KissMeData/033240/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	191400	6054389750	29400	29400	29400	29400	4022
3	20240223	191300	6054389750	29400	29400	29400	29400	0
4	20240223	191200	6054389750	29400	29400	29400	29400	0
5	20240223	191100	6054389750	29400	29400	29400	29400	0
6	20240223	191000	6054389750	29400	29400	29400	29400	0
7	20240223	190900	6054389750	29400	29400	29400	29400	0
8	20240223	190800	6054389750	29400	29400	29400	29400	0
9	20240223	190700	6054389750	29400	29400	29400	29400	0
10	20240223	190600	6054389750	29400	29400	29400	29400	0
11	20240223	190500	6054389750	29400	29400	29400	29400	0
12	20240223	190400	6054389750	29400	29400	29400	29400	0
13	20240223	190300	6054389750	29400	29400	29400	29400	0
14	20240223	190200	6054389750	29400	29400	29400	29400	0
15	20240223	190100	6054389750	29400	29400	29400	29400	0
16	20240223	190000	6054389750	29400	29400	29400	29400	0
17	20240223	185900	6054389750	29400	29400	29400	29400	0
18	20240223	185800	6054389750	29400	29400	29400	29400	0
19	20240223	185700	6054389750	29400	29400	29400	29400	0
20	20240223	185600	6054389750	29400	29400	29400	29400	0
21	20240223	185500	6054389750	29400	29400	29400	29400	0
22	20240223	185400	6054389750	29400	29400	29400	29400	0
23	20240223	185300	6054389750	29400	29400	29400	29400	0
24	20240223	185200	6054389750	29400	29400	29400	29400	0
25	20240223	185100	6054389750	29400	29400	29400	29400	0
26	20240223	185000	6054389750	29400	29400	29400	29400	0
27	20240223	184900	6054389750	29400	29400	29400	29400	0
28	20240223	184800	6054389750	29400	29400	29400	29400	0
29	20240223	184700	6054389750	29400	29400	29400	29400	0
30	20240223	184600	6054389750	29400	29400	29400	29400	0
31	20240223	184500	6054389750	29400	29400	29400	29400	0
32	20240223	184400	6054389750	29400	29400	29400	29400	4022
33	20240223	184300	6054389750	29400	29400	29400	29400	0
34	20240223	184200	6054389750	29400	29400	29400	29400	0
35	20240223	184100	6054389750	29400	29400	29400	29400	0
36	20240223	184000	6054389750	29400	29400	29400	29400	0
37	20240223	183900	6054389750	29400	29400	29400	29400	0
38	20240223	183800	6054389750	29400	29400	29400	29400	0
39	20240223	183700	6054389750	29400	29400	29400	29400	0
40	20240223	183600	6054389750	29400	29400	29400	29400	0
41	20240223	183500	6054389750	29400	29400	29400	29400	0
42	20240223	183400	6054389750	29400	29400	29400	29400	0
43	20240223	183300	6054389750	29400	29400	29400	29400	0
44	20240223	183200	6054389750	29400	29400	29400	29400	0
45	20240223	183100	6054389750	29400	29400	29400	29400	0
46	20240223	183000	6054389750	29400	29400	29400	29400	0
47	20240223	182900	6054389750	29400	29400	29400	29400	0
48	20240223	182800	6054389750	29400	29400	29400	29400	0
49	20240223	182700	6054389750	29400	29400	29400	29400	0
50	20240223	182600	6054389750	29400	29400	29400	29400	0
51	20240223	182500	6054389750	29400	29400	29400	29400	0
52	20240223	182400	6054389750	29400	29400	29400	29400	0
53	20240223	182300	6054389750	29400	29400	29400	29400	0
54	20240223	182200	6054389750	29400	29400	29400	29400	0
55	20240223	182100	6054389750	29400	29400	29400	29400	0
56	20240223	182000	6054389750	29400	29400	29400	29400	0
57	20240223	181900	6054389750	29400	29400	29400	29400	0
58	20240223	181800	6054389750	29400	29400	29400	29400	0
