KissMeData/111770/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	200900	3112600850	49950	49950	49950	49950	3365
3	20240222	200800	3112600850	49950	49950	49950	49950	0
4	20240222	200700	3112600850	49950	49950	49950	49950	0
5	20240222	200600	3112600850	49950	49950	49950	49950	0
6	20240222	200500	3112600850	49950	49950	49950	49950	0
7	20240222	200400	3112600850	49950	49950	49950	49950	0
8	20240222	200300	3112600850	49950	49950	49950	49950	0
9	20240222	200200	3112600850	49950	49950	49950	49950	0
10	20240222	200100	3112600850	49950	49950	49950	49950	0
11	20240222	200000	3112600850	49950	49950	49950	49950	0
12	20240222	195900	3112600850	49950	49950	49950	49950	0
13	20240222	195800	3112600850	49950	49950	49950	49950	0
14	20240222	195700	3112600850	49950	49950	49950	49950	0
15	20240222	195600	3112600850	49950	49950	49950	49950	0
16	20240222	195500	3112600850	49950	49950	49950	49950	0
17	20240222	195400	3112600850	49950	49950	49950	49950	0
18	20240222	195300	3112600850	49950	49950	49950	49950	0
19	20240222	195200	3112600850	49950	49950	49950	49950	0
20	20240222	195100	3112600850	49950	49950	49950	49950	0
21	20240222	195000	3112600850	49950	49950	49950	49950	0
22	20240222	194900	3112600850	49950	49950	49950	49950	0
23	20240222	194800	3112600850	49950	49950	49950	49950	0
24	20240222	194700	3112600850	49950	49950	49950	49950	0
25	20240222	194600	3112600850	49950	49950	49950	49950	0
26	20240222	194500	3112600850	49950	49950	49950	49950	0
27	20240222	194400	3112600850	49950	49950	49950	49950	0
28	20240222	194300	3112600850	49950	49950	49950	49950	0
29	20240222	194200	3112600850	49950	49950	49950	49950	0
30	20240222	194100	3112600850	49950	49950	49950	49950	0
31	20240222	194000	3112600850	49950	49950	49950	49950	0
32	20240222	193900	3112600850	49950	49950	49950	49950	3365
33	20240222	193800	3112600850	49950	49950	49950	49950	0
34	20240222	193700	3112600850	49950	49950	49950	49950	0
35	20240222	193600	3112600850	49950	49950	49950	49950	0
36	20240222	193500	3112600850	49950	49950	49950	49950	0
37	20240222	193400	3112600850	49950	49950	49950	49950	0
38	20240222	193300	3112600850	49950	49950	49950	49950	0
39	20240222	193200	3112600850	49950	49950	49950	49950	0
40	20240222	193100	3112600850	49950	49950	49950	49950	0
41	20240222	193000	3112600850	49950	49950	49950	49950	0
42	20240222	192900	3112600850	49950	49950	49950	49950	0
43	20240222	192800	3112600850	49950	49950	49950	49950	0
44	20240222	192700	3112600850	49950	49950	49950	49950	0
45	20240222	192600	3112600850	49950	49950	49950	49950	0
46	20240222	192500	3112600850	49950	49950	49950	49950	0
47	20240222	192400	3112600850	49950	49950	49950	49950	0
48	20240222	192300	3112600850	49950	49950	49950	49950	0
49	20240222	192200	3112600850	49950	49950	49950	49950	0
50	20240222	192100	3112600850	49950	49950	49950	49950	0
51	20240222	192000	3112600850	49950	49950	49950	49950	0
52	20240222	191900	3112600850	49950	49950	49950	49950	0
53	20240222	191800	3112600850	49950	49950	49950	49950	0
54	20240222	191700	3112600850	49950	49950	49950	49950	0
55	20240222	191600	3112600850	49950	49950	49950	49950	0
56	20240222	191500	3112600850	49950	49950	49950	49950	0
57	20240222	191400	3112600850	49950	49950	49950	49950	0
58	20240222	191300	3112600850	49950	49950	49950	49950	0
59	20240222	191200	3112600850	49950	49950	49950	49950	0
60	20240222	191100	3112600850	49950	49950	49950	49950	0
61	20240222	191000	3112600850	49950	49950	49950	49950	0
62	20240222	190900	3112600850	49950	49950	49950	49950	3365
63	20240222	190800	3112600850	49950	49950	49950	49950	0
64	20240222	190700	3112600850	49950	49950	49950	49950	0
65	20240222	190600	3112600850	49950	49950	49950	49950	0
66	20240222	190500	3112600850	49950	49950	49950	49950	0
67	20240222	190400	3112600850	49950	49950	49950	49950	0
68	20240222	190300	3112600850	49950	49950	49950	49950	0
69	20240222	190200	3112600850	49950	49950	49950	49950	0
70	20240222	190100	3112600850	49950	49950	49950	49950	0
71	20240222	190000	3112600850	49950	49950	49950	49950	0
72	20240222	185900	3112600850	49950	49950	49950	49950	0
73	20240222	185800	3112600850	49950	49950	49950	49950	0
74	20240222	185700	3112600850	49950	49950	49950	49950	0
75	20240222	185600	3112600850	49950	49950	49950	49950	0
76	20240222	185500	3112600850	49950	49950	49950	49950	0
77	20240222	185400	3112600850	49950	49950	49950	49950	0
78	20240222	185300	3112600850	49950	49950	49950	49950	0
79	20240222	185200	3112600850	49950	49950	49950	49950	0
80	20240222	185100	3112600850	49950	49950	49950	49950	0
81	20240222	185000	3112600850	49950	49950	49950	49950	0
82	20240222	184900	3112600850	49950	49950	49950	49950	0
83	20240222	184800	3112600850	49950	49950	49950	49950	0
84	20240222	184700	3112600850	49950	49950	49950	49950	0
85	20240222	184600	3112600850	49950	49950	49950	49950	0
86	20240222	184500	3112600850	49950	49950	49950	49950	0
