240220	193200	361474920	17640	17640	17640	17640	0
65	20240220	193100	361474920	17640	17640	17640	17640	0
66	20240220	193000	361474920	17640	17640	17640	17640	0
67	20240220	192900	361474920	17640	17640	17640	17640	0
68	20240220	192800	361474920	17640	17640	17640	17640	0
69	20240220	192700	361474920	17640	17640	17640	17640	0
70	20240220	192600	361474920	17640	17640	17640	17640	0
71	20240220	192500	361474920	17640	17640	17640	17640	0
72	20240220	192400	361474920	17640	17640	17640	17640	0
73	20240220	192300	361474920	17640	17640	17640	17640	0
74	20240220	192200	361474920	17640	17640	17640	17640	0
75	20240220	192100	361474920	17640	17640	17640	17640	0
76	20240220	192000	361474920	17640	17640	17640	17640	0
77	20240220	191900	361474920	17640	17640	17640	17640	0
78	20240220	191800	361474920	17640	17640	17640	17640	0
79	20240220	191700	361474920	17640	17640	17640	17640	0
80	20240220	191600	361474920	17640	17640	17640	17640	0
81	20240220	191500	361474920	17640	17640	17640	17640	0
82	20240220	191400	361474920	17640	17640	17640	17640	0
83	20240220	191300	361474920	17640	17640	17640	17640	0
84	20240220	191200	361474920	17640	17640	17640	17640	0
85	20240220	191100	361474920	17640	17640	17640	17640	0
86	20240220	191000	361474920	17640	17640	17640	17640	0
87	20240220	190900	361474920	17640	17640	17640	17640	0
88	20240220	190800	361474920	17640	17640	17640	17640	0
89	20240220	190700	361474920	17640	17640	17640	17640	0
90	20240220	190600	361474920	17640	17640	17640	17640	0
91	20240220	190500	361474920	17640	17640	17640	17640	0
92	20240220	190400	361474920	17640	17640	17640	17640	277
93	20240220	190300	361474920	17640	17640	17640	17640	0
94	20240220	190200	361474920	17640	17640	17640	17640	0
95	20240220	190100	361474920	17640	17640	17640	17640	0
96	20240220	190000	361474920	17640	17640	17640	17640	0
97	20240220	185900	361474920	17640	17640	17640	17640	0
98	20240220	185800	361474920	17640	17640	17640	17640	0
99	20240220	185700	361474920	17640	17640	17640	17640	0
100	20240220	185600	361474920	17640	17640	17640	17640	0
101	20240220	185500	361474920	17640	17640	17640	17640	0
102	20240220	185400	361474920	17640	17640	17640	17640	0
103	20240220	185300	361474920	17640	17640	17640	17640	0
104	20240220	185200	361474920	17640	17640	17640	17640	0
105	20240220	185100	361474920	17640	17640	17640	17640	0
106	20240220	185000	361474920	17640	17640	17640	17640	0
107	20240220	184900	361474920	17640	17640	17640	17640	0
108	20240220	184800	361474920	17640	17640	17640	17640	0
109	20240220	184700	361474920	17640	17640	17640	17640	0
110	20240220	184600	361474920	17640	17640	17640	17640	0
111	20240220	184500	361474920	17640	17640	17640	17640	0
112	20240220	184400	361474920	17640	17640	17640	17640	0
113	20240220	184300	361474920	17640	17640	17640	17640	0
114	20240220	184200	361474920	17640	17640	17640	17640	0
115	20240220	184100	361474920	17640	17640	17640	17640	0
116	20240220	184000	361474920	17640	17640	17640	17640	0
117	20240220	183900	361474920	17640	17640	17640	17640	0
118	20240220	183800	361474920	17640	17640	17640	17640	0
119	20240220	183700	361474920	17640	17640	17640	17640	0
120	20240220	183600	361474920	17640	17640	17640	17640	0
121	20240220	183500	361474920	17640	17640	17640	17640	0
122	20240220	183400	361474920	17640	17640	17640	17640	277
123	20240220	183300	361474920	17640	17640	17640	17640	0
124	20240220	183200	361474920	17640	17640	17640	17640	0
125	20240220	183100	361474920	17640	17640	17640	17640	0
126	20240220	183000	361474920	17640	17640	17640	17640	0
127	20240220	182900	361474920	17640	17640	17640	17640	0
128	20240220	182800	361474920	17640	17640	17640	17640	0
129	20240220	182700	361474920	17640	17640	17640	17640	0
130	20240220	182600	361474920	17640	17640	17640	17640	0
131	20240220	182500	361474920	17640	17640	17640	17640	0
132	20240220	182400	361474920	17640	17640	17640	17640	0
133	20240220	182300	361474920	17640	17640	17640	17640	0
134	20240220	182200	361474920	17640	17640	17640	17640	0
135	20240220	182100	361474920	17640	17640	17640	17640	0
136	20240220	182000	361474920	17640	17640	17640	17640	0
137	20240220	181900	361474920	17640	17640	17640	17640	0
138	20240220	181800	361474920	17640	17640	17640	17640	0
139	20240220	181700	361474920	17640	17640	17640	17640	0
140	20240220	181600	361474920	17640	17640	17640	17640	0
141	20240220	181500	361474920	17640	17640	17640	17640	0
142	20240220	181400	361474920	17640	17640	17640	17640	0
143	20240220	181300	361474920	17640	17640	17640	17640	0