59	20240223	181700	6054389750	29400	29400	29400	29400	0
60	20240223	181600	6054389750	29400	29400	29400	29400	0
61	20240223	181500	6054389750	29400	29400	29400	29400	0
62	20240223	181400	6054389750	29400	29400	29400	29400	4022
63	20240223	181300	6054389750	29400	29400	29400	29400	0
64	20240223	181200	6054389750	29400	29400	29400	29400	0
65	20240223	181100	6054389750	29400	29400	29400	29400	0
66	20240223	181000	6054389750	29400	29400	29400	29400	0
67	20240223	180900	6054389750	29400	29400	29400	29400	0
68	20240223	180800	6054389750	29400	29400	29400	29400	0
69	20240223	180700	6054389750	29400	29400	29400	29400	0
70	20240223	180600	6054389750	29400	29400	29400	29400	0
71	20240223	180500	6054389750	29400	29400	29400	29400	0
72	20240223	180400	6054389750	29400	29400	29400	29400	0
73	20240223	180300	6054389750	29400	29400	29400	29400	0
74	20240223	180200	6054389750	29400	29400	29400	29400	0
75	20240223	180100	6054389750	29400	29400	29400	29400	0
76	20240223	180000	6054389750	29400	29400	29400	29400	0
77	20240223	175900	6054389750	29400	29400	29400	29400	0
78	20240223	175800	6054389750	29400	29400	29400	29400	0
79	20240223	175700	6054389750	29400	29400	29400	29400	0
80	20240223	175600	6054389750	29400	29400	29400	29400	0
81	20240223	175500	6054389750	29400	29400	29400	29400	0
82	20240223	175400	6054389750	29400	29400	29400	29400	0
83	20240223	175300	6054389750	29400	29400	29400	29400	0
84	20240223	175200	6054389750	29400	29400	29400	29400	0
85	20240223	175100	6054389750	29400	29400	29400	29400	0
86	20240223	175000	6054389750	29400	29400	29400	29400	0
87	20240223	174900	6054389750	29400	29400	29400	29400	0
88	20240223	174800	6054389750	29400	29400	29400	29400	0
89	20240223	174700	6054389750	29400	29400	29400	29400	0
90	20240223	174600	6054389750	29400	29400	29400	29400	0
91	20240223	174500	6054389750	29400	29400	29400	29400	0
92	20240223	174400	6054389750	29400	29400	29400	29400	4022
93	20240223	174300	6054389750	29400	29400	29400	29400	0
94	20240223	174200	6054389750	29400	29400	29400	29400	0
95	20240223	174100	6054389750	29400	29400	29400	29400	0
96	20240223	174000	6054389750	29400	29400	29400	29400	0
97	20240223	173900	6054389750	29400	29400	29400	29400	0
98	20240223	173800	6054389750	29400	29400	29400	29400	0
99	20240223	173700	6054389750	29400	29400	29400	29400	0
100	20240223	173600	6054389750	29400	29400	29400	29400	0
101	20240223	173500	6054389750	29400	29400	29400	29400	0
102	20240223	173400	6054389750	29400	29400	29400	29400	0
103	20240223	173300	6054389750	29400	29400	29400	29400	0
104	20240223	173200	6054389750	29400	29400	29400	29400	0
105	20240223	173100	6054389750	29400	29400	29400	29400	0
106	20240223	173000	6054389750	29400	29400	29400	29400	0
107	20240223	172900	6054389750	29400	29400	29400	29400	0
108	20240223	172800	6054389750	29400	29400	29400	29400	0
109	20240223	172700	6054389750	29400	29400	29400	29400	0
110	20240223	172600	6054389750	29400	29400	29400	29400	0
111	20240223	172500	6054389750	29400	29400	29400	29400	0
112	20240223	172400	6054389750	29400	29400	29400	29400	0
113	20240223	172300	6054389750	29400	29400	29400	29400	0
114	20240223	172200	6054389750	29400	29400	29400	29400	0
115	20240223	172100	6054389750	29400	29400	29400	29400	0
