KissMeData/240810/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	204400	6676358600	29800	29800	29800	29800	8850
3	20240223	204300	6676358600	29800	29800	29800	29800	0
4	20240223	204200	6676358600	29800	29800	29800	29800	0
5	20240223	204100	6676358600	29800	29800	29800	29800	0
6	20240223	204000	6676358600	29800	29800	29800	29800	0
7	20240223	203900	6676358600	29800	29800	29800	29800	0
8	20240223	203800	6676358600	29800	29800	29800	29800	0
9	20240223	203700	6676358600	29800	29800	29800	29800	0
10	20240223	203600	6676358600	29800	29800	29800	29800	0
11	20240223	203500	6676358600	29800	29800	29800	29800	0
12	20240223	203400	6676358600	29800	29800	29800	29800	0
13	20240223	203300	6676358600	29800	29800	29800	29800	0
14	20240223	203200	6676358600	29800	29800	29800	29800	0
15	20240223	203100	6676358600	29800	29800	29800	29800	0
16	20240223	203000	6676358600	29800	29800	29800	29800	0
17	20240223	202900	6676358600	29800	29800	29800	29800	0
18	20240223	202800	6676358600	29800	29800	29800	29800	0
19	20240223	202700	6676358600	29800	29800	29800	29800	0
20	20240223	202600	6676358600	29800	29800	29800	29800	0
21	20240223	202500	6676358600	29800	29800	29800	29800	0
22	20240223	202400	6676358600	29800	29800	29800	29800	0
23	20240223	202300	6676358600	29800	29800	29800	29800	0
24	20240223	202200	6676358600	29800	29800	29800	29800	0
25	20240223	202100	6676358600	29800	29800	29800	29800	0
26	20240223	202000	6676358600	29800	29800	29800	29800	0
27	20240223	201900	6676358600	29800	29800	29800	29800	0
28	20240223	201800	6676358600	29800	29800	29800	29800	0
29	20240223	201700	6676358600	29800	29800	29800	29800	0
30	20240223	201600	6676358600	29800	29800	29800	29800	0
31	20240223	201500	6676358600	29800	29800	29800	29800	0
32	20240223	201400	6676358600	29800	29800	29800	29800	8850
33	20240223	201300	6676358600	29800	29800	29800	29800	0
34	20240223	201200	6676358600	29800	29800	29800	29800	0
35	20240223	201100	6676358600	29800	29800	29800	29800	0
36	20240223	201000	6676358600	29800	29800	29800	29800	0
37	20240223	200900	6676358600	29800	29800	29800	29800	0
38	20240223	200800	6676358600	29800	29800	29800	29800	0
39	20240223	200700	6676358600	29800	29800	29800	29800	0
40	20240223	200600	6676358600	29800	29800	29800	29800	0
41	20240223	200500	6676358600	29800	29800	29800	29800	0
42	20240223	200400	6676358600	29800	29800	29800	29800	0
43	20240223	200300	6676358600	29800	29800	29800	29800	0
44	20240223	200200	6676358600	29800	29800	29800	29800	0
45	20240223	200100	6676358600	29800	29800	29800	29800	0
46	20240223	200000	6676358600	29800	29800	29800	29800	0
47	20240223	195900	6676358600	29800	29800	29800	29800	0
48	20240223	195800	6676358600	29800	29800	29800	29800	0
49	20240223	195700	6676358600	29800	29800	29800	29800	0
50	20240223	195600	6676358600	29800	29800	29800	29800	0
51	20240223	195500	6676358600	29800	29800	29800	29800	0
52	20240223	195400	6676358600	29800	29800	29800	29800	0
53	20240223	195300	6676358600	29800	29800	29800	29800	0
54	20240223	195200	6676358600	29800	29800	29800	29800	0
55	20240223	195100	6676358600	29800	29800	29800	29800	0
56	20240223	195000	6676358600	29800	29800	29800	29800	0
57	20240223	194900	6676358600	29800	29800	29800	29800	0
58	20240223	194800	6676358600	29800	29800	29800	29800	0
59	20240223	194700	6676358600	29800	29800	29800	29800	0
60	20240223	194600	6676358600	29800	29800	29800	29800	0
61	20240223	194500	6676358600	29800	29800	29800	29800	0
62	20240223	194400	6676358600	29800	29800	29800	29800	8850
63	20240223	194300	6676358600	29800	29800	29800	29800	0
64	20240223	194200	6676358600	29800	29800	29800	29800	0
65	20240223	194100	6676358600	29800	29800	29800	29800	0
66	20240223	194000	6676358600	29800	29800	29800	29800	0
67	20240223	193900	6676358600	29800	29800	29800	29800	0
68	20240223	193800	6676358600	29800	29800	29800	29800	0
69	20240223	193700	6676358600	29800	29800	29800	29800	0
70	20240223	193600	6676358600	29800	29800	29800	29800	0
71	20240223	193500	6676358600	29800	29800	29800	29800	0
72	20240223	193400	6676358600	29800	29800	29800	29800	0
73	20240223	193300	6676358600	29800	29800	29800	29800	0
74	20240223	193200	6676358600	29800	29800	29800	29800	0
75	20240223	193100	6676358600	29800	29800	29800	29800	0
76	20240223	193000	6676358600	29800	29800	29800	29800	0
77	20240223	192900	6676358600	29800	29800	29800	29800	0
78	20240223	192800	6676358600	29800	29800	29800	29800	0
79	20240223	192700	6676358600	29800	29800	29800	29800	0
80	20240223	192600	6676358600	29800	29800	29800	29800	0
81	20240223	192500	6676358600	29800	29800	29800	29800	0
82	20240223	192400	6676358600	29800	29800	29800	29800	0
83	20240223	192300	6676358600	29800	29800	29800	29800	0
84	20240223	192200	6676358600	29800	29800	29800	29800	0
85	20240223	192100	6676358600	29800	29800	29800	29800	0
86	20240223	192000	6676358600	29800	29800	29800	29800	0
87	20240223	191900	6676358600	29800	29800	29800	29800	0
88	20240223	191800	6676358600	29800	29800	29800	29800	0
89	20240223	191700	6676358600	29800	29800	29800	29800	0
90	20240223	191600	6676358600	29800	29800	29800	29800	0
91	20240223	191500	6676358600	29800	29800	29800	29800	0