144	20240220	181200	361474920	17640	17640	17640	17640	0
145	20240220	181100	361474920	17640	17640	17640	17640	0
146	20240220	181000	361474920	17640	17640	17640	17640	0
147	20240220	180900	361474920	17640	17640	17640	17640	0
148	20240220	180800	361474920	17640	17640	17640	17640	0
149	20240220	180700	361474920	17640	17640	17640	17640	0
150	20240220	180600	361474920	17640	17640	17640	17640	0
151	20240220	180500	361474920	17640	17640	17640	17640	0
152	20240220	180400	361474920	17640	17640	17640	17640	277
153	20240220	180300	361474920	17640	17640	17640	17640	0
154	20240220	180200	361474920	17640	17640	17640	17640	0
155	20240220	180100	361474920	17640	17640	17640	17640	0
156	20240220	180000	361474920	17640	17640	17640	17640	0
157	20240220	175900	361474920	17640	17640	17640	17640	0
158	20240220	175800	361474920	17640	17640	17640	17640	0
159	20240220	175700	361474920	17640	17640	17640	17640	0
160	20240220	175600	361474920	17640	17640	17640	17640	0
161	20240220	175500	361474920	17640	17640	17640	17640	0
162	20240220	175400	361474920	17640	17640	17640	17640	0
163	20240220	175300	361474920	17640	17640	17640	17640	0
164	20240220	175200	361474920	17640	17640	17640	17640	0
165	20240220	175100	361474920	17640	17640	17640	17640	0
166	20240220	175000	361474920	17640	17640	17640	17640	0
167	20240220	174900	361474920	17640	17640	17640	17640	0
168	20240220	174800	361474920	17640	17640	17640	17640	0
169	20240220	174700	361474920	17640	17640	17640	17640	0
170	20240220	174600	361474920	17640	17640	17640	17640	0
171	20240220	174500	361474920	17640	17640	17640	17640	0
172	20240220	174400	361474920	17640	17640	17640	17640	0
173	20240220	174300	361474920	17640	17640	17640	17640	0
174	20240220	174200	361474920	17640	17640	17640	17640	0
175	20240220	174100	361474920	17640	17640	17640	17640	0
176	20240220	174000	361474920	17640	17640	17640	17640	0
177	20240220	173900	361474920	17640	17640	17640	17640	0
178	20240220	173800	361474920	17640	17640	17640	17640	0
179	20240220	173700	361474920	17640	17640	17640	17640	0
180	20240220	173600	361474920	17640	17640	17640	17640	0
181	20240220	173500	361474920	17640	17640	17640	17640	0
182	20240220	173400	361474920	17640	17640	17640	17640	277
183	20240220	173300	361474920	17640	17640	17640	17640	0
184	20240220	173200	361474920	17640	17640	17640	17640	0
185	20240220	173100	361474920	17640	17640	17640	17640	0
186	20240220	173000	361474920	17640	17640	17640	17640	0
187	20240220	172900	361474920	17640	17640	17640	17640	0
188	20240220	172800	361474920	17640	17640	17640	17640	0
189	20240220	172700	361474920	17640	17640	17640	17640	0
190	20240220	172600	361474920	17640	17640	17640	17640	0
191	20240220	172500	361474920	17640	17640	17640	17640	0
192	20240220	172400	361474920	17640	17640	17640	17640	0
193	20240220	172300	361474920	17640	17640	17640	17640	0
194	20240220	172200	361474920	17640	17640	17640	17640	0
195	20240220	172100	361474920	17640	17640	17640	17640	0
196	20240220	172000	361474920	17640	17640	17640	17640	0
197	20240220	171900	361474920	17640	17640	17640	17640	0
198	20240220	171800	361474920	17640	17640	17640	17640	0
199	20240220	171700	361474920	17640	17640	17640	17640	0
200	20240220	171600	361474920	17640	17640	17640	17640	0
201	20240220	171500	361474920	17640	17640	17640	17640	0
202	20240220	171400	361474920	17640	17640	17640	17640	0
203	20240220	171300	361474920	17640	17640	17640	17640	0
204	20240220	171200	361474920	17640	17640	17640	17640	0
205	20240220	171100	361474920	17640	17640	17640	17640	0
206	20240220	171000	361474920	17640	17640	17640	17640	0
207	20240220	170900	361474920	17640	17640	17640	17640	0
208	20240220	170800	361474920	17640	17640	17640	17640	0
209	20240220	170700	361474920	17640	17640	17640	17640	0
210	20240220	170600	361474920	17640	17640	17640	17640	0
211	20240220	170500	361474920	17640	17640	17640	17640	0
212	20240220	170400	361474920	17640	17640	17640	17640	277
213	20240220	170300	361474920	17640	17640	17640	17640	0
214	20240220	170200	361474920	17640	17640	17640	17640	0
215	20240220	170100	361474920	17640	17640	17640	17640	0
216	20240220	170000	361474920	17640	17640	17640	17640	0
217	20240220	165900	361474920	17640	17640	17640	17640	0
218	20240220	165800	361474920	17640	17640	17640	17640	0
219	20240220	165700	361474920	17640	17640	17640	17640	0
220	20240220	165600	361474920	17640	17640	17640	17640	0
221	20240220	165500	361474920	17640	17640	17640	17640	0
