KissMeData/089600/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	195600	2200169500	24200	24200	24200	24200	1275
3	20240220	195500	2200169500	24200	24200	24200	24200	0
4	20240220	195400	2200169500	24200	24200	24200	24200	0
5	20240220	195300	2200169500	24200	24200	24200	24200	0
6	20240220	195200	2200169500	24200	24200	24200	24200	0
7	20240220	195100	2200169500	24200	24200	24200	24200	0
8	20240220	195000	2200169500	24200	24200	24200	24200	0
9	20240220	194900	2200169500	24200	24200	24200	24200	0
10	20240220	194800	2200169500	24200	24200	24200	24200	0
11	20240220	194700	2200169500	24200	24200	24200	24200	0
12	20240220	194600	2200169500	24200	24200	24200	24200	0
13	20240220	194500	2200169500	24200	24200	24200	24200	0
14	20240220	194400	2200169500	24200	24200	24200	24200	0
15	20240220	194300	2200169500	24200	24200	24200	24200	0
16	20240220	194200	2200169500	24200	24200	24200	24200	0
17	20240220	194100	2200169500	24200	24200	24200	24200	0
18	20240220	194000	2200169500	24200	24200	24200	24200	0
19	20240220	193900	2200169500	24200	24200	24200	24200	0
20	20240220	193800	2200169500	24200	24200	24200	24200	0
21	20240220	193700	2200169500	24200	24200	24200	24200	0
22	20240220	193600	2200169500	24200	24200	24200	24200	0
23	20240220	193500	2200169500	24200	24200	24200	24200	0
24	20240220	193400	2200169500	24200	24200	24200	24200	0
25	20240220	193300	2200169500	24200	24200	24200	24200	0
26	20240220	193200	2200169500	24200	24200	24200	24200	0
27	20240220	193100	2200169500	24200	24200	24200	24200	0
28	20240220	193000	2200169500	24200	24200	24200	24200	0
29	20240220	192900	2200169500	24200	24200	24200	24200	0
30	20240220	192800	2200169500	24200	24200	24200	24200	0
31	20240220	192700	2200169500	24200	24200	24200	24200	0
32	20240220	192600	2200169500	24200	24200	24200	24200	1275
33	20240220	192500	2200169500	24200	24200	24200	24200	0
34	20240220	192400	2200169500	24200	24200	24200	24200	0
35	20240220	192300	2200169500	24200	24200	24200	24200	0
36	20240220	192200	2200169500	24200	24200	24200	24200	0
37	20240220	192100	2200169500	24200	24200	24200	24200	0
38	20240220	192000	2200169500	24200	24200	24200	24200	0
39	20240220	191900	2200169500	24200	24200	24200	24200	0
40	20240220	191800	2200169500	24200	24200	24200	24200	0
41	20240220	191700	2200169500	24200	24200	24200	24200	0
42	20240220	191600	2200169500	24200	24200	24200	24200	0
43	20240220	191500	2200169500	24200	24200	24200	24200	0
44	20240220	191400	2200169500	24200	24200	24200	24200	0
45	20240220	191300	2200169500	24200	24200	24200	24200	0
46	20240220	191200	2200169500	24200	24200	24200	24200	0
47	20240220	191100	2200169500	24200	24200	24200	24200	0
48	20240220	191000	2200169500	24200	24200	24200	24200	0
49	20240220	190900	2200169500	24200	24200	24200	24200	0
50	20240220	190800	2200169500	24200	24200	24200	24200	0
51	20240220	190700	2200169500	24200	24200	24200	24200	0
52	20240220	190600	2200169500	24200	24200	24200	24200	0
53	20240220	190500	2200169500	24200	24200	24200	24200	0
54	20240220	190400	2200169500	24200	24200	24200	24200	0
55	20240220	190300	2200169500	24200	24200	24200	24200	0
56	20240220	190200	2200169500	24200	24200	24200	24200	0
57	20240220	190100	2200169500	24200	24200	24200	24200	0
58	20240220	190000	2200169500	24200	24200	24200	24200	0
59	20240220	185900	2200169500	24200	24200	24200	24200	0
60	20240220	185800	2200169500	24200	24200	24200	24200	0
61	20240220	185700	2200169500	24200	24200	24200	24200	0
62	20240220	185600	2200169500	24200	24200	24200	24200	1275
63	20240220	185500	2200169500	24200	24200	24200	24200	0
64	20240220	185400	2200169500	24200	24200	24200	24200	0
65	20240220	185300	2200169500	24200	24200	24200	24200	0
66	20240220	185200	2200169500	24200	24200	24200	24200	0
67	20240220	185100	2200169500	24200	24200	24200	24200	0
68	20240220	185000	2200169500	24200	24200	24200	24200	0
69	20240220	184900	2200169500	24200	24200	24200	24200	0
70	20240220	184800	2200169500	24200	24200	24200	24200	0
71	20240220	184700	2200169500	24200	24200	24200	24200	0
72	20240220	184600	2200169500	24200	24200	24200	24200	0
73	20240220	184500	2200169500	24200	24200	24200	24200	0
74	20240220	184400	2200169500	24200	24200	24200	24200	0
75	20240220	184300	2200169500	24200	24200	24200	24200	0
76	20240220	184200	2200169500	24200	24200	24200	24200	0
77	20240220	184100	2200169500	24200	24200	24200	24200	0
78	20240220	184000	2200169500	24200	24200	24200	24200	0
79	20240220	183900	2200169500	24200	24200	24200	24200	0
80	20240220	183800	2200169500	24200	24200	24200	24200	0
81	20240220	183700	2200169500	24200	24200	24200	24200	0
82	20240220	183600	2200169500	24200	24200	24200	24200	0
83	20240220	183500	2200169500	24200	24200	24200	24200	0
84	20240220	183400	2200169500	24200	24200	24200	24200	0