87	20240222	184400	3112600850	49950	49950	49950	49950	0
88	20240222	184300	3112600850	49950	49950	49950	49950	0
89	20240222	184200	3112600850	49950	49950	49950	49950	0
90	20240222	184100	3112600850	49950	49950	49950	49950	0
91	20240222	184000	3112600850	49950	49950	49950	49950	0
92	20240222	183900	3112600850	49950	49950	49950	49950	3365
93	20240222	183800	3112600850	49950	49950	49950	49950	0
94	20240222	183700	3112600850	49950	49950	49950	49950	0
95	20240222	183600	3112600850	49950	49950	49950	49950	0
96	20240222	183500	3112600850	49950	49950	49950	49950	0
97	20240222	183400	3112600850	49950	49950	49950	49950	0
98	20240222	183300	3112600850	49950	49950	49950	49950	0
99	20240222	183200	3112600850	49950	49950	49950	49950	0
100	20240222	183100	3112600850	49950	49950	49950	49950	0
101	20240222	183000	3112600850	49950	49950	49950	49950	0
102	20240222	182900	3112600850	49950	49950	49950	49950	0
103	20240222	182800	3112600850	49950	49950	49950	49950	0
104	20240222	182700	3112600850	49950	49950	49950	49950	0
105	20240222	182600	3112600850	49950	49950	49950	49950	0
106	20240222	182500	3112600850	49950	49950	49950	49950	0
107	20240222	182400	3112600850	49950	49950	49950	49950	0
108	20240222	182300	3112600850	49950	49950	49950	49950	0
109	20240222	182200	3112600850	49950	49950	49950	49950	0
110	20240222	182100	3112600850	49950	49950	49950	49950	0
111	20240222	182000	3112600850	49950	49950	49950	49950	0
112	20240222	181900	3112600850	49950	49950	49950	49950	0
113	20240222	181800	3112600850	49950	49950	49950	49950	0
114	20240222	181700	3112600850	49950	49950	49950	49950	0
115	20240222	181600	3112600850	49950	49950	49950	49950	0
116	20240222	181500	3112600850	49950	49950	49950	49950	0
117	20240222	181400	3112600850	49950	49950	49950	49950	0
118	20240222	181300	3112600850	49950	49950	49950	49950	0
119	20240222	181200	3112600850	49950	49950	49950	49950	0
120	20240222	181100	3112600850	49950	49950	49950	49950	0
121	20240222	181000	3112600850	49950	49950	49950	49950	0
122	20240222	180900	3112600850	49950	49950	49950	49950	3365
123	20240222	180800	3112600850	49950	49950	49950	49950	0
124	20240222	180700	3112600850	49950	49950	49950	49950	0
125	20240222	180600	3112600850	49950	49950	49950	49950	0
126	20240222	180500	3112600850	49950	49950	49950	49950	0
127	20240222	180400	3112600850	49950	49950	49950	49950	0
128	20240222	180300	3112600850	49950	49950	49950	49950	0
129	20240222	180200	3112600850	49950	49950	49950	49950	0
130	20240222	180100	3112600850	49950	49950	49950	49950	0
131	20240222	180000	3112600850	49950	49950	49950	49950	0
132	20240222	175900	3112600850	49950	49950	49950	49950	0
133	20240222	175800	3112600850	49950	49950	49950	49950	0
134	20240222	175700	3112600850	49950	49950	49950	49950	0
135	20240222	175600	3112600850	49950	49950	49950	49950	0
136	20240222	175500	3112600850	49950	49950	49950	49950	0
137	20240222	175400	3112600850	49950	49950	49950	49950	0
138	20240222	175300	3112600850	49950	49950	49950	49950	0
139	20240222	175200	3112600850	49950	49950	49950	49950	0
140	20240222	175100	3112600850	49950	49950	49950	49950	0
141	20240222	175000	3112600850	49950	49950	49950	49950	0
142	20240222	174900	3112600850	49950	49950	49950	49950	0
143	20240222	174800	3112600850	49950	49950	49950	49950	0
144	20240222	174700	3112600850	49950	49950	49950	49950	0
145	20240222	174600	3112600850	49950	49950	49950	49950	0
146	20240222	174500	3112600850	49950	49950	49950	49950	0
147	20240222	174400	3112600850	49950	49950	49950	49950	0
148	20240222	174300	3112600850	49950	49950	49950	49950	0
149	20240222	174200	3112600850	49950	49950	49950	49950	0
150	20240222	174100	3112600850	49950	49950	49950	49950	0
151	20240222	174000	3112600850	49950	49950	49950	49950	0
152	20240222	173900	3112600850	49950	49950	49950	49950	3365
153	20240222	173800	3112600850	49950	49950	49950	49950	0
154	20240222	173700	3112600850	49950	49950	49950	49950	0
155	20240222	173600	3112600850	49950	49950	49950	49950	0
156	20240222	173500	3112600850	49950	49950	49950	49950	0
157	20240222	173400	3112600850	49950	49950	49950	49950	0
158	20240222	173300	3112600850	49950	49950	49950	49950	0
159	20240222	173200	3112600850	49950	49950	49950	49950	0
160	20240222	173100	3112600850	49950	49950	49950	49950	0
161	20240222	173000	3112600850	49950	49950	49950	49950	0
162	20240222	172900	3112600850	49950	49950	49950	49950	0
163	20240222	172800	3112600850	49950	49950	49950	49950	0
164	20240222	172700	3112600850	49950	49950	49950	49950	0
165	20240222	172600	3112600850	49950	49950	49950	49950	0
166	20240222	172500	3112600850	49950	49950	49950	49950	0
167	20240222	172400	3112600850	49950	49950	49950	49950	0
168	20240222	172300	3112600850	49950	49950	49950	49950	0
169	20240222	172200	3112600850	49950	49950	49950	49950	0
170	20240222	172100	3112600850	49950	49950	49950	49950	0
171	20240222	172000	3112600850	49950	49950	49950	49950	0