222	20240220	165400	361474920	17640	17640	17640	17640	0
223	20240220	165300	361474920	17640	17640	17640	17640	0
224	20240220	165200	361474920	17640	17640	17640	17640	0
225	20240220	165100	361474920	17640	17640	17640	17640	0
226	20240220	165000	361474920	17640	17640	17640	17640	0
227	20240220	164900	361474920	17640	17640	17640	17640	0
228	20240220	164800	361474920	17640	17640	17640	17640	0
229	20240220	164700	361474920	17640	17640	17640	17640	0
230	20240220	164600	361474920	17640	17640	17640	17640	0
231	20240220	164500	361474920	17640	17640	17640	17640	0
232	20240220	164400	361474920	17640	17640	17640	17640	0
233	20240220	164300	361474920	17640	17640	17640	17640	0
234	20240220	164200	361474920	17640	17640	17640	17640	0
235	20240220	164100	361474920	17640	17640	17640	17640	0
236	20240220	164000	361474920	17640	17640	17640	17640	0
237	20240220	163900	361474920	17640	17640	17640	17640	0
238	20240220	163800	361474920	17640	17640	17640	17640	0
239	20240220	163700	361474920	17640	17640	17640	17640	0
240	20240220	163600	361474920	17640	17640	17640	17640	0
241	20240220	163500	361474920	17640	17640	17640	17640	0
242	20240220	163400	361474920	17640	17640	17640	17640	277
243	20240220	163300	361474920	17640	17640	17640	17640	0
244	20240220	163200	361474920	17640	17640	17640	17640	0
245	20240220	163100	361474920	17640	17640	17640	17640	0
246	20240220	163000	361474920	17640	17640	17640	17640	0
247	20240220	162900	361474920	17640	17640	17640	17640	0
248	20240220	162800	361474920	17640	17640	17640	17640	0
249	20240220	162700	361474920	17640	17640	17640	17640	0
250	20240220	162600	361474920	17640	17640	17640	17640	0
251	20240220	162500	361474920	17640	17640	17640	17640	0
252	20240220	162400	361474920	17640	17640	17640	17640	0
253	20240220	162300	361474920	17640	17640	17640	17640	0
254	20240220	162200	361474920	17640	17640	17640	17640	0
255	20240220	162100	361474920	17640	17640	17640	17640	0
256	20240220	162000	361474920	17640	17640	17640	17640	0
257	20240220	161900	361474920	17640	17640	17640	17640	0
258	20240220	161800	361474920	17640	17640	17640	17640	0
259	20240220	161700	361474920	17640	17640	17640	17640	0
260	20240220	161600	361474920	17640	17640	17640	17640	0
261	20240220	161500	361474920	17640	17640	17640	17640	0
262	20240220	161400	361474920	17640	17640	17640	17640	0
263	20240220	161300	361474920	17640	17640	17640	17640	0
264	20240220	161200	361474920	17640	17640	17640	17640	0
265	20240220	161100	361474920	17640	17640	17640	17640	0
266	20240220	161000	361474920	17640	17640	17640	17640	0
267	20240220	160900	361474920	17640	17640	17640	17640	0
268	20240220	160800	361474920	17640	17640	17640	17640	0
269	20240220	160700	361474920	17640	17640	17640	17640	0
270	20240220	160600	361474920	17640	17640	17640	17640	0
271	20240220	160500	361474920	17640	17640	17640	17640	0
272	20240220	160400	361474920	17640	17640	17640	17640	277
273	20240220	160300	361474920	17640	17640	17640	17640	0
274	20240220	160200	361474920	17640	17640	17640	17640	0
275	20240220	160100	361474920	17640	17640	17640	17640	0
276	20240220	160000	361474920	17640	17640	17640	17640	0
277	20240220	155900	361474920	17640	17640	17640	17640	0
278	20240220	155800	361474920	17640	17640	17640	17640	0
279	20240220	155700	361474920	17640	17640	17640	17640	0
280	20240220	155600	361474920	17640	17640	17640	17640	0
281	20240220	155500	361474920	17640	17640	17640	17640	0
282	20240220	155400	361474920	17640	17640	17640	17640	0
283	20240220	155300	361474920	17640	17640	17640	17640	0
284	20240220	155200	361474920	17640	17640	17640	17640	0
285	20240220	155100	361474920	17640	17640	17640	17640	0
286	20240220	155000	361474920	17640	17640	17640	17640	0
287	20240220	154900	361474920	17640	17640	17640	17640	0
288	20240220	154800	361474920	17640	17640	17640	17640	0
289	20240220	154700	361474920	17640	17640	17640	17640	0
290	20240220	154600	361474920	17640	17640	17640	17640	0
291	20240220	154500	361474920	17640	17640	17640	17640	0
292	20240220	154400	361474920	17640	17640	17640	17640	0
293	20240220	154300	361474920	17640	17640	17640	17640	0
294	20240220	154200	361474920	17640	17640	17640	17640	0
295	20240220	154100	361474920	17640	17640	17640	17640	0
296	20240220	154000	361474920	17640	17640	17640	17640	0
297	20240220	153900	361474920	17640	17640	17640	17640	0
298	20240220	153800	361474920	17640	17640	17640	17640	0
299	20240220	153700	361474920	17640	17640	17640	17640	0
300	20240220	153600	361474920	17640	17640	17640	17640	0