85	20240220	183300	2200169500	24200	24200	24200	24200	0
86	20240220	183200	2200169500	24200	24200	24200	24200	0
87	20240220	183100	2200169500	24200	24200	24200	24200	0
88	20240220	183000	2200169500	24200	24200	24200	24200	0
89	20240220	182900	2200169500	24200	24200	24200	24200	0
90	20240220	182800	2200169500	24200	24200	24200	24200	0
91	20240220	182700	2200169500	24200	24200	24200	24200	0
92	20240220	182600	2200169500	24200	24200	24200	24200	1275
93	20240220	182500	2200169500	24200	24200	24200	24200	0
94	20240220	182400	2200169500	24200	24200	24200	24200	0
95	20240220	182300	2200169500	24200	24200	24200	24200	0
96	20240220	182200	2200169500	24200	24200	24200	24200	0
97	20240220	182100	2200169500	24200	24200	24200	24200	0
98	20240220	182000	2200169500	24200	24200	24200	24200	0
99	20240220	181900	2200169500	24200	24200	24200	24200	0
100	20240220	181800	2200169500	24200	24200	24200	24200	0
101	20240220	181700	2200169500	24200	24200	24200	24200	0
102	20240220	181600	2200169500	24200	24200	24200	24200	0
103	20240220	181500	2200169500	24200	24200	24200	24200	0
104	20240220	181400	2200169500	24200	24200	24200	24200	0
105	20240220	181300	2200169500	24200	24200	24200	24200	0
106	20240220	181200	2200169500	24200	24200	24200	24200	0
107	20240220	181100	2200169500	24200	24200	24200	24200	0
108	20240220	181000	2200169500	24200	24200	24200	24200	0
109	20240220	180900	2200169500	24200	24200	24200	24200	0
110	20240220	180800	2200169500	24200	24200	24200	24200	0
111	20240220	180700	2200169500	24200	24200	24200	24200	0
112	20240220	180600	2200169500	24200	24200	24200	24200	0
113	20240220	180500	2200169500	24200	24200	24200	24200	0
114	20240220	180400	2200169500	24200	24200	24200	24200	0
115	20240220	180300	2200169500	24200	24200	24200	24200	0
116	20240220	180200	2200169500	24200	24200	24200	24200	0
117	20240220	180100	2200169500	24200	24200	24200	24200	0
118	20240220	180000	2200169500	24200	24200	24200	24200	0
119	20240220	175900	2200169500	24200	24200	24200	24200	0
120	20240220	175800	2200169500	24200	24200	24200	24200	0
121	20240220	175700	2200169500	24200	24200	24200	24200	0
122	20240220	175600	2200169500	24200	24200	24200	24200	1275
123	20240220	175500	2200169500	24200	24200	24200	24200	0
124	20240220	175400	2200169500	24200	24200	24200	24200	0
125	20240220	175300	2200169500	24200	24200	24200	24200	0
126	20240220	175200	2200169500	24200	24200	24200	24200	0
127	20240220	175100	2200169500	24200	24200	24200	24200	0
128	20240220	175000	2200169500	24200	24200	24200	24200	0
129	20240220	174900	2200169500	24200	24200	24200	24200	0
130	20240220	174800	2200169500	24200	24200	24200	24200	0
131	20240220	174700	2200169500	24200	24200	24200	24200	0
132	20240220	174600	2200169500	24200	24200	24200	24200	0
133	20240220	174500	2200169500	24200	24200	24200	24200	0
134	20240220	174400	2200169500	24200	24200	24200	24200	0
135	20240220	174300	2200169500	24200	24200	24200	24200	0
136	20240220	174200	2200169500	24200	24200	24200	24200	0
137	20240220	174100	2200169500	24200	24200	24200	24200	0
138	20240220	174000	2200169500	24200	24200	24200	24200	0
139	20240220	173900	2200169500	24200	24200	24200	24200	0
140	20240220	173800	2200169500	24200	24200	24200	24200	0
141	20240220	173700	2200169500	24200	24200	24200	24200	0
142	20240220	173600	2200169500	24200	24200	24200	24200	0
143	20240220	173500	2200169500	24200	24200	24200	24200	0
144	20240220	173400	2200169500	24200	24200	24200	24200	0
145	20240220	173300	2200169500	24200	24200	24200	24200	0
146	20240220	173200	2200169500	24200	24200	24200	24200	0
147	20240220	173100	2200169500	24200	24200	24200	24200	0
148	20240220	173000	2200169500	24200	24200	24200	24200	0
149	20240220	172900	2200169500	24200	24200	24200	24200	0
150	20240220	172800	2200169500	24200	24200	24200	24200	0
151	20240220	172700	2200169500	24200	24200	24200	24200	0
152	20240220	172600	2200169500	24200	24200	24200	24200	1275
153	20240220	172500	2200169500	24200	24200	24200	24200	0
154	20240220	172400	2200169500	24200	24200	24200	24200	0
155	20240220	172300	2200169500	24200	24200	24200	24200	0
156	20240220	172200	2200169500	24200	24200	24200	24200	0
157	20240220	172100	2200169500	24200	24200	24200	24200	0
158	20240220	172000	2200169500	24200	24200	24200	24200	0
159	20240220	171900	2200169500	24200	24200	24200	24200	0
160	20240220	171800	2200169500	24200	24200	24200	24200	0
161	20240220	171700	2200169500	24200	24200	24200	24200	0
162	20240220	171600	2200169500	24200	24200	24200	24200	0
163	20240220	171500	2200169500	24200	24200	24200	24200	0
164	20240220	171400	2200169500	24200	24200	24200	24200	0
165	20240220	171300	2200169500	24200	24200	24200	24200	0
166	20240220	171200	2200169500	24200	24200	24200	24200	0
167	20240220	171100	2200169500	24200	24200	24200	24200	0