116	20240223	172000	6054389750	29400	29400	29400	29400	0
117	20240223	171900	6054389750	29400	29400	29400	29400	0
118	20240223	171800	6054389750	29400	29400	29400	29400	0
119	20240223	171700	6054389750	29400	29400	29400	29400	0
120	20240223	171600	6054389750	29400	29400	29400	29400	0
121	20240223	171500	6054389750	29400	29400	29400	29400	0
122	20240223	171400	6054389750	29400	29400	29400	29400	4022
123	20240223	171300	6054389750	29400	29400	29400	29400	0
124	20240223	171200	6054389750	29400	29400	29400	29400	0
125	20240223	171100	6054389750	29400	29400	29400	29400	0
126	20240223	171000	6054389750	29400	29400	29400	29400	0
127	20240223	170900	6054389750	29400	29400	29400	29400	0
128	20240223	170800	6054389750	29400	29400	29400	29400	0
129	20240223	170700	6054389750	29400	29400	29400	29400	0
130	20240223	170600	6054389750	29400	29400	29400	29400	0
131	20240223	170500	6054389750	29400	29400	29400	29400	0
132	20240223	170400	6054389750	29400	29400	29400	29400	0
133	20240223	170300	6054389750	29400	29400	29400	29400	0
134	20240223	170200	6054389750	29400	29400	29400	29400	0
135	20240223	170100	6054389750	29400	29400	29400	29400	0
136	20240223	170000	6054389750	29400	29400	29400	29400	0
137	20240223	165900	6054389750	29400	29400	29400	29400	0
138	20240223	165800	6054389750	29400	29400	29400	29400	0
139	20240223	165700	6054389750	29400	29400	29400	29400	0
140	20240223	165600	6054389750	29400	29400	29400	29400	0
141	20240223	165500	6054389750	29400	29400	29400	29400	0
142	20240223	165400	6054389750	29400	29400	29400	29400	0
143	20240223	165300	6054389750	29400	29400	29400	29400	0
144	20240223	165200	6054389750	29400	29400	29400	29400	0
145	20240223	165100	6054389750	29400	29400	29400	29400	0
146	20240223	165000	6054389750	29400	29400	29400	29400	0
147	20240223	164900	6054389750	29400	29400	29400	29400	0
148	20240223	164800	6054389750	29400	29400	29400	29400	0
149	20240223	164700	6054389750	29400	29400	29400	29400	0
150	20240223	164600	6054389750	29400	29400	29400	29400	0
151	20240223	164500	6054389750	29400	29400	29400	29400	0
152	20240223	164400	6054389750	29400	29400	29400	29400	4022
153	20240223	164300	6054389750	29400	29400	29400	29400	0
154	20240223	164200	6054389750	29400	29400	29400	29400	0
155	20240223	164100	6054389750	29400	29400	29400	29400	0
156	20240223	164000	6054389750	29400	29400	29400	29400	0
157	20240223	163900	6054389750	29400	29400	29400	29400	0
158	20240223	163800	6054389750	29400	29400	29400	29400	0
159	20240223	163700	6054389750	29400	29400	29400	29400	0
160	20240223	163600	6054389750	29400	29400	29400	29400	0
161	20240223	163500	6054389750	29400	29400	29400	29400	0
162	20240223	163400	6054389750	29400	29400	29400	29400	0
163	20240223	163300	6054389750	29400	29400	29400	29400	0
164	20240223	163200	6054389750	29400	29400	29400	29400	0
165	20240223	163100	6054389750	29400	29400	29400	29400	0
166	20240223	163000	6054389750	29400	29400	29400	29400	0
167	20240223	162900	6054389750	29400	29400	29400	29400	0
168	20240223	162800	6054389750	29400	29400	29400	29400	0
169	20240223	162700	6054389750	29400	29400	29400	29400	0
170	20240223	162600	6054389750	29400	29400	29400	29400	0
171	20240223	162500	6054389750	29400	29400	29400	29400	0
172	20240223	162400	6054389750	29400	29400	29400	29400	0