92	20240223	191400	6676358600	29800	29800	29800	29800	8850
93	20240223	191300	6676358600	29800	29800	29800	29800	0
94	20240223	191200	6676358600	29800	29800	29800	29800	0
95	20240223	191100	6676358600	29800	29800	29800	29800	0
96	20240223	191000	6676358600	29800	29800	29800	29800	0
97	20240223	190900	6676358600	29800	29800	29800	29800	0
98	20240223	190800	6676358600	29800	29800	29800	29800	0
99	20240223	190700	6676358600	29800	29800	29800	29800	0
100	20240223	190600	6676358600	29800	29800	29800	29800	0
101	20240223	190500	6676358600	29800	29800	29800	29800	0
102	20240223	190400	6676358600	29800	29800	29800	29800	0
103	20240223	190300	6676358600	29800	29800	29800	29800	0
104	20240223	190200	6676358600	29800	29800	29800	29800	0
105	20240223	190100	6676358600	29800	29800	29800	29800	0
106	20240223	190000	6676358600	29800	29800	29800	29800	0
107	20240223	185900	6676358600	29800	29800	29800	29800	0
108	20240223	185800	6676358600	29800	29800	29800	29800	0
109	20240223	185700	6676358600	29800	29800	29800	29800	0
110	20240223	185600	6676358600	29800	29800	29800	29800	0
111	20240223	185500	6676358600	29800	29800	29800	29800	0
112	20240223	185400	6676358600	29800	29800	29800	29800	0
113	20240223	185300	6676358600	29800	29800	29800	29800	0
114	20240223	185200	6676358600	29800	29800	29800	29800	0
115	20240223	185100	6676358600	29800	29800	29800	29800	0
116	20240223	185000	6676358600	29800	29800	29800	29800	0
117	20240223	184900	6676358600	29800	29800	29800	29800	0
118	20240223	184800	6676358600	29800	29800	29800	29800	0
119	20240223	184700	6676358600	29800	29800	29800	29800	0
120	20240223	184600	6676358600	29800	29800	29800	29800	0
121	20240223	184500	6676358600	29800	29800	29800	29800	0
122	20240223	184400	6676358600	29800	29800	29800	29800	8850
123	20240223	184300	6676358600	29800	29800	29800	29800	0
124	20240223	184200	6676358600	29800	29800	29800	29800	0
125	20240223	184100	6676358600	29800	29800	29800	29800	0
126	20240223	184000	6676358600	29800	29800	29800	29800	0
127	20240223	183900	6676358600	29800	29800	29800	29800	0
128	20240223	183800	6676358600	29800	29800	29800	29800	0
129	20240223	183700	6676358600	29800	29800	29800	29800	0
130	20240223	183600	6676358600	29800	29800	29800	29800	0
131	20240223	183500	6676358600	29800	29800	29800	29800	0
132	20240223	183400	6676358600	29800	29800	29800	29800	0
133	20240223	183300	6676358600	29800	29800	29800	29800	0
134	20240223	183200	6676358600	29800	29800	29800	29800	0
135	20240223	183100	6676358600	29800	29800	29800	29800	0
136	20240223	183000	6676358600	29800	29800	29800	29800	0
137	20240223	182900	6676358600	29800	29800	29800	29800	0
138	20240223	182800	6676358600	29800	29800	29800	29800	0
139	20240223	182700	6676358600	29800	29800	29800	29800	0
140	20240223	182600	6676358600	29800	29800	29800	29800	0
141	20240223	182500	6676358600	29800	29800	29800	29800	0
142	20240223	182400	6676358600	29800	29800	29800	29800	0
143	20240223	182300	6676358600	29800	29800	29800	29800	0
144	20240223	182200	6676358600	29800	29800	29800	29800	0
145	20240223	182100	6676358600	29800	29800	29800	29800	0
146	20240223	182000	6676358600	29800	29800	29800	29800	0
147	20240223	181900	6676358600	29800	29800	29800	29800	0
148	20240223	181800	6676358600	29800	29800	29800	29800	0
149	20240223	181700	6676358600	29800	29800	29800	29800	0
150	20240223	181600	6676358600	29800	29800	29800	29800	0
151	20240223	181500	6676358600	29800	29800	29800	29800	0
152	20240223	181400	6676358600	29800	29800	29800	29800	8850
153	20240223	181300	6676358600	29800	29800	29800	29800	0
154	20240223	181200	6676358600	29800	29800	29800	29800	0
155	20240223	181100	6676358600	29800	29800	29800	29800	0
156	20240223	181000	6676358600	29800	29800	29800	29800	0
157	20240223	180900	6676358600	29800	29800	29800	29800	0
158	20240223	180800	6676358600	29800	29800	29800	29800	0
159	20240223	180700	6676358600	29800	29800	29800	29800	0
160	20240223	180600	6676358600	29800	29800	29800	29800	0
161	20240223	180500	6676358600	29800	29800	29800	29800	0
162	20240223	180400	6676358600	29800	29800	29800	29800	0
163	20240223	180300	6676358600	29800	29800	29800	29800	0
164	20240223	180200	6676358600	29800	29800	29800	29800	0
165	20240223	180100	6676358600	29800	29800	29800	29800	0
166	20240223	180000	6676358600	29800	29800	29800	29800	0
167	20240223	175900	6676358600	29800	29800	29800	29800	0
168	20240223	175800	6676358600	29800	29800	29800	29800	0
169	20240223	175700	6676358600	29800	29800	29800	29800	0
170	20240223	175600	6676358600	29800	29800	29800	29800	0
171	20240223	175500	6676358600	29800	29800	29800	29800	0
172	20240223	175400	6676358600	29800	29800	29800	29800	0
173	20240223	175300	6676358600	29800	29800	29800	29800	0
174	20240223	175200	6676358600	29800	29800	29800	29800	0
175	20240223	175100	6676358600	29800	29800	29800	29800	0
176	20240223	175000	6676358600	29800	29800	29800	29800	0
177	20240223	174900	6676358600	29800	29800	29800	29800	0
178	20240223	174800	6676358600	29800	29800	29800	29800	0
179	20240223	174700	6676358600	29800	29800	29800	29800	0
180	20240223	174600	6676358600	29800	29800	29800	29800	0
181	20240223	174500	6676358600	29800	29800	29800	29800	0