172	20240222	171900	3112600850	49950	49950	49950	49950	0
173	20240222	171800	3112600850	49950	49950	49950	49950	0
174	20240222	171700	3112600850	49950	49950	49950	49950	0
175	20240222	171600	3112600850	49950	49950	49950	49950	0
176	20240222	171500	3112600850	49950	49950	49950	49950	0
177	20240222	171400	3112600850	49950	49950	49950	49950	0
178	20240222	171300	3112600850	49950	49950	49950	49950	0
179	20240222	171200	3112600850	49950	49950	49950	49950	0
180	20240222	171100	3112600850	49950	49950	49950	49950	0
181	20240222	171000	3112600850	49950	49950	49950	49950	0
182	20240222	170900	3112600850	49950	49950	49950	49950	3365
183	20240222	170800	3112600850	49950	49950	49950	49950	0
184	20240222	170700	3112600850	49950	49950	49950	49950	0
185	20240222	170600	3112600850	49950	49950	49950	49950	0
186	20240222	170500	3112600850	49950	49950	49950	49950	0
187	20240222	170400	3112600850	49950	49950	49950	49950	0
188	20240222	170300	3112600850	49950	49950	49950	49950	0
189	20240222	170200	3112600850	49950	49950	49950	49950	0
190	20240222	170100	3112600850	49950	49950	49950	49950	0
191	20240222	170000	3112600850	49950	49950	49950	49950	0
192	20240222	165900	3112600850	49950	49950	49950	49950	0
193	20240222	165800	3112600850	49950	49950	49950	49950	0
194	20240222	165700	3112600850	49950	49950	49950	49950	0
195	20240222	165600	3112600850	49950	49950	49950	49950	0
196	20240222	165500	3112600850	49950	49950	49950	49950	0
197	20240222	165400	3112600850	49950	49950	49950	49950	0
198	20240222	165300	3112600850	49950	49950	49950	49950	0
199	20240222	165200	3112600850	49950	49950	49950	49950	0
200	20240222	165100	3112600850	49950	49950	49950	49950	0
201	20240222	165000	3112600850	49950	49950	49950	49950	0
202	20240222	164900	3112600850	49950	49950	49950	49950	0
203	20240222	164800	3112600850	49950	49950	49950	49950	0
204	20240222	164700	3112600850	49950	49950	49950	49950	0
205	20240222	164600	3112600850	49950	49950	49950	49950	0
206	20240222	164500	3112600850	49950	49950	49950	49950	0
207	20240222	164400	3112600850	49950	49950	49950	49950	0
208	20240222	164300	3112600850	49950	49950	49950	49950	0
209	20240222	164200	3112600850	49950	49950	49950	49950	0
210	20240222	164100	3112600850	49950	49950	49950	49950	0
211	20240222	164000	3112600850	49950	49950	49950	49950	0
212	20240222	163900	3112600850	49950	49950	49950	49950	3365
213	20240222	163800	3112600850	49950	49950	49950	49950	0
214	20240222	163700	3112600850	49950	49950	49950	49950	0
215	20240222	163600	3112600850	49950	49950	49950	49950	0
216	20240222	163500	3112600850	49950	49950	49950	49950	0
217	20240222	163400	3112600850	49950	49950	49950	49950	0
218	20240222	163300	3112600850	49950	49950	49950	49950	0
219	20240222	163200	3112600850	49950	49950	49950	49950	0
220	20240222	163100	3112600850	49950	49950	49950	49950	0
221	20240222	163000	3112600850	49950	49950	49950	49950	0
222	20240222	162900	3112600850	49950	49950	49950	49950	0
223	20240222	162800	3112600850	49950	49950	49950	49950	0
224	20240222	162700	3112600850	49950	49950	49950	49950	0
225	20240222	162600	3112600850	49950	49950	49950	49950	0
226	20240222	162500	3112600850	49950	49950	49950	49950	0
227	20240222	162400	3112600850	49950	49950	49950	49950	0
228	20240222	162300	3112600850	49950	49950	49950	49950	0
229	20240222	162200	3112600850	49950	49950	49950	49950	0
230	20240222	162100	3112600850	49950	49950	49950	49950	0
231	20240222	162000	3112600850	49950	49950	49950	49950	0
232	20240222	161900	3112600850	49950	49950	49950	49950	0
233	20240222	161800	3112600850	49950	49950	49950	49950	0
234	20240222	161700	3112600850	49950	49950	49950	49950	0
235	20240222	161600	3112600850	49950	49950	49950	49950	0
236	20240222	161500	3112600850	49950	49950	49950	49950	0
237	20240222	161400	3112600850	49950	49950	49950	49950	0
238	20240222	161300	3112600850	49950	49950	49950	49950	0
239	20240222	161200	3112600850	49950	49950	49950	49950	0
240	20240222	161100	3112600850	49950	49950	49950	49950	0
241	20240222	161000	3112600850	49950	49950	49950	49950	0
242	20240222	160900	3112600850	49950	49950	49950	49950	3365
243	20240222	160800	3112600850	49950	49950	49950	49950	0
244	20240222	160700	3112600850	49950	49950	49950	49950	0
245	20240222	160600	3112600850	49950	49950	49950	49950	0
246	20240222	160500	3112600850	49950	49950	49950	49950	0
247	20240222	160400	3112600850	49950	49950	49950	49950	0
248	20240222	160300	3112600850	49950	49950	49950	49950	0
249	20240222	160200	3112600850	49950	49950	49950	49950	0
250	20240222	160100	3112600850	49950	49950	49950	49950	0
251	20240222	160000	3112600850	49950	49950	49950	49950	0
252	20240222	155900	3112600850	49950	49950	49950	49950	0
253	20240222	155800	3112600850	49950	49950	49950	49950	0
254	20240222	155700	3112600850	49950	49950	49950	49950	0
255	20240222	155600	3112600850	49950	49950	49950	49950	0
256	20240222	155500	3112600850	49950	49950	49950	49950	0