173	20240223	162300	6054389750	29400	29400	29400	29400	0
174	20240223	162200	6054389750	29400	29400	29400	29400	0
175	20240223	162100	6054389750	29400	29400	29400	29400	0
176	20240223	162000	6054389750	29400	29400	29400	29400	0
177	20240223	161900	6054389750	29400	29400	29400	29400	0
178	20240223	161800	6054389750	29400	29400	29400	29400	0
179	20240223	161700	6054389750	29400	29400	29400	29400	0
180	20240223	161600	6054389750	29400	29400	29400	29400	0
181	20240223	161500	6054389750	29400	29400	29400	29400	0
182	20240223	161400	6054389750	29400	29400	29400	29400	4022
183	20240223	161300	6054389750	29400	29400	29400	29400	0
184	20240223	161200	6054389750	29400	29400	29400	29400	0
185	20240223	161100	6054389750	29400	29400	29400	29400	0
186	20240223	161000	6054389750	29400	29400	29400	29400	0
187	20240223	160900	6054389750	29400	29400	29400	29400	0
188	20240223	160800	6054389750	29400	29400	29400	29400	0
189	20240223	160700	6054389750	29400	29400	29400	29400	0
190	20240223	160600	6054389750	29400	29400	29400	29400	0
191	20240223	160500	6054389750	29400	29400	29400	29400	0
192	20240223	160400	6054389750	29400	29400	29400	29400	0
193	20240223	160300	6054389750	29400	29400	29400	29400	0
194	20240223	160200	6054389750	29400	29400	29400	29400	0
195	20240223	160100	6054389750	29400	29400	29400	29400	0
196	20240223	160000	6054389750	29400	29400	29400	29400	0
197	20240223	155900	6054389750	29400	29400	29400	29400	0
198	20240223	155800	6054389750	29400	29400	29400	29400	0
199	20240223	155700	6054389750	29400	29400	29400	29400	0
200	20240223	155600	6054389750	29400	29400	29400	29400	0
201	20240223	155500	6054389750	29400	29400	29400	29400	0
202	20240223	155400	6054389750	29400	29400	29400	29400	0
203	20240223	155300	6054389750	29400	29400	29400	29400	0
204	20240223	155200	6054389750	29400	29400	29400	29400	0
205	20240223	155100	6054389750	29400	29400	29400	29400	0
206	20240223	155000	6054389750	29400	29400	29400	29400	0
207	20240223	154900	6054389750	29400	29400	29400	29400	0
208	20240223	154800	6054389750	29400	29400	29400	29400	0
209	20240223	154700	6054389750	29400	29400	29400	29400	0
210	20240223	154600	6054389750	29400	29400	29400	29400	0
211	20240223	154500	6054389750	29400	29400	29400	29400	0
212	20240223	154400	6054389750	29400	29400	29400	29400	4022
213	20240223	154300	6054389750	29400	29400	29400	29400	0
214	20240223	154200	6054389750	29400	29400	29400	29400	0
215	20240223	154100	6054389750	29400	29400	29400	29400	0
216	20240223	154000	6054389750	29400	29400	29400	29400	0
217	20240223	153900	6054389750	29400	29400	29400	29400	0
218	20240223	153800	6054389750	29400	29400	29400	29400	0
219	20240223	153700	6054389750	29400	29400	29400	29400	0
220	20240223	153600	6054389750	29400	29400	29400	29400	0
221	20240223	153500	6054389750	29400	29400	29400	29400	0
222	20240223	153400	6054389750	29400	29400	29400	29400	0
223	20240223	153300	6054389750	29400	29400	29400	29400	0
224	20240223	153200	6054389750	29400	29400	29400	29400	0
225	20240223	153100	6054389750	29400	29400	29400	29400	0
226	20240223	153000	6054389750	29400	29400	29400	29400	4022
227	20240223	152900	5936142950	29400	29400	29400	29400	0
228	20240223	152800	5936142950	29400	29400	29400	29400	0
229	20240223	152700	5936142950	29400	29400	29400	29400	0