182	20240223	174400	6676358600	29800	29800	29800	29800	8850
183	20240223	174300	6676358600	29800	29800	29800	29800	0
184	20240223	174200	6676358600	29800	29800	29800	29800	0
185	20240223	174100	6676358600	29800	29800	29800	29800	0
186	20240223	174000	6676358600	29800	29800	29800	29800	0
187	20240223	173900	6676358600	29800	29800	29800	29800	0
188	20240223	173800	6676358600	29800	29800	29800	29800	0
189	20240223	173700	6676358600	29800	29800	29800	29800	0
190	20240223	173600	6676358600	29800	29800	29800	29800	0
191	20240223	173500	6676358600	29800	29800	29800	29800	0
192	20240223	173400	6676358600	29800	29800	29800	29800	0
193	20240223	173300	6676358600	29800	29800	29800	29800	0
194	20240223	173200	6676358600	29800	29800	29800	29800	0
195	20240223	173100	6676358600	29800	29800	29800	29800	0
196	20240223	173000	6676358600	29800	29800	29800	29800	0
197	20240223	172900	6676358600	29800	29800	29800	29800	0
198	20240223	172800	6676358600	29800	29800	29800	29800	0
199	20240223	172700	6676358600	29800	29800	29800	29800	0
200	20240223	172600	6676358600	29800	29800	29800	29800	0
201	20240223	172500	6676358600	29800	29800	29800	29800	0
202	20240223	172400	6676358600	29800	29800	29800	29800	0
203	20240223	172300	6676358600	29800	29800	29800	29800	0
204	20240223	172200	6676358600	29800	29800	29800	29800	0
205	20240223	172100	6676358600	29800	29800	29800	29800	0
206	20240223	172000	6676358600	29800	29800	29800	29800	0
207	20240223	171900	6676358600	29800	29800	29800	29800	0
208	20240223	171800	6676358600	29800	29800	29800	29800	0
209	20240223	171700	6676358600	29800	29800	29800	29800	0
210	20240223	171600	6676358600	29800	29800	29800	29800	0
211	20240223	171500	6676358600	29800	29800	29800	29800	0
212	20240223	171400	6676358600	29800	29800	29800	29800	8850
213	20240223	171300	6676358600	29800	29800	29800	29800	0
214	20240223	171200	6676358600	29800	29800	29800	29800	0
215	20240223	171100	6676358600	29800	29800	29800	29800	0
216	20240223	171000	6676358600	29800	29800	29800	29800	0
217	20240223	170900	6676358600	29800	29800	29800	29800	0
218	20240223	170800	6676358600	29800	29800	29800	29800	0
219	20240223	170700	6676358600	29800	29800	29800	29800	0
220	20240223	170600	6676358600	29800	29800	29800	29800	0
221	20240223	170500	6676358600	29800	29800	29800	29800	0
222	20240223	170400	6676358600	29800	29800	29800	29800	0
223	20240223	170300	6676358600	29800	29800	29800	29800	0
224	20240223	170200	6676358600	29800	29800	29800	29800	0
225	20240223	170100	6676358600	29800	29800	29800	29800	0
226	20240223	170000	6676358600	29800	29800	29800	29800	0
227	20240223	165900	6676358600	29800	29800	29800	29800	0
228	20240223	165800	6676358600	29800	29800	29800	29800	0
229	20240223	165700	6676358600	29800	29800	29800	29800	0
230	20240223	165600	6676358600	29800	29800	29800	29800	0
231	20240223	165500	6676358600	29800	29800	29800	29800	0
232	20240223	165400	6676358600	29800	29800	29800	29800	0
233	20240223	165300	6676358600	29800	29800	29800	29800	0
234	20240223	165200	6676358600	29800	29800	29800	29800	0
235	20240223	165100	6676358600	29800	29800	29800	29800	0
236	20240223	165000	6676358600	29800	29800	29800	29800	0
237	20240223	164900	6676358600	29800	29800	29800	29800	0
238	20240223	164800	6676358600	29800	29800	29800	29800	0
239	20240223	164700	6676358600	29800	29800	29800	29800	0
240	20240223	164600	6676358600	29800	29800	29800	29800	0
241	20240223	164500	6676358600	29800	29800	29800	29800	0
242	20240223	164400	6676358600	29800	29800	29800	29800	8850
243	20240223	164300	6676358600	29800	29800	29800	29800	0
244	20240223	164200	6676358600	29800	29800	29800	29800	0
245	20240223	164100	6676358600	29800	29800	29800	29800	0
246	20240223	164000	6676358600	29800	29800	29800	29800	0
247	20240223	163900	6676358600	29800	29800	29800	29800	0
248	20240223	163800	6676358600	29800	29800	29800	29800	0
249	20240223	163700	6676358600	29800	29800	29800	29800	0
250	20240223	163600	6676358600	29800	29800	29800	29800	0
251	20240223	163500	6676358600	29800	29800	29800	29800	0
252	20240223	163400	6676358600	29800	29800	29800	29800	0
253	20240223	163300	6676358600	29800	29800	29800	29800	0
254	20240223	163200	6676358600	29800	29800	29800	29800	0
255	20240223	163100	6676358600	29800	29800	29800	29800	0
256	20240223	163000	6676358600	29800	29800	29800	29800	0
257	20240223	162900	6676358600	29800	29800	29800	29800	0
258	20240223	162800	6676358600	29800	29800	29800	29800	0
259	20240223	162700	6676358600	29800	29800	29800	29800	0
260	20240223	162600	6676358600	29800	29800	29800	29800	0
261	20240223	162500	6676358600	29800	29800	29800	29800	0
262	20240223	162400	6676358600	29800	29800	29800	29800	0
263	20240223	162300	6676358600	29800	29800	29800	29800	0
264	20240223	162200	6676358600	29800	29800	29800	29800	0
265	20240223	162100	6676358600	29800	29800	29800	29800	0
266	20240223	162000	6676358600	29800	29800	29800	29800	0
267	20240223	161900	6676358600	29800	29800	29800	29800	0
268	20240223	161800	6676358600	29800	29800	29800	29800	0
269	20240223	161700	6676358600	29800	29800	29800	29800	0
270	20240223	161600	6676358600	29800	29800	29800	29800	0