257	20240222	155400	3112600850	49950	49950	49950	49950	0
258	20240222	155300	3112600850	49950	49950	49950	49950	0
259	20240222	155200	3112600850	49950	49950	49950	49950	0
260	20240222	155100	3112600850	49950	49950	49950	49950	0
261	20240222	155000	3112600850	49950	49950	49950	49950	0
262	20240222	154900	3112600850	49950	49950	49950	49950	0
263	20240222	154800	3112600850	49950	49950	49950	49950	0
264	20240222	154700	3112600850	49950	49950	49950	49950	0
265	20240222	154600	3112600850	49950	49950	49950	49950	0
266	20240222	154500	3112600850	49950	49950	49950	49950	0
267	20240222	154400	3112600850	49950	49950	49950	49950	0
268	20240222	154300	3112600850	49950	49950	49950	49950	0
269	20240222	154200	3112600850	49950	49950	49950	49950	0
270	20240222	154100	3112600850	49950	49950	49950	49950	0
271	20240222	154000	3112600850	49950	49950	49950	49950	0
272	20240222	153900	3112600850	49950	49950	49950	49950	3365
273	20240222	153800	3112600850	49950	49950	49950	49950	0
274	20240222	153700	3112600850	49950	49950	49950	49950	0
275	20240222	153600	3112600850	49950	49950	49950	49950	0
276	20240222	153500	3112600850	49950	49950	49950	49950	0
277	20240222	153400	3112600850	49950	49950	49950	49950	0
278	20240222	153300	3112600850	49950	49950	49950	49950	0
279	20240222	153200	3112600850	49950	49950	49950	49950	0
280	20240222	153100	3112600850	49950	49950	49950	49950	0
281	20240222	153000	3112600850	49950	49950	49950	49950	3365
282	20240222	152900	2944519100	50000	50000	50000	50000	0
283	20240222	152800	2944519100	50000	50000	50000	50000	0
284	20240222	152700	2944519100	50000	50000	50000	50000	0
285	20240222	152600	2944519100	50000	50000	50000	50000	0
286	20240222	152500	2944519100	50000	50000	50000	50000	0
287	20240222	152400	2944519100	50000	50000	50000	50000	0
288	20240222	152300	2944519100	50000	50000	50000	50000	0
289	20240222	152200	2944519100	50000	50000	50000	50000	0
290	20240222	152100	2944519100	50000	50000	50000	50000	0
291	20240222	152000	2944519100	50000	50000	50000	50000	0
292	20240222	151900	2944519100	50000	50100	50200	50000	385
293	20240222	151800	2925250700	50100	50100	50200	50100	322
294	20240222	151700	2909116100	50100	50200	50300	50100	234
295	20240222	151600	2897368200	50200	50200	50300	50100	352
296	20240222	151500	2879694800	50200	50200	50300	50100	159
297	20240222	151400	2871714200	50200	50100	50200	50100	305
298	20240222	151300	2856423700	50100	50100	50200	50100	222
299	20240222	151200	2845299200	50100	50200	50200	50100	204
300	20240222	151100	2835078000	50200	50200	50300	50100	180
301	20240222	151000	2826042100	50200	50100	50200	50100	190
302	20240222	150900	2816512000	50100	50200	50200	50100	222
303	20240222	150800	2805367800	50200	50100	50300	50100	221
304	20240222	150700	2794276100	50100	50200	50300	50100	166
305	20240222	150600	2785942000	50200	50100	50200	50100	214
306	20240222	150500	2775220100	50100	50100	50200	50100	170
307	20240222	150400	2766695900	50100	50200	50300	50100	180
308	20240222	150300	2757661100	50200	50100	50300	50100	273
309	20240222	150200	2743958100	50100	50200	50300	50100	188
310	20240222	150100	2734522300	50200	50300	50400	50200	194
311	20240222	150000	2724763500	50300	50400	50400	50300	153
312	20240222	145900	2717060000	50300	50200	50400	50100	254
313	20240222	145800	2704295200	50200	50300	50400	50200	137
314	20240222	145700	2697403400	50200	50200	50400	50200	188
315	20240222	145600	2687951900	50200	50200	50300	50200	189
316	20240222	145500	2678463000	50100	50200	50300	50100	243
317	20240222	145400	2666267400	50200	50300	50300	50100	132
318	20240222	145300	2659640500	50300	50400	50400	50300	299
319	20240222	145200	2644593600	50300	50300	50400	50300	170
320	20240222	145100	2636041200	50300	50300	50400	50200	323
321	20240222	145000	2619798200	50200	50200	50300	50100	214
322	20240222	144900	2609056800	50200	50200	50300	50100	206
323	20240222	144800	2598716600	50200	50200	50200	50100	183
324	20240222	144700	2589533300	50200	50300	50400	50200	177
325	20240222	144600	2580633400	50200	50300	50300	50100	244
326	20240222	144500	2568392200	50300	50300	50400	50200	114
327	20240222	144400	2562656300	50300	50300	50400	50200	261
328	20240222	144300	2549533600	50300	50100	50400	50100	224
329	20240222	144200	2538281900	50100	50200	50400	50100	167
330	20240222	144100	2529885000	50200	50300	50400	50200	247
331	20240222	144000	2517456400	50300	50300	50500	50200	244
332	20240222	143900	2505164500	50300	50200	50400	50200	137
333	20240222	143800	2498273600	50200	50300	50300	50100	222
334	20240222	143700	2487124000	50300	50200	50300	50200	176
335	20240222	143600	2478278900	50200	50100	50300	50100	94
336	20240222	143500	2473563500	50200	50200	50300	50100	141
337	20240222	143400	2466482400	50200	50200	50300	50200	124
338	20240222	143300	2460255000	50200	50300	50300	50200	98
339	20240222	143200	2455333200	50300	50200	50300	50200	103