230	20240223	152600	5936142950	29400	29400	29400	29400	0
231	20240223	152500	5936142950	29400	29400	29400	29400	0
232	20240223	152400	5936142950	29400	29400	29400	29400	0
233	20240223	152300	5936142950	29400	29400	29400	29400	0
234	20240223	152200	5936142950	29400	29400	29400	29400	0
235	20240223	152100	5936142950	29400	29400	29400	29400	0
236	20240223	152000	5936142950	29400	29400	29400	29400	0
237	20240223	151900	5936142950	29400	29350	29400	29350	384
238	20240223	151800	5924856850	29400	29300	29400	29300	1256
239	20240223	151700	5888017300	29300	29350	29350	29300	316
240	20240223	151600	5878744650	29350	29350	29400	29350	917
241	20240223	151500	5851830300	29350	29400	29400	29350	873
242	20240223	151400	5826170100	29400	29450	29450	29400	660
243	20240223	151300	5806766000	29450	29450	29450	29400	329
244	20240223	151200	5797077950	29400	29500	29500	29400	95
245	20240223	151100	5794276100	29500	29400	29500	29400	344
246	20240223	151000	5784145850	29450	29450	29450	29400	85
247	20240223	150900	5781642750	29450	29400	29450	29400	241
248	20240223	150800	5774553100	29450	29400	29450	29400	174
249	20240223	150700	5769429750	29450	29450	29450	29400	69
250	20240223	150600	5767400600	29450	29400	29450	29400	30
251	20240223	150500	5766518550	29400	29400	29400	29400	49
252	20240223	150400	5765077950	29400	29400	29400	29400	30
253	20240223	150300	5764195950	29400	29450	29450	29400	235
254	20240223	150200	5757286350	29450	29400	29450	29400	66
255	20240223	150100	5755345300	29450	29450	29450	29450	27
256	20240223	150000	5754550150	29400	29350	29450	29350	163
257	20240223	145900	5749757600	29400	29400	29400	29350	424
258	20240223	145800	5737295550	29350	29400	29400	29350	177
259	20240223	145700	5732094350	29350	29400	29400	29350	57
260	20240223	145600	5730421050	29350	29350	29400	29350	78
261	20240223	145500	5728130450	29350	29400	29400	29350	44
262	20240223	145400	5726838250	29350	29350	29350	29350	23
263	20240223	145300	5726163200	29350	29400	29400	29350	41
264	20240223	145200	5724959150	29350	29350	29400	29350	411
265	20240223	145100	5712895850	29350	29350	29400	29350	71
266	20240223	145000	5710811200	29350	29400	29400	29350	79
267	20240223	144900	5708489200	29400	29350	29400	29350	107
268	20240223	144800	5705348400	29400	29400	29400	29350	200
269	20240223	144700	5699469650	29350	29350	29400	29350	27
270	20240223	144600	5698677150	29400	29350	29400	29350	111
271	20240223	144500	5695418600	29350	29350	29400	29350	74
272	20240223	144400	5693245900	29350	29400	29400	29350	51
273	20240223	144300	5691749000	29400	29350	29400	29350	53
274	20240223	144200	5690192200	29350	29350	29400	29350	28
275	20240223	144100	5689370350	29400	29350	29400	29350	72
276	20240223	144000	5687256450	29350	29400	29400	29350	30
277	20240223	143900	5686374650	29350	29400	29400	29350	187
278	20240223	143800	5680879300	29400	29350	29400	29350	155
279	20240223	143700	5676329000	29350	29400	29400	29350	21
280	20240223	143600	5675711950	29350	29350	29400	29350	35
281	20240223	143500	5674684600	29350	29350	29400	29350	79
282	20240223	143400	5672365250	29350	29350	29350	29350	70
283	20240223	143300	5670310750	29400	29300	29400	29300	59
284	20240223	143200	5668579500	29350	29300	29400	29300	317