271	20240223	161500	6676358600	29800	29800	29800	29800	0
272	20240223	161400	6676358600	29800	29800	29800	29800	8850
273	20240223	161300	6676358600	29800	29800	29800	29800	0
274	20240223	161200	6676358600	29800	29800	29800	29800	0
275	20240223	161100	6676358600	29800	29800	29800	29800	0
276	20240223	161000	6676358600	29800	29800	29800	29800	0
277	20240223	160900	6676358600	29800	29800	29800	29800	0
278	20240223	160800	6676358600	29800	29800	29800	29800	0
279	20240223	160700	6676358600	29800	29800	29800	29800	0
280	20240223	160600	6676358600	29800	29800	29800	29800	0
281	20240223	160500	6676358600	29800	29800	29800	29800	0
282	20240223	160400	6676358600	29800	29800	29800	29800	0
283	20240223	160300	6676358600	29800	29800	29800	29800	0
284	20240223	160200	6676358600	29800	29800	29800	29800	0
285	20240223	160100	6676358600	29800	29800	29800	29800	0
286	20240223	160000	6676358600	29800	29800	29800	29800	0
287	20240223	155900	6676358600	29800	29800	29800	29800	0
288	20240223	155800	6676358600	29800	29800	29800	29800	0
289	20240223	155700	6676358600	29800	29800	29800	29800	0
290	20240223	155600	6676358600	29800	29800	29800	29800	0
291	20240223	155500	6676358600	29800	29800	29800	29800	0
292	20240223	155400	6676358600	29800	29800	29800	29800	0
293	20240223	155300	6676358600	29800	29800	29800	29800	0
294	20240223	155200	6676358600	29800	29800	29800	29800	0
295	20240223	155100	6676358600	29800	29800	29800	29800	0
296	20240223	155000	6676358600	29800	29800	29800	29800	0
297	20240223	154900	6676358600	29800	29800	29800	29800	0
298	20240223	154800	6676358600	29800	29800	29800	29800	0
299	20240223	154700	6676358600	29800	29800	29800	29800	0
300	20240223	154600	6676358600	29800	29800	29800	29800	0
301	20240223	154500	6676358600	29800	29800	29800	29800	0
302	20240223	154400	6676358600	29800	29800	29800	29800	8850
303	20240223	154300	6676358600	29800	29800	29800	29800	0
304	20240223	154200	6676358600	29800	29800	29800	29800	0
305	20240223	154100	6676358600	29800	29800	29800	29800	0
306	20240223	154000	6676358600	29800	29800	29800	29800	0
307	20240223	153900	6676358600	29800	29800	29800	29800	0
308	20240223	153800	6676358600	29800	29800	29800	29800	0
309	20240223	153700	6676358600	29800	29800	29800	29800	0
310	20240223	153600	6676358600	29800	29800	29800	29800	0
311	20240223	153500	6676358600	29800	29800	29800	29800	0
312	20240223	153400	6676358600	29800	29800	29800	29800	0
313	20240223	153300	6676358600	29800	29800	29800	29800	0
314	20240223	153200	6676358600	29800	29800	29800	29800	0
315	20240223	153100	6676358600	29800	29800	29800	29800	0
316	20240223	153000	6676358600	29800	29800	29800	29800	8850
317	20240223	152900	6412628600	29800	29800	29800	29800	0
318	20240223	152800	6412628600	29800	29800	29800	29800	0
319	20240223	152700	6412628600	29800	29800	29800	29800	0
320	20240223	152600	6412628600	29800	29800	29800	29800	0
321	20240223	152500	6412628600	29800	29800	29800	29800	0
322	20240223	152400	6412628600	29800	29800	29800	29800	0
323	20240223	152300	6412628600	29800	29800	29800	29800	0
324	20240223	152200	6412628600	29800	29800	29800	29800	0
325	20240223	152100	6412628600	29800	29800	29800	29800	0
326	20240223	152000	6412628600	29800	29800	29800	29800	0
327	20240223	151900	6412628600	29800	29800	29800	29750	897
328	20240223	151800	6385917300	29750	29750	29800	29750	385
329	20240223	151700	6374452600	29800	29750	29800	29750	79
330	20240223	151600	6372101500	29850	29750	29850	29700	1398
331	20240223	151500	6330463950	29750	29800	29800	29700	680
332	20240223	151400	6310240050	29750	29750	29800	29700	886
333	20240223	151300	6283884950	29750	29750	29800	29750	464
334	20240223	151200	6270080600	29750	29750	29800	29750	64
335	20240223	151100	6268176550	29800	29800	29800	29750	1015
336	20240223	151000	6237936000	29800	29800	29850	29800	455
337	20240223	150900	6224376450	29800	29800	29800	29750	381
338	20240223	150800	6213028100	29750	29800	29800	29750	1199
339	20240223	150700	6177304900	29800	29800	29800	29800	579
340	20240223	150600	6160050700	29800	29800	29800	29800	391
341	20240223	150500	6148398900	29800	29800	29800	29800	473
342	20240223	150400	6134303500	29800	29800	29850	29800	1069
343	20240223	150300	6102447200	29800	29750	29850	29750	739
344	20240223	150200	6080432050	29750	29800	29850	29750	358
345	20240223	150100	6069778850	29800	29800	29800	29800	475
346	20240223	150000	6055623850	29800	29850	29850	29800	235
347	20240223	145900	6048617750	29850	29850	29850	29800	568
348	20240223	145800	6031689950	29850	29900	29900	29800	749
349	20240223	145700	6009323450	29850	29850	29900	29850	607
350	20240223	145600	5991193550	29900	29900	29900	29850	286
351	20240223	145500	5982652450	29850	29900	29900	29800	1692
352	20240223	145400	5932143500	29900	29850	29900	29850	821
353	20240223	145300	5907635550	29850	29900	29900	29850	254
354	20240223	145200	5900053000	29900	29850	29900	29850	545
355	20240223	145100	5883771100	29900	29850	29900	29850	595
356	20240223	145000	5866001800	29900	29850	29900	29850	188
357	20240223	144900	5860388550	29900	29900	29900	29850	762
358	20240223	144800	5837625500	29900	29850	29900	29850	153
359	20240223	144700	5833057250	29900	29850	29900	29850	369