168	20240220	171000	2200169500	24200	24200	24200	24200	0
169	20240220	170900	2200169500	24200	24200	24200	24200	0
170	20240220	170800	2200169500	24200	24200	24200	24200	0
171	20240220	170700	2200169500	24200	24200	24200	24200	0
172	20240220	170600	2200169500	24200	24200	24200	24200	0
173	20240220	170500	2200169500	24200	24200	24200	24200	0
174	20240220	170400	2200169500	24200	24200	24200	24200	0
175	20240220	170300	2200169500	24200	24200	24200	24200	0
176	20240220	170200	2200169500	24200	24200	24200	24200	0
177	20240220	170100	2200169500	24200	24200	24200	24200	0
178	20240220	170000	2200169500	24200	24200	24200	24200	0
179	20240220	165900	2200169500	24200	24200	24200	24200	0
180	20240220	165800	2200169500	24200	24200	24200	24200	0
181	20240220	165700	2200169500	24200	24200	24200	24200	0
182	20240220	165600	2200169500	24200	24200	24200	24200	1275
183	20240220	165500	2200169500	24200	24200	24200	24200	0
184	20240220	165400	2200169500	24200	24200	24200	24200	0
185	20240220	165300	2200169500	24200	24200	24200	24200	0
186	20240220	165200	2200169500	24200	24200	24200	24200	0
187	20240220	165100	2200169500	24200	24200	24200	24200	0
188	20240220	165000	2200169500	24200	24200	24200	24200	0
189	20240220	164900	2200169500	24200	24200	24200	24200	0
190	20240220	164800	2200169500	24200	24200	24200	24200	0
191	20240220	164700	2200169500	24200	24200	24200	24200	0
192	20240220	164600	2200169500	24200	24200	24200	24200	0
193	20240220	164500	2200169500	24200	24200	24200	24200	0
194	20240220	164400	2200169500	24200	24200	24200	24200	0
195	20240220	164300	2200169500	24200	24200	24200	24200	0
196	20240220	164200	2200169500	24200	24200	24200	24200	0
197	20240220	164100	2200169500	24200	24200	24200	24200	0
198	20240220	164000	2200169500	24200	24200	24200	24200	0
199	20240220	163900	2200169500	24200	24200	24200	24200	0
200	20240220	163800	2200169500	24200	24200	24200	24200	0
201	20240220	163700	2200169500	24200	24200	24200	24200	0
202	20240220	163600	2200169500	24200	24200	24200	24200	0
203	20240220	163500	2200169500	24200	24200	24200	24200	0
204	20240220	163400	2200169500	24200	24200	24200	24200	0
205	20240220	163300	2200169500	24200	24200	24200	24200	0
206	20240220	163200	2200169500	24200	24200	24200	24200	0
207	20240220	163100	2200169500	24200	24200	24200	24200	0
208	20240220	163000	2200169500	24200	24200	24200	24200	0
209	20240220	162900	2200169500	24200	24200	24200	24200	0
210	20240220	162800	2200169500	24200	24200	24200	24200	0
211	20240220	162700	2200169500	24200	24200	24200	24200	0
212	20240220	162600	2200169500	24200	24200	24200	24200	1275
213	20240220	162500	2200169500	24200	24200	24200	24200	0
214	20240220	162400	2200169500	24200	24200	24200	24200	0
215	20240220	162300	2200169500	24200	24200	24200	24200	0
216	20240220	162200	2200169500	24200	24200	24200	24200	0
217	20240220	162100	2200169500	24200	24200	24200	24200	0
218	20240220	162000	2200169500	24200	24200	24200	24200	0
219	20240220	161900	2200169500	24200	24200	24200	24200	0
220	20240220	161800	2200169500	24200	24200	24200	24200	0
221	20240220	161700	2200169500	24200	24200	24200	24200	0
222	20240220	161600	2200169500	24200	24200	24200	24200	0
223	20240220	161500	2200169500	24200	24200	24200	24200	0
224	20240220	161400	2200169500	24200	24200	24200	24200	0
225	20240220	161300	2200169500	24200	24200	24200	24200	0
226	20240220	161200	2200169500	24200	24200	24200	24200	0
227	20240220	161100	2200169500	24200	24200	24200	24200	0
228	20240220	161000	2200169500	24200	24200	24200	24200	0
229	20240220	160900	2200169500	24200	24200	24200	24200	0
230	20240220	160800	2200169500	24200	24200	24200	24200	0
231	20240220	160700	2200169500	24200	24200	24200	24200	0
232	20240220	160600	2200169500	24200	24200	24200	24200	0
233	20240220	160500	2200169500	24200	24200	24200	24200	0
234	20240220	160400	2200169500	24200	24200	24200	24200	0
235	20240220	160300	2200169500	24200	24200	24200	24200	0
236	20240220	160200	2200169500	24200	24200	24200	24200	0
237	20240220	160100	2200169500	24200	24200	24200	24200	0
238	20240220	160000	2200169500	24200	24200	24200	24200	0
239	20240220	155900	2200169500	24200	24200	24200	24200	0
240	20240220	155800	2200169500	24200	24200	24200	24200	0
241	20240220	155700	2200169500	24200	24200	24200	24200	0
242	20240220	155600	2200169500	24200	24200	24200	24200	1275
243	20240220	155500	2200169500	24200	24200	24200	24200	0
244	20240220	155400	2200169500	24200	24200	24200	24200	0
245	20240220	155300	2200169500	24200	24200	24200	24200	0
246	20240220	155200	2200169500	24200	24200	24200	24200	0
247	20240220	155100	2200169500	24200	24200	24200	24200	0
248	20240220	155000	2200169500	24200	24200	24200	24200	0
249	20240220	154900	2200169500	24200	24200	24200	24200	0
250	20240220	154800	2200169500	24200	24200	24200	24200	0