340	20240222	143100	2450159600	50200	50300	50500	50200	245
341	20240222	143000	2437817600	50200	50300	50300	50100	206
342	20240222	142900	2427475700	50300	50300	50300	50200	189
343	20240222	142800	2417973700	50300	50200	50400	50200	94
344	20240222	142700	2413248700	50200	50300	50400	50200	221
345	20240222	142600	2402136100	50300	50200	50300	50200	147
346	20240222	142500	2394753400	50200	50200	50300	50100	201
347	20240222	142400	2384663900	50300	50300	50400	50300	119
348	20240222	142300	2378676700	50100	50200	50300	50100	112
349	20240222	142200	2373051300	50300	50300	50400	50300	154
350	20240222	142100	2365303000	50300	50300	50400	50300	153
351	20240222	142000	2357600700	50300	50100	50300	50100	606
352	20240222	141900	2327144600	50200	50100	50200	50100	124
353	20240222	141800	2320924300	50100	50200	50200	50100	65
354	20240222	141700	2317661700	50300	50300	50300	50200	120
355	20240222	141600	2311633200	50300	50200	50300	50200	155
356	20240222	141500	2303842700	50200	50300	50300	50200	145
357	20240222	141400	2296557000	50400	50200	50400	50200	122
358	20240222	141300	2290417800	50300	50300	50300	50200	103
359	20240222	141200	2285241200	50200	50400	50400	50200	116
360	20240222	141100	2279409300	50300	50300	50300	50200	176
361	20240222	141000	2270560900	50300	50200	50300	50200	38
362	20240222	140900	2268649600	50500	50300	50500	50200	182
363	20240222	140800	2259495000	50200	50400	50400	50200	119
364	20240222	140700	2253508300	50300	50300	50400	50300	158
365	20240222	140600	2245559500	50300	50300	50400	50300	92
366	20240222	140500	2240927200	50400	50400	50400	50300	73
367	20240222	140400	2237250500	50500	50500	50500	50400	133
368	20240222	140300	2230537500	50500	50500	50500	50500	48
369	20240222	140200	2228113500	50500	50500	50500	50400	108
370	20240222	140100	2222667200	50500	50500	50500	50400	107
371	20240222	140000	2217269500	50400	50400	50400	50300	109
372	20240222	135900	2211776200	50400	50400	50400	50400	30
373	20240222	135800	2210264200	50400	50300	50400	50300	30
374	20240222	135700	2208752400	50300	50500	50500	50300	124
375	20240222	135600	2202500600	50500	50400	50500	50400	65
376	20240222	135500	2199221700	50400	50400	50400	50400	82
377	20240222	135400	2195088900	50400	50400	50400	50400	33
378	20240222	135300	2193425700	50500	50500	50500	50500	12
379	20240222	135200	2192819700	50300	50500	50500	50300	170
380	20240222	135100	2184247100	50500	50500	50500	50500	11
381	20240222	135000	2183691600	50400	50400	50500	50400	119
382	20240222	134900	2177692800	50500	50500	50500	50500	49
383	20240222	134800	2175218300	50500	50400	50500	50400	31
384	20240222	134700	2173654800	50400	50500	50500	50400	84
385	20240222	134600	2169418600	50400	50400	50500	50400	64
386	20240222	134500	2166192100	50400	50400	50500	50400	120
387	20240222	134400	2160143000	50500	50500	50500	50500	17
388	20240222	134300	2159284500	50400	50400	50400	50400	58
389	20240222	134200	2156361300	50400	50300	50400	50300	343
390	20240222	134100	2139098400	50200	50200	50300	50200	39
391	20240222	134000	2137137300	50300	50200	50300	50200	118
392	20240222	133900	2131209300	50200	50300	50300	50200	26
393	20240222	133800	2129902900	50200	50200	50300	50200	175
394	20240222	133700	2121111400	50300	50300	50300	50200	46
395	20240222	133600	2118798300	50300	50300	50300	50300	51
396	20240222	133500	2116233000	50300	50200	50300	50200	120
397	20240222	133400	2110206400	50200	50300	50300	50200	46
398	20240222	133300	2107893000	50300	50200	50300	50200	109
399	20240222	133200	2102416900	50300	50300	50300	50300	29
400	20240222	133100	2100958200	50200	50200	50200	50200	35
401	20240222	133000	2099201200	50300	50300	50300	50300	100
402	20240222	132900	2094171200	50400	50300	50400	50300	41
403	20240222	132800	2092106400	50300	50300	50300	50200	113
404	20240222	132700	2086429200	50200	50300	50300	50200	59
405	20240222	132600	2083464900	50300	50200	50300	50200	98
406	20240222	132500	2078543400	50100	50100	50200	50100	126
407	20240222	132400	2072225300	50100	50200	50200	50100	162
408	20240222	132300	2064096400	50100	50200	50200	50100	123
409	20240222	132200	2057932700	50200	50100	50200	50100	77
410	20240222	132100	2054072000	50100	50100	50100	50100	58
411	20240222	132000	2051166200	50000	50100	50100	50000	142
412	20240222	131900	2044063100	50100	50100	50100	50000	32
413	20240222	131800	2042460000	50100	50100	50100	50000	76
414	20240222	131700	2038658200	50100	50100	50100	50100	58
415	20240222	131600	2035752400	50000	50100	50100	50000	59
416	20240222	131500	2032799900	50100	50100	50200	50100	101
417	20240222	131400	2027739400	50000	50100	50100	50000	31
418	20240222	131300	2026186500	50100	50200	50200	50100	79
419	20240222	131200	2022227300	50100	50100	50100	50100	43
420	20240222	131100	2020073000	50100	50000	50100	50000	82
421	20240222	131000	2015965000	50000	50000	50100	50000	116
422	20240222	130900	2010162500	50000	50000	50000	49950	74