360	20240223	144600	5822038400	29900	29900	29900	29850	159
361	20240223	144500	5817287450	29900	29800	29900	29800	1635
362	20240223	144400	5768521900	29800	29850	29850	29800	326
363	20240223	144300	5758803950	29850	29800	29850	29800	239
364	20240223	144200	5751677850	29850	29850	29850	29800	562
365	20240223	144100	5734919850	29850	29800	29850	29800	313
366	20240223	144000	5725588750	29850	29850	29850	29800	288
367	20240223	143900	5717002900	29850	29850	29850	29800	98
368	20240223	143800	5714078000	29850	29850	29850	29800	397
369	20240223	143700	5702244500	29850	29850	29850	29800	48
370	20240223	143600	5700811750	29800	29750	29800	29750	962
371	20240223	143500	5672144350	29750	29800	29800	29750	519
372	20240223	143400	5656699350	29800	29800	29800	29800	516
373	20240223	143300	5641322550	29750	29800	29800	29750	37
374	20240223	143200	5640220150	29800	29800	29800	29750	572
375	20240223	143100	5623186150	29750	29800	29800	29750	375
376	20240223	143000	5612019050	29800	29850	29850	29750	391
377	20240223	142900	5600376950	29850	29800	29850	29750	574
378	20240223	142800	5583270750	29800	29800	29800	29750	95
379	20240223	142700	5580440200	29800	29800	29800	29750	326
380	20240223	142600	5570726650	29750	29800	29800	29750	361
381	20240223	142500	5559981800	29800	29800	29800	29750	113
382	20240223	142400	5556614600	29800	29750	29800	29750	1079
383	20240223	142300	5524466750	29750	29750	29800	29750	839
384	20240223	142200	5499501400	29750	29750	29800	29750	49
385	20240223	142100	5498041650	29800	29750	29800	29750	604
386	20240223	142000	5480070900	29750	29800	29800	29750	314
387	20240223	141900	5470727200	29800	29800	29800	29750	242
388	20240223	141800	5463524500	29750	29800	29800	29750	218
389	20240223	141700	5457037100	29750	29750	29800	29750	366
390	20240223	141600	5446147950	29750	29800	29800	29750	285
391	20240223	141500	5437666150	29750	29800	29800	29750	73
392	20240223	141400	5435491000	29750	29800	29800	29750	268
393	20240223	141300	5427516750	29750	29800	29800	29750	280
394	20240223	141200	5419184400	29800	29750	29800	29750	85
395	20240223	141100	5416652100	29750	29800	29800	29750	509
396	20240223	141000	5401505700	29800	29750	29800	29750	29
397	20240223	140900	5400642800	29750	29750	29800	29750	384
398	20240223	140800	5389215600	29750	29750	29800	29750	258
399	20240223	140700	5381538450	29750	29700	29800	29700	364
400	20240223	140600	5370708950	29750	29750	29750	29750	511
401	20240223	140500	5355506700	29750	29750	29800	29750	129
402	20240223	140400	5351663050	29750	29850	29850	29750	349
403	20240223	140300	5341275950	29800	29750	29800	29750	833
404	20240223	140200	5316452750	29750	29800	29800	29750	467
405	20240223	140100	5302557800	29800	29800	29800	29800	141
406	20240223	140000	5298356000	29800	29750	29800	29750	1496
407	20240223	135900	5253842350	29700	29750	29750	29700	285
408	20240223	135800	5245376650	29700	29750	29750	29700	62
409	20240223	135700	5243532400	29750	29700	29750	29700	642
410	20240223	135600	5224459600	29700	29750	29750	29700	361
411	20240223	135500	5213726550	29650	29650	29750	29650	772
412	20240223	135400	5190832450	29700	29650	29700	29650	3509
413	20240223	135300	5086646850	29700	29700	29700	29650	266
414	20240223	135200	5078757450	29700	29700	29700	29650	295
415	20240223	135100	5070009500	29700	29650	29700	29650	151
416	20240223	135000	5065530050	29700	29700	29700	29650	334
417	20240223	134900	5055610750	29700	29650	29700	29650	941
418	20240223	134800	5027681050	29650	29700	29750	29650	332
419	20240223	134700	5017836150	29650	29700	29750	29650	469
420	20240223	134600	5003921900	29700	29650	29700	29650	9
421	20240223	134500	5003654800	29650	29700	29750	29650	670
422	20240223	134400	4983778600	29700	29700	29700	29700	228
423	20240223	134300	4977007000	29700	29700	29750	29650	532
424	20240223	134200	4961217950	29750	29750	29750	29750	139
425	20240223	134100	4957082700	29700	29700	29750	29700	588
426	20240223	134000	4939618100	29700	29700	29700	29700	112
427	20240223	133900	4936291700	29700	29700	29700	29650	538
428	20240223	133800	4920323200	29700	29650	29750	29650	263
429	20240223	133700	4912520550	29650	29650	29750	29650	328
430	20240223	133600	4902794850	29750	29750	29750	29700	316
431	20240223	133500	4893405050	29700	29750	29750	29700	418
432	20240223	133400	4880989150	29700	29700	29750	29700	483
433	20240223	133300	4866641500	29700	29650	29700	29650	184
434	20240223	133200	4861184950	29700	29650	29700	29650	123
435	20240223	133100	4857532350	29700	29750	29750	29700	1457
436	20240223	133000	4814253700	29750	29750	29750	29700	18
437	20240223	132900	4813718400	29700	29750	29750	29700	49
438	20240223	132800	4812260900	29750	29650	29750	29650	1481
439	20240223	132700	4768268450	29700	29700	29700	29700	68
440	20240223	132600	4766248850	29700	29700	29700	29650	53
441	20240223	132500	4764675000	29650	29700	29700	29650	82
442	20240223	132400	4762240300	29650	29650	29650	29600	453
443	20240223	132300	4748809100	29650	29650	29650	29600	201
444	20240223	132200	4742849500	29650	29650	29650	29600	653
445	20240223	132100	4723488250	29650	29650	29650	29600	1803