251	20240220	154700	2200169500	24200	24200	24200	24200	0
252	20240220	154600	2200169500	24200	24200	24200	24200	0
253	20240220	154500	2200169500	24200	24200	24200	24200	0
254	20240220	154400	2200169500	24200	24200	24200	24200	0
255	20240220	154300	2200169500	24200	24200	24200	24200	0
256	20240220	154200	2200169500	24200	24200	24200	24200	0
257	20240220	154100	2200169500	24200	24200	24200	24200	0
258	20240220	154000	2200169500	24200	24200	24200	24200	0
259	20240220	153900	2200169500	24200	24200	24200	24200	0
260	20240220	153800	2200169500	24200	24200	24200	24200	0
261	20240220	153700	2200169500	24200	24200	24200	24200	0
262	20240220	153600	2200169500	24200	24200	24200	24200	0
263	20240220	153500	2200169500	24200	24200	24200	24200	0
264	20240220	153400	2200169500	24200	24200	24200	24200	0
265	20240220	153300	2200169500	24200	24200	24200	24200	0
266	20240220	153200	2200169500	24200	24200	24200	24200	0
267	20240220	153100	2200169500	24200	24200	24200	24200	0
268	20240220	153000	2200169500	24200	24200	24200	24200	1275
269	20240220	152900	2169314500	24250	24250	24250	24250	0
270	20240220	152800	2169314500	24250	24250	24250	24250	0
271	20240220	152700	2169314500	24250	24250	24250	24250	0
272	20240220	152600	2169314500	24250	24250	24250	24250	0
273	20240220	152500	2169314500	24250	24250	24250	24250	0
274	20240220	152400	2169314500	24250	24250	24250	24250	0
275	20240220	152300	2169314500	24250	24250	24250	24250	0
276	20240220	152200	2169314500	24250	24250	24250	24250	0
277	20240220	152100	2169314500	24250	24250	24250	24250	0
278	20240220	152000	2169314500	24250	24250	24250	24250	0
279	20240220	151900	2169314500	24250	24200	24250	24200	291
280	20240220	151800	2162258050	24250	24250	24250	24250	122
281	20240220	151700	2159299550	24250	24250	24250	24250	64
282	20240220	151600	2157747550	24250	24250	24250	24250	165
283	20240220	151500	2153746300	24250	24250	24250	24250	41
284	20240220	151400	2152752050	24250	24250	24250	24250	76
285	20240220	151300	2150909050	24250	24250	24300	24250	63
286	20240220	151200	2149380100	24250	24250	24300	24250	63
287	20240220	151100	2147851050	24300	24300	24300	24250	697
288	20240220	151000	2130933700	24300	24300	24300	24300	67
289	20240220	150900	2129305600	24300	24300	24300	24250	429
290	20240220	150800	2118881150	24300	24300	24300	24250	36
291	20240220	150700	2118006400	24300	24300	24300	24300	75
292	20240220	150600	2116183900	24250	24250	24250	24250	180
293	20240220	150500	2111818900	24300	24300	24300	24300	95
294	20240220	150400	2109510400	24300	24300	24300	24300	158
295	20240220	150300	2105671000	24300	24300	24300	24300	21
296	20240220	150200	2105160700	24300	24250	24300	24250	86
297	20240220	150100	2103072150	24300	24300	24300	24300	63
298	20240220	150000	2101541250	24250	24250	24250	24250	1
299	20240220	145900	2101517000	24300	24250	24300	24250	63
300	20240220	145800	2099986150	24300	24300	24300	24300	1
301	20240220	145700	2099961850	24300	24300	24300	24300	64
302	20240220	145600	2098406650	24300	24300	24300	24300	85
303	20240220	145500	2096341150	24300	24300	24300	24300	51
304	20240220	145400	2095101850	24300	24250	24300	24250	104
305	20240220	145300	2092577950	24250	24250	24250	24250	61
306	20240220	145200	2091098700	24250	24250	24250	24250	4
307	20240220	145100	2091001700	24250	24250	24250	24250	63
308	20240220	145000	2089473950	24250	24250	24250	24250	36
309	20240220	144900	2088600950	24250	24250	24250	24250	25
310	20240220	144800	2087994700	24250	24250	24250	24250	65
311	20240220	144700	2086418450	24250	24250	24300	24250	60
312	20240220	144600	2084961700	24250	24250	24250	24250	36
313	20240220	144500	2084088700	24250	24300	24300	24250	52
314	20240220	144400	2082825350	24300	24250	24300	24250	39
315	20240220	144300	2081877800	24300	24300	24300	24300	25
316	20240220	144200	2081270300	24250	24250	24250	24250	65
317	20240220	144100	2079694050	24250	24250	24250	24250	62
318	20240220	144000	2078190550	24200	24250	24250	24200	26
319	20240220	143900	2077560100	24250	24250	24250	24250	41
320	20240220	143800	2076565850	24250	24250	24250	24250	61
321	20240220	143700	2075086600	24250	24200	24250	24200	467
322	20240220	143600	2063783950	24200	24200	24200	24200	40
323	20240220	143500	2062815950	24200	24200	24200	24200	26
324	20240220	143400	2062186750	24200	24200	24200	24200	689
325	20240220	143300	2045512950	24250	24250	24250	24250	65
326	20240220	143200	2043936700	24250	24250	24250	24200	30
327	20240220	143100	2043209400	24250	24250	24250	24250	34
328	20240220	143000	2042384900	24250	24200	24250	24200	114
329	20240220	142900	2039622450	24250	24250	24250	24250	51
330	20240220	142800	2038385700	24250	24250	24250	24250	37
331	20240220	142700	2037488450	24200	24200	24200	24200	38
332	20240220	142600	2036568850	24150	24200	24200	24150	4