423	20240222	130800	2006464300	50000	50000	50000	49950	128
424	20240222	130700	2000069200	50000	50000	50000	50000	17
425	20240222	130600	1999219200	50000	50000	50000	50000	31
426	20240222	130500	1997669200	50000	49950	50100	49950	70
427	20240222	130400	1994167650	50100	50000	50100	50000	240
428	20240222	130300	1982144950	50100	50100	50100	50000	136
429	20240222	130200	1975338850	50100	50000	50100	50000	49
430	20240222	130100	1972887450	50100	50000	50100	50000	150
431	20240222	130000	1965381450	50100	50100	50100	50100	55
432	20240222	125900	1962625950	50100	50000	50100	50000	30
433	20240222	125800	1961124150	50200	50100	50200	50000	78
434	20240222	125700	1957218650	50100	50100	50100	50100	44
435	20240222	125600	1955014250	50100	50000	50100	50000	87
436	20240222	125500	1950663050	50100	50000	50100	50000	38
437	20240222	125400	1948761350	50000	50000	50000	50000	32
438	20240222	125300	1947161350	50000	50100	50100	50000	150
439	20240222	125200	1939657050	50100	50100	50100	50100	30
440	20240222	125100	1938154050	50000	49950	50000	49900	144
441	20240222	125000	1930964450	49950	50100	50100	49950	90
442	20240222	124900	1926462600	50000	50000	50000	50000	62
443	20240222	124800	1923362600	50000	50000	50000	49950	122
444	20240222	124700	1917266800	49950	50000	50000	49950	67
445	20240222	124600	1913918650	50000	50000	50000	50000	75
446	20240222	124500	1910168650	50100	50000	50100	50000	58
447	20240222	124400	1907265850	50000	49950	50100	49950	79
448	20240222	124300	1903314750	50000	50100	50100	50000	90
449	20240222	124200	1898813050	50100	50100	50200	50100	101
450	20240222	124100	1893751450	50100	50100	50100	50100	35
451	20240222	124000	1891997950	50200	50100	50200	50100	67
452	20240222	123900	1888639950	50200	50100	50200	50100	39
453	20240222	123800	1886684450	50100	50100	50200	50100	85
454	20240222	123700	1882422550	50200	50100	50200	50100	51
455	20240222	123600	1879865350	50100	50100	50100	50000	137
456	20240222	123500	1873008750	50200	50100	50200	50100	72
457	20240222	123400	1869398950	50000	50100	50100	50000	14
458	20240222	123300	1868697850	50000	50100	50100	50000	123
459	20240222	123200	1862535750	50100	50100	50100	50000	46
460	20240222	123100	1860234550	50100	50100	50200	50100	107
461	20240222	123000	1854869250	50000	50100	50100	50000	14
462	20240222	122900	1854167950	50100	50100	50100	50100	119
463	20240222	122800	1848206050	50000	50000	50100	50000	144
464	20240222	122700	1840998750	50100	50100	50100	50000	50
465	20240222	122600	1838493850	50000	50200	50200	50000	63
466	20240222	122500	1835341650	50100	50100	50100	50000	157
467	20240222	122400	1827479350	50100	50100	50100	50100	30
468	20240222	122300	1825976350	50100	50100	50100	50100	44
469	20240222	122200	1823771950	50100	50100	50200	50100	150
470	20240222	122100	1816255050	50100	50100	50100	50000	130
471	20240222	122000	1809752550	50100	50100	50100	50000	87
472	20240222	121900	1805393950	50100	50000	50100	50000	105
473	20240222	121800	1800140050	50100	50100	50100	50100	72
474	20240222	121700	1796532850	50000	50100	50100	50000	55
475	20240222	121600	1793780850	50100	50100	50100	50100	86
476	20240222	121500	1789472250	50100	50100	50100	50100	120
477	20240222	121400	1783460250	50200	50100	50200	50100	187
478	20240222	121300	1774082550	50100	50200	50200	50100	27
479	20240222	121200	1772727250	50200	50100	50200	50100	117
480	20240222	121100	1766855150	50100	50100	50100	50100	411
481	20240222	121000	1746264050	50100	50000	50100	50000	168
482	20240222	120900	1737850650	50100	50000	50100	50000	88
483	20240222	120800	1733447650	50100	50100	50100	50100	52
484	20240222	120700	1730842450	50000	50100	50100	50000	32
485	20240222	120600	1729239550	50000	50000	50000	49950	216
486	20240222	120500	1718444850	50000	50000	50000	50000	59
487	20240222	120400	1715494850	50100	50100	50100	50000	109
488	20240222	120300	1710041350	50000	50000	50100	50000	121
489	20240222	120200	1703986750	50000	50000	50100	50000	252
490	20240222	120100	1691365150	50100	50000	50100	50000	120
491	20240222	120000	1685359850	50000	50000	50000	50000	79
492	20240222	115900	1681409850	50000	49900	50000	49900	237
493	20240222	115800	1669578250	49950	49950	49950	49900	82
494	20240222	115700	1665484050	49900	49900	49950	49850	50
495	20240222	115600	1662989150	49950	49950	50000	49950	79
496	20240222	115500	1659042300	49950	49900	49950	49900	132
497	20240222	115400	1652454000	49950	49950	49950	49900	162
498	20240222	115300	1644363800	49950	49900	49950	49900	46
499	20240222	115200	1642067800	49950	49900	49950	49900	87
500	20240222	115100	1637725650	49900	49950	49950	49900	109
501	20240222	115000	1632284350	49950	49800	50000	49800	95
502	20240222	114900	1627544100	49800	49850	49850	49800	95
503	20240222	114800	1622810050	49850	49850	49900	49800	134
504	20240222	114700	1616131300	49800	49850	49850	49800	102
505	20240222	114600	1611050000	49850	49850	49900	49850	67