446	20240223	132000	4670059550	29600	29650	29650	29600	409
447	20240223	131900	4657933700	29650	29650	29650	29650	2152
448	20240223	131800	4594126900	29650	29700	29700	29600	4847
449	20240223	131700	4450409650	29650	29650	29700	29650	607
450	20240223	131600	4432411450	29650	29650	29700	29650	345
451	20240223	131500	4422179500	29700	29700	29700	29650	93
452	20240223	131400	4419417450	29700	29700	29700	29650	428
453	20240223	131300	4406720700	29700	29700	29700	29650	639
454	20240223	131200	4387771200	29650	29650	29700	29650	315
455	20240223	131100	4378430850	29650	29650	29700	29650	920
456	20240223	131000	4351149900	29700	29700	29700	29650	279
457	20240223	130900	4342869550	29650	29700	29700	29650	95
458	20240223	130800	4340048500	29650	29700	29700	29650	2241
459	20240223	130700	4273504950	29750	29700	29750	29700	319
460	20240223	130600	4264025900	29700	29700	29750	29700	434
461	20240223	130500	4251134900	29750	29750	29750	29700	205
462	20240223	130400	4245041800	29700	29750	29750	29700	208
463	20240223	130300	4238863950	29750	29700	29750	29700	110
464	20240223	130200	4235593750	29750	29650	29750	29650	2063
465	20240223	130100	4174274500	29700	29650	29700	29650	147
466	20240223	130000	4169908850	29700	29700	29700	29650	212
467	20240223	125900	4163618800	29700	29700	29700	29650	159
468	20240223	125800	4158901100	29700	29700	29700	29650	123
469	20240223	125700	4155248450	29700	29700	29700	29700	2
470	20240223	125600	4155189050	29700	29700	29700	29650	817
471	20240223	125500	4130931900	29700	29700	29700	29700	77
472	20240223	125400	4128645000	29650	29650	29700	29650	317
473	20240223	125300	4119241850	29650	29650	29700	29650	1641
474	20240223	125200	4070561200	29700	29650	29700	29650	299
475	20240223	125100	4061688800	29650	29700	29700	29650	1238
476	20240223	125000	4024926450	29750	29750	29750	29700	164
477	20240223	124900	4020053200	29750	29700	29750	29700	667
478	20240223	124800	4000239100	29750	29700	29750	29700	711
479	20240223	124700	3979120800	29750	29700	29750	29700	217
480	20240223	124600	3972671850	29700	29750	29750	29700	280
481	20240223	124500	3964354550	29750	29750	29750	29700	1428
482	20240223	124400	3921930150	29750	29700	29750	29700	443
483	20240223	124300	3908771600	29700	29750	29750	29700	399
484	20240223	124200	3896919550	29700	29700	29750	29700	254
485	20240223	124100	3889372500	29700	29700	29750	29700	106
486	20240223	124000	3886219550	29700	29700	29750	29700	762
487	20240223	123900	3863572250	29700	29850	29850	29700	7473
488	20240223	123800	3641311000	29850	29900	29900	29800	5929
489	20240223	123700	3464599400	29850	29850	29900	29850	121
490	20240223	123600	3460986900	29900	29800	29900	29800	244
491	20240223	123500	3453702150	29800	29850	29900	29800	2796
492	20240223	123400	3370241150	29850	29900	29900	29850	244
493	20240223	123300	3362953200	29900	29850	29900	29850	366
494	20240223	123200	3352026300	29850	29850	29900	29850	164
495	20240223	123100	3347129550	29850	29850	29850	29850	98
496	20240223	123000	3344204250	29900	29900	29900	29850	240
497	20240223	122900	3337033700	29900	29900	29950	29850	2692
498	20240223	122800	3256545100	29950	29900	29950	29900	267
499	20240223	122700	3248555200	29900	29900	29950	29900	167
500	20240223	122600	3243558600	29950	29950	29950	29900	76
501	20240223	122500	3241283500	29900	29950	29950	29900	92
502	20240223	122400	3238531300	29900	29950	29950	29900	307
503	20240223	122300	3229342300	29950	30000	30000	29950	442
504	20240223	122200	3216101050	29950	30000	30000	29950	114
505	20240223	122100	3212683750	29950	29900	30000	29900	139
506	20240223	122000	3208520150	29900	29950	29950	29900	921
507	20240223	121900	3180936250	29900	29950	29950	29900	1442
508	20240223	121800	3137752350	30000	30000	30000	29950	63
509	20240223	121700	3135862550	30000	29950	30000	29950	885
510	20240223	121600	3109353800	29950	30000	30000	29950	131
511	20240223	121500	3105425400	30000	30000	30000	29950	26
512	20240223	121400	3104645450	29950	30000	30000	29950	177
513	20240223	121300	3099338350	30000	29950	30000	29950	68
514	20240223	121200	3097300950	30000	29950	30000	29950	72
515	20240223	121100	3095141200	30000	30000	30000	30000	53
516	20240223	121000	3093551200	30000	30000	30000	30000	41
517	20240223	120900	3092321200	29950	30000	30000	29950	67
518	20240223	120800	3090311700	30000	30000	30000	29950	58
519	20240223	120700	3088572250	30000	29950	30000	29950	416
520	20240223	120600	3076092300	29950	30000	30000	29950	103
521	20240223	120500	3073004900	30000	29950	30000	29950	429
522	20240223	120400	3060151850	29950	29950	30000	29950	29
523	20240223	120300	3059282150	29950	30000	30000	29950	51
524	20240223	120200	3057752400	30000	30000	30000	29950	70
525	20240223	120100	3055654400	29950	30000	30000	29950	278
526	20240223	120000	3047323850	30000	30000	30000	30000	122
527	20240223	115900	3043663850	30000	29950	30000	29950	68
528	20240223	115800	3041625800	30000	30000	30000	29950	149
529	20240223	115700	3037156050	30000	30000	30000	30000	65
530	20240223	115600	3035206050	30000	29950	30000	29950	148
531	20240223	115500	3030768100	29950	29950	30000	29950	37
532	20240223	115400	3029658450	29950	30000	30000	29950	94