301	20240220	153500	361474920	17640	17640	17640	17640	0
302	20240220	153400	361474920	17640	17640	17640	17640	277
303	20240220	153300	361474920	17640	17640	17640	17640	0
304	20240220	153200	361474920	17640	17640	17640	17640	0
305	20240220	153100	361474920	17640	17640	17640	17640	0
306	20240220	153000	361474920	17640	17640	17640	17640	277
307	20240220	152900	356588640	17640	17640	17640	17640	0
308	20240220	152800	356588640	17640	17640	17640	17640	0
309	20240220	152700	356588640	17640	17640	17640	17640	0
310	20240220	152600	356588640	17640	17640	17640	17640	0
311	20240220	152500	356588640	17640	17640	17640	17640	0
312	20240220	152400	356588640	17640	17640	17640	17640	0
313	20240220	152300	356588640	17640	17640	17640	17640	0
314	20240220	152200	356588640	17640	17640	17640	17640	0
315	20240220	152100	356588640	17640	17640	17640	17640	0
316	20240220	152000	356588640	17640	17640	17640	17640	0
317	20240220	151900	356588640	17640	17630	17640	17630	11
318	20240220	151800	356394700	17640	17590	17640	17590	6
319	20240220	151700	356289110	17640	17640	17640	17640	0
320	20240220	151600	356289110	17640	17640	17640	17640	0
321	20240220	151500	356289110	17640	17590	17640	17590	254
322	20240220	151400	351811060	17640	17590	17640	17590	41
323	20240220	151300	351089630	17590	17500	17590	17500	203
324	20240220	151200	347519230	17500	17500	17500	17500	0
325	20240220	151100	347519230	17500	17500	17510	17500	226
326	20240220	151000	343564050	17500	17510	17510	17500	125
327	20240220	150900	341376380	17510	17510	17510	17510	50
328	20240220	150800	340500880	17510	17580	17580	17510	3
329	20240220	150700	340448280	17580	17580	17580	17580	1
330	20240220	150600	340430700	17500	17500	17500	17500	0
331	20240220	150500	340430700	17500	17500	17500	17500	0
332	20240220	150400	340430700	17500	17500	17500	17500	0
333	20240220	150300	340430700	17500	17520	17520	17500	133
334	20240220	150200	338102130	17580	17580	17580	17580	1
335	20240220	150100	338084550	17500	17500	17500	17500	0
336	20240220	150000	338084550	17500	17500	17500	17500	0
337	20240220	145900	338084550	17500	17500	17500	17500	0
338	20240220	145800	338084550	17500	17520	17520	17500	263
339	20240220	145700	333479700	17520	17520	17520	17520	0
340	20240220	145600	333479700	17520	17530	17530	17520	200
341	20240220	145500	329975390	17520	17520	17520	17520	0
342	20240220	145400	329975390	17520	17590	17590	17520	14
343	20240220	145300	329729760	17590	17590	17590	17590	0
344	20240220	145200	329729760	17590	17590	17590	17590	1
345	20240220	145100	329712170	17520	17520	17520	17520	0
346	20240220	145000	329712170	17520	17520	17520	17520	0
347	20240220	144900	329712170	17520	17520	17520	17520	0
348	20240220	144800	329712170	17520	17520	17520	17520	100
349	20240220	144700	327960170	17590	17520	17590	17520	185
350	20240220	144600	324718900	17520	17520	17520	17520	1
351	20240220	144500	324701380	17600	17600	17600	17600	0
352	20240220	144400	324701380	17600	17520	17600	17520	5
353	20240220	144300	324613490	17520	17540	17540	17520	15
354	20240220	144200	324350550	17540	17540	17540	17540	0
355	20240220	144100	324350550	17540	17540	17540	17540	0
356	20240220	144000	324350550	17540	17540	17540	17540	20
357	20240220	143900	323999750	17530	17530	17530	17530	0
358	20240220	143800	323999750	17530	17530	17530	17530	50
359	20240220	143700	323123250	17640	17640	17640	17640	1
360	20240220	143600	323105610	17520	17520	17520	17520	0
361	20240220	143500	323105610	17520	17520	17520	17520	100
362	20240220	143400	321353610	17640	17640	17640	17640	1
363	20240220	143300	321335970	17530	17530	17530	17530	0
364	20240220	143200	321335970	17530	17580	17580	17530	722
365	20240220	143100	308664210	17640	17640	17640	17640	0
366	20240220	143000	308664210	17640	17640	17640	17640	6
367	20240220	142900	308558370	17580	17580	17580	17580	0
368	20240220	142800	308558370	17580	17620	17620	17580	200
369	20240220	142700	305039510	17630	17650	17650	17630	13
370	20240220	142600	304810240	17640	17640	17640	17640	0
371	20240220	142500	304810240	17640	17640	17640	17640	108
372	20240220	142400	302905120	17640	17640	17640	17640	0
373	20240220	142300	302905120	17640	17640	17640	17640	0
374	20240220	142200	302905120	17640	17640	17640	17640	1
375	20240220	142100	302887480	17580	17580	17580	17580	0
376	20240220	142000	302887480	17580	17580	17580	17580	0
377	20240220	141900	302887480	17580	17630	17630	17580	214
378	20240220	141800	299121270	17640	17640	17640	17640	0
379	20240220	141700	299121270	17640	17640	17640	17640	0