506	20240222	114500	1607708550	49850	49900	49900	49850	62
507	20240222	114400	1604616350	49850	49900	49900	49850	144
508	20240222	114300	1597437100	49850	49850	49850	49800	55
509	20240222	114200	1594697100	49850	49800	49900	49800	147
510	20240222	114100	1587371300	49800	49850	49900	49800	80
511	20240222	114000	1583381900	49850	49900	49900	49850	58
512	20240222	113900	1580488850	49850	49850	49900	49850	187
513	20240222	113800	1571164500	49800	49900	49900	49800	44
514	20240222	113700	1568970450	49850	49850	49900	49850	233
515	20240222	113600	1557354250	49900	49850	49900	49850	94
516	20240222	113500	1552665400	49900	49850	49900	49850	89
517	20240222	113400	1548226050	49900	49900	49950	49900	46
518	20240222	113300	1545930050	49900	49800	49950	49800	243
519	20240222	113200	1533817450	49750	49800	49850	49750	178
520	20240222	113100	1524954200	49800	49900	49900	49800	108
521	20240222	113000	1519568950	49850	49900	49900	49850	51
522	20240222	112900	1517025800	49900	49950	49950	49850	160
523	20240222	112800	1509043550	49950	49850	49950	49850	67
524	20240222	112700	1505699350	49900	49950	49950	49900	120
525	20240222	112600	1499710600	49900	49900	49950	49900	83
526	20240222	112500	1495566900	49850	49900	49900	49850	65
527	20240222	112400	1492325150	50000	49950	50000	49950	171
528	20240222	112300	1483781700	49950	49900	49950	49850	86
529	20240222	112200	1479491250	49900	49900	49900	49850	217
530	20240222	112100	1468663000	49950	49950	49950	49900	83
531	20240222	112000	1464518900	49950	49900	50000	49900	110
532	20240222	111900	1459026050	49950	49900	49950	49900	173
533	20240222	111800	1450390000	49900	49900	49950	49900	168
534	20240222	111700	1442004750	49950	50000	50000	49900	160
535	20240222	111600	1434006850	50000	50000	50100	50000	70
536	20240222	111500	1430503550	50100	49950	50100	49950	388
537	20240222	111400	1411082150	50000	50000	50000	49950	173
538	20240222	111300	1402433950	49950	49950	50000	49950	85
539	20240222	111200	1398185750	50000	50000	50100	50000	57
540	20240222	111100	1395333750	50100	50200	50200	50100	124
541	20240222	111000	1389115950	50100	50000	50100	50000	124
542	20240222	110900	1382913950	50100	50000	50100	50000	82
543	20240222	110800	1378809250	50000	50000	50100	50000	82
544	20240222	110700	1374708150	50000	50100	50100	50000	212
545	20240222	110600	1364097450	50100	50100	50100	50000	43
546	20240222	110500	1361943250	50100	50100	50100	50000	117
547	20240222	110400	1356085050	50100	50100	50100	50000	73
548	20240222	110300	1352431250	50200	50000	50200	50000	82
549	20240222	110200	1348323850	50000	50100	50100	50000	121
550	20240222	110100	1342272350	50100	50000	50100	50000	203
551	20240222	110000	1332107050	50000	50000	50100	50000	121
552	20240222	105900	1326048850	50100	50100	50100	50000	87
553	20240222	105800	1321693750	50000	50000	50100	50000	71
554	20240222	105700	1318140450	50000	50100	50100	50000	78
555	20240222	105600	1314236050	50100	50100	50200	50100	86
556	20240222	105500	1309924950	50100	50000	50100	50000	245
557	20240222	105400	1297659550	50000	50100	50200	50000	62
558	20240222	105300	1294550750	50100	50100	50200	50000	105
559	20240222	105200	1289288650	50100	50200	50200	50100	191
560	20240222	105100	1279715750	50100	50200	50200	50100	73
561	20240222	105000	1276056750	50200	50100	50200	50100	141
562	20240222	104900	1268987950	50100	50200	50200	50100	123
563	20240222	104800	1262823950	50200	50100	50200	50100	101
564	20240222	104700	1257758450	50200	50200	50300	50200	226
565	20240222	104600	1246408250	50200	50100	50200	50100	255
566	20240222	104500	1233610850	50100	50100	50200	50100	165
567	20240222	104400	1225334950	50200	50300	50300	50100	69
568	20240222	104300	1221870250	50200	50300	50300	50200	158
569	20240222	104200	1213934450	50200	50400	50500	50200	700
570	20240222	104100	1178718550	50500	50500	50500	50500	65
571	20240222	104000	1175436050	50500	50600	50600	50500	179
572	20240222	103900	1166390750	50500	50600	50700	50500	124
573	20240222	103800	1160106250	50600	50600	50600	50400	275
574	20240222	103700	1146219450	50500	50600	50700	50500	152
575	20240222	103600	1138534450	50600	50600	50700	50500	146
576	20240222	103500	1131149950	50600	50600	50600	50500	101
577	20240222	103400	1126042950	50600	50700	50700	50600	185
578	20240222	103300	1116672350	50600	50500	50700	50500	123
579	20240222	103200	1110451650	50600	50700	50700	50600	152
580	20240222	103100	1102749550	50700	50700	50700	50600	76
581	20240222	103000	1098899950	50600	50600	50700	50600	653
582	20240222	102900	1065830650	50600	50600	50700	50600	91
583	20240222	102800	1061224450	50600	50600	50700	50600	225
584	20240222	102700	1049833450	50600	50700	50700	50600	175
585	20240222	102600	1040969550	50700	50700	50700	50600	126
586	20240222	102500	1034582750	50700	50800	50800	50700	48
587	20240222	102400	1032147150	50800	50700	50800	50600	117