533	20240223	115300	3026838700	30000	29950	30000	29950	106
534	20240223	115200	3023659200	30000	30000	30000	30000	537
535	20240223	115100	3007549200	30000	29950	30000	29950	10
536	20240223	115000	3007249650	30000	30000	30000	29950	90
537	20240223	114900	3004550000	30000	30000	30000	30000	57
538	20240223	114800	3002840000	30000	29950	30000	29950	53
539	20240223	114700	3001250700	29950	29950	30000	29950	73
540	20240223	114600	2999061000	30000	30050	30050	30000	1345
541	20240223	114500	2958709250	30000	30000	30050	30000	28
542	20240223	114400	2957868350	30050	30050	30050	30050	32
543	20240223	114300	2956906750	30000	30000	30050	30000	903
544	20240223	114200	2929813000	30000	30050	30050	30000	31
545	20240223	114100	2928881700	30050	30050	30050	30000	105
546	20240223	114000	2925728300	30000	30050	30050	30000	52
547	20240223	113900	2924166100	30000	30050	30050	30000	78
548	20240223	113800	2921822750	30050	30000	30050	30000	8
549	20240223	113700	2921582600	30050	30000	30050	30000	121
550	20240223	113600	2917950100	30050	30000	30050	30000	67
551	20240223	113500	2915937000	30050	30050	30100	30050	778
552	20240223	113400	2892556350	30100	30100	30100	30050	188
553	20240223	113300	2886906850	30100	30050	30100	30050	195
554	20240223	113200	2881043900	30050	30100	30100	30050	79
555	20240223	113100	2878666450	30100	30050	30100	30050	337
556	20240223	113000	2868537000	30050	30000	30050	30000	24
557	20240223	112900	2867816000	30000	30050	30050	30000	188
558	20240223	112800	2862171100	30000	30000	30050	30000	488
559	20240223	112700	2847524300	30000	30050	30050	30000	17
560	20240223	112600	2847013650	30050	30050	30100	30050	503
561	20240223	112500	2831896850	30100	30050	30100	30050	285
562	20240223	112400	2823325950	30050	30050	30100	30050	85
563	20240223	112300	2820769950	30050	30050	30050	30050	16
564	20240223	112200	2820289150	30100	30050	30100	30000	414
565	20240223	112100	2807846200	30050	30100	30100	30050	2940
566	20240223	112000	2719495250	30050	30100	30100	30050	147
567	20240223	111900	2715070650	30100	30050	30100	30050	47
568	20240223	111800	2713656950	30100	30100	30100	30100	111
569	20240223	111700	2710315850	30100	30050	30100	30050	617
570	20240223	111600	2691744800	30100	30100	30100	30050	78
571	20240223	111500	2689399700	30050	30050	30100	30050	212
572	20240223	111400	2683027700	30100	30050	30100	30050	826
573	20240223	111300	2658168100	30050	30050	30100	30050	79
574	20240223	111200	2655792150	30050	30050	30050	30000	715
575	20240223	111100	2634306450	30050	30050	30050	30000	1163
576	20240223	111000	2599374850	30050	30000	30050	30000	381
577	20240223	110900	2587940600	29950	30000	30000	29950	890
578	20240223	110800	2561241100	30000	30000	30000	30000	12
579	20240223	110700	2560881100	30000	29950	30000	29950	389
580	20240223	110600	2549226750	29950	30000	30000	29950	239
581	20240223	110500	2542057550	30000	30000	30000	30000	218
582	20240223	110400	2535517550	30000	29950	30000	29950	46
583	20240223	110300	2534137800	30000	30000	30000	30000	201
584	20240223	110200	2528107800	30000	30000	30000	29950	29
585	20240223	110100	2527238100	30000	30000	30000	29950	1184
586	20240223	110000	2491718500	30050	30050	30050	30000	1297
587	20240223	105900	2452805400	30050	30050	30050	30050	55
588	20240223	105800	2451152650	30000	30050	30050	30000	244
589	20240223	105700	2443821100	30050	30050	30050	30050	309
590	20240223	105600	2434535650	30050	30050	30050	30050	74
591	20240223	105500	2432311950	30050	30050	30050	30050	38
592	20240223	105400	2431170050	30050	30000	30050	30000	20
593	20240223	105300	2430569550	30000	30050	30050	30000	320
594	20240223	105200	2420953600	30050	30050	30050	30000	130
595	20240223	105100	2417047700	30000	30000	30000	30000	9
596	20240223	105000	2416777700	30050	30000	30050	30000	113
597	20240223	104900	2413386350	30050	30050	30050	30000	211
598	20240223	104800	2407046800	30000	30000	30050	30000	539
599	20240223	104700	2390875050	30000	30000	30050	30000	1235
600	20240223	104600	2353775050	30000	30000	30000	29950	209
601	20240223	104500	2347510350	30000	30000	30000	29950	109
602	20240223	104400	2344240450	30000	30000	30000	29950	137
603	20240223	104300	2340130500	30000	30000	30000	30000	320
604	20240223	104200	2330530500	30000	30000	30000	29950	251
605	20240223	104100	2323006450	30000	30000	30000	30000	221
606	20240223	104000	2316376450	30000	30000	30000	30000	25
607	20240223	103900	2315626450	30000	30000	30000	30000	100
608	20240223	103800	2312626450	30050	29950	30050	29950	2083
609	20240223	103700	2250184600	29950	29950	29950	29950	76
610	20240223	103600	2247908400	29950	29900	29950	29900	27
611	20240223	103500	2247099850	29900	29950	29950	29900	414
612	20240223	103400	2234700600	29950	29950	29950	29950	168
613	20240223	103300	2229669000	29950	29950	29950	29950	239
614	20240223	103200	2222510950	29950	29900	29950	29900	734
615	20240223	103100	2200527850	29900	29950	29950	29900	284
616	20240223	103000	2192023850	29950	29950	29950	29950	111
617	20240223	102900	2188699400	29950	29950	29950	29950	465
618	20240223	102800	2174772650	29950	29950	29950	29950	0
619	20240223	102700	2174772650	29950	29900	29950	29900	202