380	20240220	141600	299121270	17640	17640	17640	17640	50
381	20240220	141500	298239270	17700	17700	17700	17700	0
382	20240220	141400	298239270	17700	17700	17700	17700	0
383	20240220	141300	298239270	17700	17690	17700	17690	70
384	20240220	141200	297000280	17700	17700	17700	17700	0
385	20240220	141100	297000280	17700	17680	17700	17680	6
386	20240220	141000	296894180	17680	17680	17680	17680	2
387	20240220	140900	296858820	17680	17680	17680	17680	6
388	20240220	140800	296752740	17680	17680	17680	17680	2
389	20240220	140700	296717380	17680	17680	17680	17680	5
390	20240220	140600	296628980	17680	17680	17680	17680	0
391	20240220	140500	296628980	17680	17680	17680	17680	0
392	20240220	140400	296628980	17680	17680	17680	17680	0
393	20240220	140300	296628980	17680	17680	17680	17680	0
394	20240220	140200	296628980	17680	17700	17700	17680	2
395	20240220	140100	296593600	17700	17680	17700	17680	8
396	20240220	140000	296452130	17680	17680	17680	17680	2
397	20240220	135900	296416770	17680	17680	17680	17680	0
398	20240220	135800	296416770	17680	17680	17680	17680	1
399	20240220	135700	296399090	17600	17600	17600	17600	0
400	20240220	135600	296399090	17600	17600	17600	17600	0
401	20240220	135500	296399090	17600	17600	17600	17600	0
402	20240220	135400	296399090	17600	17600	17600	17600	0
403	20240220	135300	296399090	17600	17600	17600	17600	0
404	20240220	135200	296399090	17600	17600	17600	17600	0
405	20240220	135100	296399090	17600	17600	17600	17600	0
406	20240220	135000	296399090	17600	17600	17600	17600	0
407	20240220	134900	296399090	17600	17600	17600	17600	0
408	20240220	134800	296399090	17600	17600	17600	17600	0
409	20240220	134700	296399090	17600	17600	17600	17600	0
410	20240220	134600	296399090	17600	17600	17600	17600	0
411	20240220	134500	296399090	17600	17600	17600	17600	59
412	20240220	134400	295360690	17600	17600	17600	17600	0
413	20240220	134300	295360690	17600	17600	17600	17600	0
414	20240220	134200	295360690	17600	17600	17600	17600	0
415	20240220	134100	295360690	17600	17600	17600	17600	0
416	20240220	134000	295360690	17600	17600	17600	17600	25
417	20240220	133900	294920690	17680	17680	17680	17680	1
418	20240220	133800	294903010	17600	17600	17600	17600	0
419	20240220	133700	294903010	17600	17600	17600	17600	0
420	20240220	133600	294903010	17600	17600	17600	17600	643
421	20240220	133500	283586210	17600	17600	17600	17600	1434
422	20240220	133400	258347810	17600	17600	17600	17600	201
423	20240220	133300	254810210	17580	17620	17620	17580	156
424	20240220	133200	252063620	17620	17620	17620	17620	0
425	20240220	133100	252063620	17620	17650	17650	17620	128
426	20240220	133000	249806030	17690	17690	17690	17690	0
427	20240220	132900	249806030	17690	17690	17690	17690	0
428	20240220	132800	249806030	17690	17690	17690	17690	0
429	20240220	132700	249806030	17690	17690	17690	17690	0
430	20240220	132600	249806030	17690	17690	17690	17690	0
431	20240220	132500	249806030	17690	17690	17690	17690	2
432	20240220	132400	249770650	17690	17690	17690	17690	0
433	20240220	132300	249770650	17690	17690	17690	17690	0
434	20240220	132200	249770650	17690	17690	17690	17690	0
435	20240220	132100	249770650	17690	17650	17690	17650	5
436	20240220	132000	249682330	17650	17650	17650	17650	3
437	20240220	131900	249629380	17650	17650	17650	17650	90
438	20240220	131800	248040880	17650	17650	17650	17650	5
439	20240220	131700	247952630	17650	17670	17670	17650	117
440	20240220	131600	245887480	17680	17650	17680	17650	27
441	20240220	131500	245410160	17670	17650	17670	17650	42
442	20240220	131400	244668840	17650	17650	17650	17650	2
443	20240220	131300	244633540	17650	17650	17650	17650	0
444	20240220	131200	244633540	17650	17650	17650	17650	61
445	20240220	131100	243556890	17660	17660	17660	17660	0
446	20240220	131000	243556890	17660	17660	17660	17660	5
447	20240220	130900	243468590	17660	17660	17660	17660	0
448	20240220	130800	243468590	17660	17660	17660	17660	0
449	20240220	130700	243468590	17660	17670	17670	17660	38
450	20240220	130600	242797390	17730	17730	17730	17730	0
451	20240220	130500	242797390	17730	17730	17730	17730	0
452	20240220	130400	242797390	17730	17730	17730	17730	1
453	20240220	130300	242779660	17730	17730	17730	17730	0
454	20240220	130200	242779660	17730	17730	17730	17730	1
455	20240220	130100	242761930	17730	17730	17730	17730	0
456	20240220	130000	242761930	17730	17730	17730	17730	0
457	20240220	125900	242761930	17730	17730	17730	17730	1