588	20240222	102300	1026212450	50600	50800	50800	50600	288
589	20240222	102200	1011606350	50800	50700	50800	50700	76
590	20240222	102100	1007747650	50600	50700	50800	50600	176
591	20240222	102000	998823550	50700	50700	50700	50600	61
592	20240222	101900	995730950	50700	50600	50700	49850	1985
593	20240222	101800	895854000	50600	50700	50700	50600	89
594	20240222	101700	891341900	50700	50800	50800	50700	196
595	20240222	101600	881396100	50700	50800	50800	50700	142
596	20240222	101500	874189400	50700	50800	50800	50700	108
597	20240222	101400	868704300	50800	50800	50800	50700	156
598	20240222	101300	860779600	50800	50700	50800	50600	290
599	20240222	101200	846054300	50700	50800	50800	50600	206
600	20240222	101100	835615300	50700	50700	50800	50600	213
601	20240222	101000	824815200	50700	50600	50700	50600	119
602	20240222	100900	818783300	50600	50700	50700	50500	159
603	20240222	100800	810733600	50700	50800	50800	50600	121
604	20240222	100700	804601100	50700	50700	50800	50700	53
605	20240222	100600	801913800	50800	50800	50900	50700	248
606	20240222	100500	789312200	50800	50800	50800	50700	206
607	20240222	100400	778855900	50800	50700	50900	50700	487
608	20240222	100300	754119500	50600	50600	50800	50100	1045
609	20240222	100200	701384000	50700	50600	50700	50600	156
610	20240222	100100	693488700	50500	50600	50700	50400	126
611	20240222	100000	687118200	50700	50600	50800	50600	184
612	20240222	095900	677788100	50700	50600	50700	50600	89
613	20240222	095800	673276300	50700	50600	50700	50600	140
614	20240222	095700	666184900	50700	50700	50700	50600	108
615	20240222	095600	660714700	50700	50700	50700	50600	131
616	20240222	095500	654075300	50600	50600	50600	50600	205
617	20240222	095400	643702300	50600	50600	50600	50400	116
618	20240222	095300	637838100	50600	50500	50700	50500	173
619	20240222	095200	629085100	50500	50600	50600	50500	146
620	20240222	095100	621699100	50500	50400	50600	50400	210
621	20240222	095000	611097200	50400	50400	50400	50300	124
622	20240222	094900	604848600	50500	50500	50600	50500	80
623	20240222	094800	600807500	50500	50600	50600	50500	348
624	20240222	094700	583228700	50600	50400	50700	50400	571
625	20240222	094600	554368900	50400	50300	50400	50300	79
626	20240222	094500	550392400	50300	50400	50400	50300	164
627	20240222	094400	542137900	50400	50300	50400	50300	98
628	20240222	094300	537204500	50200	50200	50400	50200	338
629	20240222	094200	520221200	50300	50200	50300	50200	72
630	20240222	094100	516603000	50300	50000	50300	50000	161
631	20240222	094000	508525600	50000	49950	50100	49950	93
632	20240222	093900	503870450	50000	50100	50200	50000	174
633	20240222	093800	495163950	50100	50200	50300	50100	130
634	20240222	093700	488633550	50000	50000	50100	50000	124
635	20240222	093600	482422650	50000	50000	50000	49950	234
636	20240222	093500	470723100	50000	50000	50000	50000	89
637	20240222	093400	466273100	50000	49950	50100	49800	153
638	20240222	093300	458633600	49800	49950	50000	49800	143
639	20240222	093200	451494700	49950	50000	50000	49950	129
640	20240222	093100	445048100	50000	50000	50000	50000	56
641	20240222	093000	442248100	50100	50000	50100	50000	51
642	20240222	092900	439695500	50000	50000	50000	50000	48
643	20240222	092800	437295500	50100	50000	50100	49950	288
644	20240222	092700	422890250	50000	50000	50000	50000	26
645	20240222	092600	421590250	49950	49950	50000	49950	20
646	20240222	092500	420591150	49950	49900	50000	49900	64
647	20240222	092400	417391450	49900	50000	50100	49850	938
648	20240222	092300	370452950	50000	49650	50100	49650	1152
649	20240222	092200	312965700	49650	49650	49700	49650	194
650	20240222	092100	303324500	49650	49600	49700	49550	213
651	20240222	092000	292744350	49600	49600	49600	49600	62
652	20240222	091900	289669150	49650	49600	49700	49600	274
653	20240222	091800	276067000	49600	49600	49600	49600	5
654	20240222	091700	275819000	49600	49650	49650	49600	101
655	20240222	091600	270806450	49650	49650	49650	49650	50
656	20240222	091500	268323950	49650	49700	49700	49650	107
657	20240222	091400	263006700	49700	49550	49750	49550	132
658	20240222	091300	256456350	49550	49650	49650	49500	430
659	20240222	091200	235143250	49650	49900	49900	49650	334
660	20240222	091100	218530050	49900	49850	49900	49850	5
661	20240222	091000	218280700	49900	49800	49900	49800	23
662	20240222	090900	217134250	49800	49800	49850	49800	103
663	20240222	090800	212000650	49850	49900	49900	49850	601
664	20240222	090700	182033550	49900	49900	49900	49850	53
665	20240222	090600	179390950	49750	49800	49900	49700	294
666	20240222	090500	164746350	49850	50100	50100	49850	323
667	20240222	090400	148598650	50100	50100	50300	50000	424
668	20240222	090300	127345850	50100	50500	50500	50100	183
669	20240222	090200	118154850	50500	50100	50500	49950	556
670	20240222	090100	90247850	49950	50500	50500	49950	972
671	20240222	090000	41395200	50600	50900	50900	50600	816