620	20240223	102600	2168727750	29950	29950	29950	29950	21
621	20240223	102500	2168098800	29950	29900	29950	29900	55
622	20240223	102400	2166451900	29950	29950	29950	29900	52
623	20240223	102300	2164894650	30000	29950	30000	29950	231
624	20240223	102200	2157974900	29950	29900	29950	29900	530
625	20240223	102100	2142104750	29950	29950	29950	29950	68
626	20240223	102000	2140068150	29950	29950	29950	29900	174
627	20240223	101900	2134860100	29950	29950	29950	29950	50
628	20240223	101800	2133362600	29950	29900	29950	29900	21
629	20240223	101700	2132734050	29950	29950	29950	29950	96
630	20240223	101600	2129858850	29950	29950	29950	29950	113
631	20240223	101500	2126474500	29950	29950	30000	29950	1029
632	20240223	101400	2095622850	29950	29950	29950	29950	25
633	20240223	101300	2094874100	29950	29950	29950	29950	31
634	20240223	101200	2093945650	29950	29950	29950	29950	131
635	20240223	101100	2090022200	29900	29900	29950	29900	183
636	20240223	101000	2084542150	29950	29950	29950	29900	75
637	20240223	100900	2082298050	29900	29900	29950	29850	670
638	20240223	100800	2062264600	29900	29900	29950	29850	2013
639	20240223	100700	2002076500	29950	29950	29950	29950	31
640	20240223	100600	2001148050	29950	29950	29950	29950	61
641	20240223	100500	1999321100	29950	29950	29950	29900	230
642	20240223	100400	1992437600	29950	29900	29950	29900	436
643	20240223	100300	1979399650	29950	29900	29950	29900	192
644	20240223	100200	1973654250	29950	29950	29950	29900	122
645	20240223	100100	1970000600	29950	29900	29950	29900	131
646	20240223	100000	1966078750	29900	29950	29950	29900	80
647	20240223	095900	1963684400	29950	29950	29950	29900	67
648	20240223	095800	1961678850	29950	29950	30000	29950	364
649	20240223	095700	1950774750	29950	29950	29950	29950	97
650	20240223	095600	1947869600	29950	29950	29950	29950	47
651	20240223	095500	1946461950	29950	29900	30050	29900	1728
652	20240223	095400	1894706450	29900	29900	29900	29900	148
653	20240223	095300	1890281250	29900	29850	29900	29850	92
654	20240223	095200	1887533450	29850	29850	29900	29850	102
655	20240223	095100	1884487600	29850	29900	29900	29850	41
656	20240223	095000	1883261750	29900	29900	29900	29850	233
657	20240223	094900	1876298900	29900	29850	29900	29800	399
658	20240223	094800	1864406000	29850	29850	29850	29850	836
659	20240223	094700	1839451400	29850	29850	29850	29800	1304
660	20240223	094600	1800527050	29850	29800	29850	29800	327
661	20240223	094500	1790768600	29800	29850	29850	29800	185
662	20240223	094400	1785254500	29850	29850	29850	29800	148
663	20240223	094300	1780837400	29800	29800	29850	29800	1602
664	20240223	094200	1733092050	29850	29850	29850	29800	131
665	20240223	094100	1729187200	29850	29800	29850	29800	132
666	20240223	094000	1725250750	29850	29850	29850	29800	242
667	20240223	093900	1718027250	29850	29850	29850	29850	182
668	20240223	093800	1712594550	29850	29850	29850	29800	114
669	20240223	093700	1709191700	29800	29850	29850	29800	38
670	20240223	093600	1708057800	29800	29850	29850	29800	410
671	20240223	093500	1695825950	29850	29850	29850	29800	4005
672	20240223	093400	1576281850	29850	29850	29900	29850	156
673	20240223	093300	1571624450	29850	29850	29900	29850	946
674	20240223	093200	1543385200	29900	29900	29900	29850	142
675	20240223	093100	1539139650	29850	29900	29900	29850	300
676	20240223	093000	1530184200	29900	29900	29900	29850	530
677	20240223	092900	1514352200	29850	29900	29900	29850	293
678	20240223	092800	1505599500	29900	29900	29900	29900	85
679	20240223	092700	1503058000	29900	29900	29900	29850	523
680	20240223	092600	1487420350	29900	29900	29900	29850	3237
681	20240223	092500	1390635600	29900	29900	29900	29850	171
682	20240223	092400	1385523900	29900	29900	29900	29850	165
683	20240223	092300	1380592400	29850	29850	29900	29850	262
684	20240223	092200	1372765600	29900	29900	29900	29900	641
685	20240223	092100	1353599700	29900	29900	29900	29900	119
686	20240223	092000	1350041600	29900	29850	29900	29850	127
687	20240223	091900	1346244350	29850	29900	29900	29850	833
688	20240223	091800	1321363050	29850	29850	29950	29850	413
689	20240223	091700	1309027950	29850	29900	29900	29800	3132
690	20240223	091600	1215509700	29900	29900	29900	29900	160
691	20240223	091500	1210725700	29900	29900	29950	29850	1825
692	20240223	091400	1156142050	29900	29900	29900	29850	247
693	20240223	091300	1148761750	29900	29900	29900	29850	532
694	20240223	091200	1132875000	29900	29900	29900	29850	451
695	20240223	091100	1119408350	29850	29900	29900	29800	1868
696	20240223	091000	1063681700	29900	29950	29950	29900	1653
697	20240223	090900	1014250600	29950	29950	29950	29950	40
698	20240223	090800	1013052600	29950	30000	30000	29900	2957
699	20240223	090700	924500650	30050	30050	30050	30000	863
700	20240223	090600	898583100	30050	30150	30150	30050	717
701	20240223	090500	876990850	30100	30000	30200	29950	8319
702	20240223	090400	627717450	30000	30100	30150	30000	1709
703	20240223	090300	576372450	30200	30200	30200	30100	1312
704	20240223	090200	536827200	30200	30150	30300	30150	3476
705	20240223	090100	431867700	30050	30100	30250	30050	7476
706	20240223	090000	206732450	30200	30150	30350	30150	6844