333	20240220	142500	2036472150	24200	24200	24200	24200	61
334	20240220	142400	2034995950	24200	24200	24200	24200	73
335	20240220	142300	2033229350	24200	24200	24200	24200	1
336	20240220	142200	2033205150	24200	24200	24200	24200	388
337	20240220	142100	2023815550	24250	24250	24250	24250	782
338	20240220	142000	2004852050	24200	24200	24200	24200	373
339	20240220	141900	1995825450	24200	24150	24200	24150	60
340	20240220	141800	1994376400	24150	24150	24150	24150	42
341	20240220	141700	1993362100	24150	24100	24150	24100	54
342	20240220	141600	1992059700	24150	24150	24150	24150	157
343	20240220	141500	1988268150	24200	24200	24200	24200	0
344	20240220	141400	1988268150	24200	24200	24200	24200	63
345	20240220	141300	1986743550	24150	24200	24200	24150	83
346	20240220	141200	1984735950	24200	24200	24200	24200	34
347	20240220	141100	1983913150	24200	24200	24250	24200	922
348	20240220	141000	1961599500	24200	24200	24200	24200	144
349	20240220	140900	1958114700	24200	24200	24200	24200	25
350	20240220	140800	1957509700	24200	24200	24200	24200	69
351	20240220	140700	1955839900	24200	24200	24200	24200	129
352	20240220	140600	1952718100	24200	24200	24200	24150	117
353	20240220	140500	1949887800	24200	24150	24200	24150	6
354	20240220	140400	1949742650	24100	24100	24100	24100	15
355	20240220	140300	1949381150	24050	24200	24200	24050	126
356	20240220	140200	1946341700	24200	24200	24200	24200	37
357	20240220	140100	1945446300	24200	24200	24200	24150	89
358	20240220	140000	1943293700	24200	24250	24250	24200	67
359	20240220	135900	1941670950	24250	24250	24250	24250	59
360	20240220	135800	1940240200	24250	24250	24250	24250	64
361	20240220	135700	1938688200	24300	24250	24300	24250	31
362	20240220	135600	1937936150	24250	24250	24250	24250	59
363	20240220	135500	1936505400	24250	24250	24250	24250	59
364	20240220	135400	1935074650	24300	24300	24300	24300	0
365	20240220	135300	1935074650	24300	24250	24300	24250	66
366	20240220	135200	1933474100	24250	24250	24250	24250	50
367	20240220	135100	1932261600	24250	24250	24250	24250	292
368	20240220	135000	1925180600	24250	24200	24250	24200	80
369	20240220	134900	1923241450	24250	24250	24250	24250	25
370	20240220	134800	1922635200	24250	24250	24250	24250	62
371	20240220	134700	1921131700	24300	24250	24300	24250	39
372	20240220	134600	1920185850	24250	24250	24250	24250	14
373	20240220	134500	1919846350	24300	24250	24300	24250	62
374	20240220	134400	1918339800	24300	24350	24350	24300	63
375	20240220	134300	1916808850	24300	24300	24300	24300	6
376	20240220	134200	1916663050	24300	24300	24300	24250	63
377	20240220	134100	1915132200	24300	24300	24300	24300	64
378	20240220	134000	1913577000	24300	24300	24300	24300	0
379	20240220	133900	1913577000	24300	24300	24300	24300	61
380	20240220	133800	1912094700	24300	24300	24300	24300	43
381	20240220	133700	1911049800	24300	24300	24300	24300	33
382	20240220	133600	1910247900	24300	24300	24350	24300	65
383	20240220	133500	1908666700	24300	24300	24300	24300	40
384	20240220	133400	1907694700	24300	24300	24300	24300	27
385	20240220	133300	1907038600	24300	24300	24300	24300	84
386	20240220	133200	1904997400	24300	24300	24300	24300	0
387	20240220	133100	1904997400	24300	24350	24350	24300	38
388	20240220	133000	1904073950	24300	24300	24350	24300	152
389	20240220	132900	1900378500	24300	24350	24350	24300	33
390	20240220	132800	1899575350	24300	24300	24300	24300	63
391	20240220	132700	1898044450	24300	24300	24300	24300	36
392	20240220	132600	1897169650	24300	24300	24300	24300	25
393	20240220	132500	1896562150	24250	24250	24300	24250	106
394	20240220	132400	1893989800	24250	24250	24250	24250	38
395	20240220	132300	1893068300	24250	24250	24250	24250	25
396	20240220	132200	1892462050	24200	24200	24200	24200	279
397	20240220	132100	1885710250	24100	24150	24200	24100	469
398	20240220	132000	1874387700	24150	24150	24150	24150	50
399	20240220	131900	1873180200	24150	24150	24150	24150	38
400	20240220	131800	1872262500	24050	24150	24150	24050	86
401	20240220	131700	1870192300	24100	24100	24100	24100	414
402	20240220	131600	1860214900	24050	24050	24050	24050	0
403	20240220	131500	1860214900	24050	24100	24100	24050	188
404	20240220	131400	1855689100	24050	24050	24050	24050	0
405	20240220	131300	1855689100	24050	24000	24050	24000	520
406	20240220	131200	1843185350	24000	24100	24100	24000	92
407	20240220	131100	1840977000	24100	24000	24100	24000	501
408	20240220	131000	1828952900	24050	24050	24050	24000	539
409	20240220	130900	1816015050	24050	24050	24050	24050	25
410	20240220	130800	1815413800	24050	24050	24050	24050	2
411	20240220	130700	1815365700	24050	24100	24100	24050	344
412	20240220	130600	1807090850	24100	24100	24100	24100	586
413	20240220	130500	1792968250	24150	24150	24150	24100	28
414	20240220	130400	1792292150	24200	24100	24200	24100	298