458	20240220	125800	242744200	17660	17660	17660	17660	0
459	20240220	125700	242744200	17660	17660	17660	17660	0
460	20240220	125600	242744200	17660	17660	17660	17660	0
461	20240220	125500	242744200	17660	17660	17660	17660	0
462	20240220	125400	242744200	17660	17660	17660	17660	0
463	20240220	125300	242744200	17660	17730	17730	17660	11
464	20240220	125200	242549690	17730	17730	17730	17730	2
465	20240220	125100	242514230	17730	17730	17730	17730	5
466	20240220	125000	242425580	17730	17730	17730	17730	1
467	20240220	124900	242407850	17730	17730	17730	17730	1
468	20240220	124800	242390120	17610	17610	17610	17610	0
469	20240220	124700	242390120	17610	17610	17610	17610	0
470	20240220	124600	242390120	17610	17610	17610	17610	6
471	20240220	124500	242284460	17730	17730	17730	17730	0
472	20240220	124400	242284460	17730	17730	17730	17730	0
473	20240220	124300	242284460	17730	17730	17730	17730	3
474	20240220	124200	242231270	17730	17730	17730	17730	1
475	20240220	124100	242213540	17540	17660	17660	17540	4158
476	20240220	124000	169086640	17680	17920	17930	17680	749
477	20240220	123900	155817360	17920	17920	17920	17920	0
478	20240220	123800	155817360	17920	17920	17920	17920	0
479	20240220	123700	155817360	17920	17920	17920	17920	277
480	20240220	123600	150853520	17920	17920	17920	17920	0
481	20240220	123500	150853520	17920	17920	17920	17920	8
482	20240220	123400	150710160	17970	17970	17970	17970	0
483	20240220	123300	150710160	17970	17970	17970	17970	0
484	20240220	123200	150710160	17970	17970	17970	17970	100
485	20240220	123100	148913160	17970	17970	17970	17970	100
486	20240220	123000	147116160	17950	17950	17950	17950	0
487	20240220	122900	147116160	17950	17950	17950	17950	0
488	20240220	122800	147116160	17950	17950	17950	17950	0
489	20240220	122700	147116160	17950	17950	17950	17950	0
490	20240220	122600	147116160	17950	17950	17950	17950	0
491	20240220	122500	147116160	17950	17950	17950	17950	0
492	20240220	122400	147116160	17950	17970	17970	17950	19
493	20240220	122300	146775070	17970	17970	17970	17970	0
494	20240220	122200	146775070	17970	17970	17970	17970	0
495	20240220	122100	146775070	17970	17970	17970	17970	0
496	20240220	122000	146775070	17970	17970	17970	17970	0
497	20240220	121900	146775070	17970	17970	17970	17970	0
498	20240220	121800	146775070	17970	17970	17970	17970	0
499	20240220	121700	146775070	17970	17970	17970	17970	0
500	20240220	121600	146775070	17970	17970	17970	17970	0
501	20240220	121500	146775070	17970	17970	17970	17970	0
502	20240220	121400	146775070	17970	17970	17970	17970	0
503	20240220	121300	146775070	17970	17970	17970	17970	0
504	20240220	121200	146775070	17970	17970	17970	17970	0
505	20240220	121100	146775070	17970	18000	18000	17970	276
506	20240220	121000	141807200	18080	18080	18080	18080	0
507	20240220	120900	141807200	18080	18080	18080	18080	0
508	20240220	120800	141807200	18080	18080	18080	18080	0
509	20240220	120700	141807200	18080	18080	18080	18080	0
510	20240220	120600	141807200	18080	18080	18080	18080	0
511	20240220	120500	141807200	18080	18080	18080	18080	1
512	20240220	120400	141789120	18110	18110	18110	18110	0
513	20240220	120300	141789120	18110	18110	18110	18110	0
514	20240220	120200	141789120	18110	18110	18110	18110	0
515	20240220	120100	141789120	18110	18110	18110	18110	0
516	20240220	120000	141789120	18110	18110	18110	18110	0
517	20240220	115900	141789120	18110	18110	18110	18110	0
518	20240220	115800	141789120	18110	18110	18110	18110	0
519	20240220	115700	141789120	18110	18110	18110	18110	0
520	20240220	115600	141789120	18110	18110	18110	18110	0
521	20240220	115500	141789120	18110	18110	18110	18110	0
522	20240220	115400	141789120	18110	18110	18110	18110	0
523	20240220	115300	141789120	18110	18110	18110	18110	0
524	20240220	115200	141789120	18110	18110	18110	18110	0
525	20240220	115100	141789120	18110	18110	18110	18110	0
526	20240220	115000	141789120	18110	18110	18110	18110	0
527	20240220	114900	141789120	18110	18110	18110	18110	1
528	20240220	114800	141771010	18000	18000	18000	18000	0
529	20240220	114700	141771010	18000	18000	18000	18000	39
530	20240220	114600	141069010	18010	18010	18010	18010	0
531	20240220	114500	141069010	18010	18010	18010	18010	0
532	20240220	114400	141069010	18010	18010	18010	18010	4
533	20240220	114300	140996970	18010	18010	18010	18010	0
534	20240220	114200	140996970	18010	18010	18010	18010	0
535	20240220	114100	140996970	18010	18010	18010	18010	0
536	20240220	114000	140996970	18010	18010	18010	18010	0
537	20240220	113900	140996970	18010	18010	18010	18010	8
538	20240220	113800	140852890	18100	18100	18100	18100	0
539	20240220	113700	140852890	18100	18100	18100	18100	0
540	20240220	113600	140852890	18100	18100	18100	18100	0
541	20240220	113500	140852890	18100	18100	18100	18100	189
542	20240220	113400	137431990	18100	18100	18100	18100	0
543	20240220	113300	137431990	18100	18100	18100	18100	0
544	20240220	113200	137431990	18100	18100	18100	18100	0
545	20240220	113100	137431990	18100	18100	18100	18100	0
546	20240220	113000	137431990	18100	18050	18100	18050	16
547	20240220	112900	137142790	18100	18100	18100	18100	0
548	20240220	112800	137142790	18100	18200	18200	18100	115
549	20240220	112700	135060080	18200	18200	18200	18200	0
550	20240220	112600	135060080	18200	18200	18200	18200	24
551	20240220	112500	134623280	18200	18200	18200	18200	150
552	20240220	112400	131893280	18200	18220	18280	18200	199
553	20240220	112300	128264120	18280	18290	18300	18280	1205
554	20240220	112200	106221770	18290	18050	18300	18050	840
555	20240220	112100	90928230	18080	18000	18300	18000	1988
556	20240220	112000	54781010	18070	17990	18070	17990	1037
557	20240220	111900	36077700	17960	17870	17980	17860	557
558	20240220	111800	26093690	17880	17880	17880	17880	0
559	20240220	111700	26093690	17880	17880	17880	17880	0
560	20240220	111600	26093690	17880	17880	17880	17880	0
561	20240220	111500	26093690	17880	17880	17880	17880	103
562	20240220	111400	24252050	17880	17880	17880	17880	100
563	20240220	111300	22464050	17880	17880	17880	17880	50
564	20240220	111200	21570050	17880	17880	17880	17880	100
565	20240220	111100	19782050	17880	17880	17880	17880	0
566	20240220	111000	19782050	17880	17880	17880	17880	3
567	20240220	110900	19728410	17880	17880	17880	17880	0
568	20240220	110800	19728410	17880	17880	17880	17880	0
569	20240220	110700	19728410	17880	17880	17880	17880	0
570	20240220	110600	19728410	17880	17870	17880	17870	5
571	20240220	110500	19639050	17760	17760	17760	17760	9
572	20240220	110400	19479210	17760	17760	17760	17760	0
573	20240220	110300	19479210	17760	17760	17760	17760	0
574	20240220	110200	19479210	17760	17760	17760	17760	0
575	20240220	110100	19479210	17760	17760	17760	17760	0
576	20240220	110000	19479210	17760	17770	17900	17760	30
577	20240220	105900	18946120	17770	17780	17780	17770	29
578	20240220	105800	18430780	17900	17900	17900	17900	0
579	20240220	105700	18430780	17900	17900	17900	17900	3
580	20240220	105600	18377080	17910	17910	17910	17910	0
581	20240220	105500	18377080	17910	17910	17910	17910	0
582	20240220	105400	18377080	17910	17910	17910	17910	0
583	20240220	105300	18377080	17910	17910	17910	17910	0
584	20240220	105200	18377080	17910	17890	17910	17890	9
585	20240220	105100	18215980	17760	17760	17760	17760	1
586	20240220	105000	18198220	17900	17900	17900	17900	5
587	20240220	104900	18108720	17910	17910	17910	17910	0
588	20240220	104800	18108720	17910	17910	17910	17910	2
589	20240220	104700	18072900	17920	17920	17920	17920	0
590	20240220	104600	18072900	17920	17920	17920	17920	0
591	20240220	104500	18072900	17920	17920	17920	17920	1
592	20240220	104400	18054980	17900	17900	17900	17900	1
593	20240220	104300	18037080	17920	17920	17920	17920	0
594	20240220	104200	18037080	17920	17920	17920	17920	0
595	20240220	104100	18037080	17920	17920	17920	17920	0
596	20240220	104000	18037080	17920	17920	17920	17920	0
597	20240220	103900	18037080	17920	17920	17920	17920	0
598	20240220	103800	18037080	17920	17920	17920	17920	2
599	20240220	103700	18001240	17900	17900	17900	17900	0
600	20240220	103600	18001240	17900	17900	17900	17900	0
601	20240220	103500	18001240	17900	17900	17900	17900	0
602	20240220	103400	18001240	17900	17900	17900	17900	0
603	20240220	103300	18001240	17900	17900	17900	17900	0
604	20240220	103200	18001240	17900	17900	17900	17900	0
605	20240220	103100	18001240	17900	17900	17900	17900	0
606	20240220	103000	18001240	17900	17900	17900	17900	0
607	20240220	102900	18001240	17900	17900	17900	17900	5
608	20240220	102800	17911740	17910	17910	17910	17910	3
609	20240220	102700	17858010	17940	17940	17940	17940	0
610	20240220	102600	17858010	17940	17940	17940	17940	0
611	20240220	102500	17858010	17940	17940	17940	17940	1
612	20240220	102400	17840070	17930	17930	17930	17930	1
613	20240220	102300	17822140	17790	17790	17790	17790	0
614	20240220	102200	17822140	17790	17790	17790	17790	17
615	20240220	102100	17519710	17790	17720	17790	17710	18