415	20240220	130300	1785100700	24150	24150	24150	24150	25
416	20240220	130200	1784496950	24200	24200	24200	24200	1
417	20240220	130100	1784472750	24200	24200	24200	24200	25
418	20240220	130000	1783867750	24100	24150	24150	24100	31
419	20240220	125900	1783119400	24100	24100	24100	24100	2
420	20240220	125800	1783071200	24250	24200	24250	24100	1109
421	20240220	125700	1756330950	24200	24200	24200	24200	1
422	20240220	125600	1756306750	24250	24250	24250	24250	35
423	20240220	125500	1755458000	24250	24200	24250	24200	15
424	20240220	125400	1755094900	24200	24200	24200	24200	2
425	20240220	125300	1755046500	24250	24250	24250	24250	39
426	20240220	125200	1754100750	24250	24200	24250	24200	2
427	20240220	125100	1754052300	24250	24200	24250	24200	33
428	20240220	125000	1753252450	24200	24200	24250	24200	8
429	20240220	124900	1753058800	24200	24250	24250	24200	19
430	20240220	124800	1752598100	24300	24200	24300	24150	1479
431	20240220	124700	1716866450	24250	24250	24250	24250	100
432	20240220	124600	1714441450	24250	24300	24300	24250	26
433	20240220	124500	1713810900	24200	24350	24350	24200	624
434	20240220	124400	1698675200	24300	24300	24300	24300	1
435	20240220	124300	1698650900	24350	24350	24350	24350	1
436	20240220	124200	1698626550	24350	24350	24350	24300	9
437	20240220	124100	1698407450	24400	24350	24400	24350	26
438	20240220	124000	1697773100	24400	24400	24400	24400	25
439	20240220	123900	1697163100	24350	24300	24350	24300	21
440	20240220	123800	1696652750	24250	24400	24400	24250	424
441	20240220	123700	1686364950	24400	24400	24400	24350	45
442	20240220	123600	1685267000	24400	24350	24400	24350	44
443	20240220	123500	1684194550	24350	24350	24350	24350	0
444	20240220	123400	1684194550	24350	24350	24350	24350	0
445	20240220	123300	1684194550	24350	24350	24350	24300	29
446	20240220	123200	1683488550	24350	24350	24350	24350	25
447	20240220	123100	1682879800	24300	24300	24300	24300	1
448	20240220	123000	1682855500	24350	24300	24350	24300	26
449	20240220	122900	1682222450	24350	24350	24350	24300	143
450	20240220	122800	1678740450	24300	24300	24300	24300	0
451	20240220	122700	1678740450	24300	24350	24350	24300	27
452	20240220	122600	1678083050	24350	24350	24350	24300	5
453	20240220	122500	1677961400	24350	24300	24350	24300	40
454	20240220	122400	1676987900	24350	24300	24350	24300	33
455	20240220	122300	1676184750	24300	24350	24350	24300	4
456	20240220	122200	1676087500	24300	24300	24300	24300	1
457	20240220	122100	1676063200	24350	24350	24350	24300	50
458	20240220	122000	1674845750	24350	24300	24350	24300	2
459	20240220	121900	1674797100	24300	24350	24350	24300	27
460	20240220	121800	1674139750	24300	24300	24300	24300	1
461	20240220	121700	1674115450	24300	24250	24300	24250	3
462	20240220	121600	1674042650	24300	24350	24350	24300	29
463	20240220	121500	1673336700	24350	24350	24350	24350	0
464	20240220	121400	1673336700	24350	24300	24350	24300	26
465	20240220	121300	1672703650	24350	24300	24350	24300	37
466	20240220	121200	1671802750	24300	24300	24300	24300	1
467	20240220	121100	1671778450	24300	24300	24300	24300	44
468	20240220	121000	1670709250	24300	24250	24300	24250	2
469	20240220	120900	1670660700	24250	24250	24250	24250	30
470	20240220	120800	1669933200	24250	24250	24250	24250	0
471	20240220	120700	1669933200	24250	24300	24300	24250	35
472	20240220	120600	1669084400	24300	24250	24300	24250	26
473	20240220	120500	1668452650	24300	24300	24300	24300	25
474	20240220	120400	1667845150	24250	24300	24300	24250	3
475	20240220	120300	1667772300	24250	24300	24300	24250	27
476	20240220	120200	1667116300	24250	24250	24250	24250	1
477	20240220	120100	1667092050	24300	24250	24300	24250	50
478	20240220	120000	1665878300	24250	24300	24300	24250	96
479	20240220	115900	1663549000	24250	24250	24250	24250	1
480	20240220	115800	1663524750	24300	24250	24300	24250	27
481	20240220	115700	1662868750	24300	24300	24300	24300	26
482	20240220	115600	1662236950	24250	24250	24250	24250	1
483	20240220	115500	1662212700	24300	24250	24300	24250	37
484	20240220	115400	1661313700	24300	24250	24300	24250	13
485	20240220	115300	1660998400	24300	24300	24300	24300	26
486	20240220	115200	1660366600	24250	24300	24300	24250	43
487	20240220	115100	1659321750	24300	24350	24350	24300	3
488	20240220	115000	1659248750	24350	24300	24350	24300	27
489	20240220	114900	1658591400	24300	24350	24350	24300	30
490	20240220	114800	1657861150	24300	24300	24300	24300	1
491	20240220	114700	1657836850	24350	24300	24350	24300	17
492	20240220	114600	1657423700	24350	24350	24350	24350	0
493	20240220	114500	1657423700	24350	24350	24350	24350	25
494	20240220	114400	1656814950	24300	24350	24350	24300	291
495	20240220	114300	1649729650	24300	24300	24300	24300	1
496	20240220	114200	1649705350	24350	24350	24350	24350	48
497	20240220	114100	1648536550	24300	24350	24350	24300	123
498	20240220	114000	1645541550	24300	24300	24300	24300	1
499	20240220	113900	1645517250	24350	24350	24350	24300	42
500	20240220	113800	1644495150	24350	24350	24350	24350	2
501	20240220	113700	1644446450	24350	24350	24350	24350	25
502	20240220	113600	1643837700	24300	24300	24300	24300	1
503	20240220	113500	1643813400	24300	24300	24300	24300	10
504	20240220	113400	1643570400	24350	24350	24350	24300	42
505	20240220	113300	1642549700	24350	24350	24350	24350	0
506	20240220	113200	1642549700	24350	24350	24350	24350	25
507	20240220	113100	1641940950	24350	24350	24350	24250	126
508	20240220	113000	1638881600	24300	24300	24300	24300	0
509	20240220	112900	1638881600	24300	24300	24300	24300	7
510	20240220	112800	1638711500	24350	24350	24350	24350	26
511	20240220	112700	1638078400	24350	24350	24350	24350	30
512	20240220	112600	1637347900	24350	24350	24350	24350	25
513	20240220	112500	1636739150	24300	24350	24350	24300	29
514	20240220	112400	1636033100	24300	24300	24300	24300	51
515	20240220	112300	1634793800	24300	24300	24300	24300	83
516	20240220	112200	1632776900	24300	24300	24300	24300	1
517	20240220	112100	1632752600	24200	24200	24200	24200	0
518	20240220	112000	1632752600	24200	24200	24200	24200	2
519	20240220	111900	1632704200	24200	24250	24250	24200	485
520	20240220	111800	1620966800	24300	24250	24300	24250	27
521	20240220	111700	1620310750	24250	24300	24300	24250	51
522	20240220	111600	1619071500	24300	24300	24300	24300	0
523	20240220	111500	1619071500	24300	24250	24300	24200	38
524	20240220	111400	1618151650	24250	24250	24250	24250	0
525	20240220	111300	1618151650	24250	24250	24250	24250	50
526	20240220	111200	1616939150	24300	24300	24300	24300	29
527	20240220	111100	1616234450	24300	24300	24300	24300	101
528	20240220	111000	1613780150	24300	24250	24300	24250	26
529	20240220	110900	1613148400	24250	24300	24300	24250	28
530	20240220	110800	1612468050	24300	24300	24300	24300	0
531	20240220	110700	1612468050	24300	24300	24300	24300	25
532	20240220	110600	1611860550	24300	24300	24300	24300	25
533	20240220	110500	1611253050	24300	24250	24300	24250	6
534	20240220	110400	1611107350	24250	24300	24300	24250	32
535	20240220	110300	1610330100	24250	24300	24300	24250	17
536	20240220	110200	1609917750	24350	24350	24350	24350	26
537	20240220	110100	1609284650	24350	24350	24350	24350	26
538	20240220	110000	1608651550	24350	24350	24350	24350	0
539	20240220	105900	1608651550	24350	24350	24350	24350	32
540	20240220	105800	1607872350	24350	24350	24350	24350	9
541	20240220	105700	1607653200	24350	24350	24350	24350	35
542	20240220	105600	1606800950	24350	24350	24350	24350	26
543	20240220	105500	1606167850	24300	24300	24300	24300	35
544	20240220	105400	1605317350	24350	24350	24350	24350	26
545	20240220	105300	1604684250	24350	24350	24350	24350	110
546	20240220	105200	1602005750	24350	24350	24350	24300	54
547	20240220	105100	1600692900	24300	24300	24300	24300	50
548	20240220	105000	1599477900	24300	24300	24300	24300	0
549	20240220	104900	1599477900	24300	24300	24300	24300	27
550	20240220	104800	1598821800	24200	24200	24200	24200	0
551	20240220	104700	1598821800	24200	24200	24200	24200	5
552	20240220	104600	1598700800	24200	24300	24300	24200	1302
553	20240220	104500	1567190950	24300	24350	24350	24300	40
554	20240220	104400	1566217700	24350	24350	24350	24350	0
555	20240220	104300	1566217700	24350	24350	24350	24350	43
556	20240220	104200	1565170650	24300	24300	24350	24300	43
557	20240220	104100	1564124500	24300	24300	24300	24300	12
558	20240220	104000	1563832900	24300	24300	24300	24300	3
559	20240220	103900	1563760000	24300	24300	24300	24300	1
560	20240220	103800	1563735700	24300	24250	24300	24250	465
561	20240220	103700	1552438100	24250	24250	24250	24250	25
562	20240220	103600	1551831850	24250	24250	24250	24250	2
563	20240220	103500	1551783350	24200	24250	24250	24200	147
564	20240220	103400	1548223600	24250	24250	24250	24250	25
565	20240220	103300	1547617350	24300	24300	24300	24200	329
566	20240220	103200	1539652600	24300	24350	24350	24300	65
567	20240220	103100	1538071850	24300	24300	24300	24300	1
568	20240220	103000	1538047550	24350	24300	24350	24300	67
569	20240220	102900	1536416400	24400	24400	24400	24400	395
570	20240220	102800	1526778400	24350	24300	24350	24300	680
571	20240220	102700	1510241500	24300	24300	24300	24300	11
572	20240220	102600	1509974200	24250	24250	24250	24250	25
573	20240220	102500	1509367950	24250	24300	24300	24250	77
574	20240220	102400	1507499450	24300	24350	24350	24300	44
575	20240220	102300	1506430200	24350	24250	24350	24250	13
576	20240220	102200	1506114800	24300	24300	24300	24300	199
577	20240220	102100	1501279100	24300	24300	24300	24300	44