616	20240220	102000	17200270	17710	17710	17710	17710	0
617	20240220	101900	17200270	17710	17710	17710	17710	1
618	20240220	101800	17182560	17710	17710	17710	17710	0
619	20240220	101700	17182560	17710	17730	17730	17710	90
620	20240220	101600	15588370	17950	17950	17950	17950	0
621	20240220	101500	15588370	17950	17950	17950	17950	1
622	20240220	101400	15570420	17940	17940	17940	17940	0
623	20240220	101300	15570420	17940	17940	17940	17940	0
624	20240220	101200	15570420	17940	17940	17940	17940	0
625	20240220	101100	15570420	17940	17940	17940	17940	0
626	20240220	101000	15570420	17940	17940	17940	17940	0
627	20240220	100900	15570420	17940	17940	17940	17940	0
628	20240220	100800	15570420	17940	17930	17940	17930	9
629	20240220	100700	15408970	17940	17940	17940	17940	0
630	20240220	100600	15408970	17940	17940	17940	17940	0
631	20240220	100500	15408970	17940	17930	17940	17930	2
632	20240220	100400	15373100	17660	17830	17830	17660	50
633	20240220	100300	14487110	17920	17920	17920	17920	0
634	20240220	100200	14487110	17920	17920	17920	17920	4
635	20240220	100100	14415430	17920	17920	17920	17920	97
636	20240220	100000	12677190	17920	17920	17920	17860	5
637	20240220	095900	12587650	17920	17920	17920	17920	0
638	20240220	095800	12587650	17920	17920	17920	17920	1
639	20240220	095700	12569730	17920	17920	17920	17920	0
640	20240220	095600	12569730	17920	17920	17920	17920	0
641	20240220	095500	12569730	17920	17920	17920	17920	10
642	20240220	095400	12390530	17920	17920	17920	17920	0
643	20240220	095300	12390530	17920	17920	17920	17920	0
644	20240220	095200	12390530	17920	17920	17920	17920	0
645	20240220	095100	12390530	17920	17920	17920	17920	0
646	20240220	095000	12390530	17920	17920	17920	17920	1
647	20240220	094900	12372610	17920	17920	17920	17920	0
648	20240220	094800	12372610	17920	17920	17920	17920	0
649	20240220	094700	12372610	17920	17920	17920	17920	0
650	20240220	094600	12372610	17920	17920	17920	17920	0
651	20240220	094500	12372610	17920	17920	17920	17920	0
652	20240220	094400	12372610	17920	17920	17920	17920	2
653	20240220	094300	12336770	17920	17920	17920	17920	0
654	20240220	094200	12336770	17920	17910	17920	17910	100
655	20240220	094100	10544780	17920	17920	17920	17920	0
656	20240220	094000	10544780	17920	17920	17920	17920	0
657	20240220	093900	10544780	17920	17920	17920	17920	2
658	20240220	093800	10508940	17950	17950	17950	17950	0
659	20240220	093700	10508940	17950	18000	18000	17950	2
660	20240220	093600	10472990	18000	17910	18000	17910	48
661	20240220	093500	9611540	17930	17930	17930	17930	0
662	20240220	093400	9611540	17930	17930	17930	17930	0
663	20240220	093300	9611540	17930	17930	17930	17930	3
664	20240220	093200	9557750	17990	17990	17990	17990	0
665	20240220	093100	9557750	17990	17990	17990	17990	0
666	20240220	093000	9557750	17990	17990	17990	17990	0
667	20240220	092900	9557750	17990	17990	17990	17990	0
668	20240220	092800	9557750	17990	17990	17990	17990	0
669	20240220	092700	9557750	17990	17990	17990	17990	0
670	20240220	092600	9557750	17990	17990	17990	17990	0
671	20240220	092500	9557750	17990	17990	17990	17990	5
672	20240220	092400	9467800	17990	17990	17990	17990	0
673	20240220	092300	9467800	17990	17990	17990	17990	0
674	20240220	092200	9467800	17990	17990	17990	17990	0
675	20240220	092100	9467800	17990	17990	17990	17990	1
676	20240220	092000	9449810	17920	17920	17920	17920	0
677	20240220	091900	9449810	17920	17920	17920	17920	100
678	20240220	091800	7657810	17920	17920	17920	17920	0
679	20240220	091700	7657810	17920	17920	17920	17920	1
680	20240220	091600	7639890	17840	17840	17840	17840	15
681	20240220	091500	7372290	17840	17720	17840	17660	50
682	20240220	091400	6487570	17810	17810	17810	17810	100
683	20240220	091300	4706570	17810	17810	17810	17810	7
684	20240220	091200	4581900	17810	17810	17810	17810	4
685	20240220	091100	4510660	17800	17810	17810	17800	17
686	20240220	091000	4207930	17870	17870	17870	17870	0
687	20240220	090900	4207930	17870	18060	18060	17800	8
688	20240220	090800	4064940	17890	17890	17890	17890	0
689	20240220	090700	4064940	17890	17890	17890	17890	13
690	20240220	090600	3832370	17950	17950	17950	17950	30
691	20240220	090500	3293870	17800	17800	17800	17800	24
692	20240220	090400	2866670	17800	17800	17800	17510	109
693	20240220	090300	943400	17800	17800	17800	17800	20
694	20240220	090200	587400	17800	17800	17800	17800	0
695	20240220	090100	587400	17800	17800	17800	17800	0
696	20240220	090000	587400	17800	17800	17800	17800	33