578	20240220	102000	1500209900	24300	24300	24300	24300	27
579	20240220	101900	1499553800	24250	24250	24250	24250	0
580	20240220	101800	1499553800	24250	24250	24250	24250	114
581	20240220	101700	1496789300	24250	24250	24250	24250	4
582	20240220	101600	1496692300	24200	24200	24200	24200	0
583	20240220	101500	1496692300	24200	24150	24200	24150	1166
584	20240220	101400	1468525100	24150	24250	24250	24150	120
585	20240220	101300	1465625750	24150	24200	24200	24150	80
586	20240220	101200	1463693100	24250	24200	24250	24200	45
587	20240220	101100	1462602050	24250	24200	24250	24200	8
588	20240220	101000	1462408250	24300	24300	24300	24250	28
589	20240220	100900	1461729100	24250	24250	24250	24250	25
590	20240220	100800	1461122850	24250	24250	24250	24250	178
591	20240220	100700	1456806350	24300	24250	24300	24250	66
592	20240220	100600	1455204500	24250	24250	24250	24250	72
593	20240220	100500	1453458500	24300	24350	24350	24250	73
594	20240220	100400	1451685050	24300	24350	24350	24300	26
595	20240220	100300	1451053200	24250	24250	24250	24250	133
596	20240220	100200	1447827950	24250	24200	24250	24200	1254
597	20240220	100100	1417473750	24200	24250	24250	24200	607
598	20240220	100000	1402783050	24200	24200	24200	24200	15
599	20240220	095900	1402420050	24250	24250	24250	24250	57
600	20240220	095800	1401037800	24250	24250	24250	24250	0
601	20240220	095700	1401037800	24250	24150	24250	24100	349
602	20240220	095600	1392607650	24150	24150	24300	24150	470
603	20240220	095500	1381248150	24200	24250	24300	24150	982
604	20240220	095400	1357479750	24400	24400	24400	24400	36
605	20240220	095300	1356601350	24250	24250	24250	24250	0
606	20240220	095200	1356601350	24250	24250	24250	24250	221
607	20240220	095100	1351242100	24350	24350	24350	24350	115
608	20240220	095000	1348441850	24350	24350	24350	24350	1
609	20240220	094900	1348417500	24300	24300	24300	24300	205
610	20240220	094800	1343436000	24250	24250	24250	24250	0
611	20240220	094700	1343436000	24250	24250	24250	24250	85
612	20240220	094600	1341374750	24250	24300	24350	24250	32
613	20240220	094500	1340598200	24250	24250	24250	24250	16
614	20240220	094400	1340210200	24250	24250	24250	24250	35
615	20240220	094300	1339361450	24300	24350	24350	24300	21
616	20240220	094200	1338850650	24250	24250	24250	24250	30
617	20240220	094100	1338123150	24350	24250	24350	24200	1237
618	20240220	094000	1308141900	24250	24350	24400	24200	578
619	20240220	093900	1294106400	24350	24450	24450	24300	2203
620	20240220	093800	1240493550	24500	24500	24500	24500	46
621	20240220	093700	1239366550	24500	24550	24550	24500	50
622	20240220	093600	1238141500	24600	24650	24700	24450	110
623	20240220	093500	1235436100	24450	24550	24650	24450	1207
624	20240220	093400	1205833600	24700	24700	24700	24700	8
625	20240220	093300	1205636000	24600	24700	24700	24600	791
626	20240220	093200	1186141450	24700	24750	24750	24700	101
627	20240220	093100	1183641750	24700	24750	24750	24700	595
628	20240220	093000	1168928250	24700	24750	24750	24700	21
629	20240220	092900	1168409250	24750	24800	24850	24700	292
630	20240220	092800	1161164550	24700	24700	24800	24700	470
631	20240220	092700	1149525450	24750	24700	24750	24700	102
632	20240220	092600	1147001950	24750	24750	24750	24700	216
633	20240220	092500	1141656000	24750	24750	24850	24750	134
634	20240220	092400	1138333300	24850	24800	24850	24750	297
635	20240220	092300	1130969850	24850	24750	24900	24700	1880
636	20240220	092200	1084284300	24700	24600	24700	24550	1521
637	20240220	092100	1046862750	24700	24600	24700	24550	326
638	20240220	092000	1038839950	24700	24700	24700	24600	197
639	20240220	091900	1033975700	24700	24600	24700	24600	97
640	20240220	091800	1031581900	24600	24600	24650	24550	214
641	20240220	091700	1026311550	24600	24600	24600	24500	518
642	20240220	091600	1013604850	24500	24550	24600	24500	378
643	20240220	091500	1004317200	24550	24450	24600	24450	930
644	20240220	091400	981535350	24500	24650	24650	24450	1937
645	20240220	091300	933948750	24700	24750	24750	24700	119
646	20240220	091200	931004350	24750	24750	24750	24700	305
647	20240220	091100	923461850	24800	24900	24950	24800	1826
648	20240220	091000	878038700	24900	24850	24900	24800	3248
649	20240220	090900	797180550	24850	24850	24900	24750	4259
650	20240220	090800	691329950	24750	24800	24900	24700	1380
651	20240220	090700	657066050	24750	24600	24800	24550	1910
652	20240220	090600	609931650	24600	24600	24600	24450	408
653	20240220	090500	599906900	24550	24650	24650	24450	2308
654	20240220	090400	543346950	24650	24750	24750	24500	2209
655	20240220	090300	488852050	24800	24750	24800	24700	1041
656	20240220	090200	463116000	24700	24750	24950	24700	4262
657	20240220	090100	357225600	24750	24650	24800	24450	4320
658	20240220	090000	250768200	24650	24500	24750	24400	10215