285	20240223	143100	5659276900	29300	29350	29350	29300	45
286	20240223	143000	5657958350	29350	29350	29400	29350	171
287	20240223	142900	5652938800	29350	29400	29400	29350	14
288	20240223	142800	5652527550	29400	29350	29400	29350	88
289	20240223	142700	5649943950	29350	29350	29350	29350	6
290	20240223	142600	5649767850	29350	29300	29350	29250	466
291	20240223	142500	5636094550	29300	29300	29300	29250	606
292	20240223	142400	5618339950	29250	29250	29300	29250	540
293	20240223	142300	5602544500	29300	29250	29300	29250	739
294	20240223	142200	5580920900	29250	29250	29300	29250	23
295	20240223	142100	5580247450	29250	29300	29300	29250	78
296	20240223	142000	5577963300	29300	29250	29300	29250	356
297	20240223	141900	5567540200	29250	29300	29300	29250	282
298	20240223	141800	5559285300	29250	29250	29250	29250	51
299	20240223	141700	5557793550	29250	29250	29300	29250	404
300	20240223	141600	5545976500	29200	29300	29300	29200	2990
301	20240223	141500	5458515600	29300	29300	29300	29250	298
302	20240223	141400	5449785550	29250	29350	29350	29250	1098
303	20240223	141300	5417632850	29300	29300	29350	29300	282
304	20240223	141200	5409370150	29350	29300	29350	29300	114
305	20240223	141100	5406027400	29300	29350	29350	29300	463
306	20240223	141000	5392458550	29350	29350	29350	29300	232
307	20240223	140900	5385650500	29400	29400	29400	29350	386
308	20240223	140800	5374320300	29350	29350	29350	29350	373
309	20240223	140700	5363372750	29350	29350	29350	29300	74
310	20240223	140600	5361202050	29350	29450	29450	29350	313
311	20240223	140500	5352015300	29400	29350	29400	29350	277
312	20240223	140400	5343874000	29350	29350	29400	29350	48
313	20240223	140300	5342464300	29350	29350	29350	29350	52
314	20240223	140200	5340938100	29400	29400	29450	29350	72
315	20240223	140100	5338823950	29350	29350	29450	29350	445
316	20240223	140000	5325720300	29350	29400	29400	29300	78
317	20240223	135900	5323432800	29400	29450	29450	29350	23
318	20240223	135800	5322756850	29400	29350	29400	29350	46
319	20240223	135700	5321406700	29400	29350	29400	29350	65
320	20240223	135600	5319498200	29350	29400	29400	29350	27
321	20240223	135500	5318704600	29450	29350	29450	29300	191
322	20240223	135400	5313080950	29350	29350	29350	29300	110
323	20240223	135300	5309856150	29300	29350	29350	29300	43
324	20240223	135200	5308595500	29300	29350	29350	29300	728
325	20240223	135100	5287252150	29350	29350	29400	29350	85
326	20240223	135000	5284756100	29350	29350	29350	29300	14
327	20240223	134900	5284345250	29300	29300	29350	29300	1415
328	20240223	134800	5242885050	29350	29400	29400	29350	39
329	20240223	134700	5241739650	29400	29400	29450	29300	695
330	20240223	134600	5221339700	29400	29450	29450	29400	77
331	20240223	134500	5219074650	29400	29400	29400	29350	5
332	20240223	134400	5218927700	29400	29350	29400	29350	56
333	20240223	134300	5217283150	29350	29350	29400	29350	75
334	20240223	134200	5215080700	29350	29350	29400	29350	88
335	20240223	134100	5212497050	29350	29400	29400	29350	22
336	20240223	134000	5211850350	29400	29350	29400	29350	33
337	20240223	133900	5210880300	29350	29350	29450	29350	57
338	20240223	133800	5209205400	29350	29400	29400	29350	28
339	20240223	133700	5208382900	29550	29300	29550	29300	615
340	20240223	133600	5190311250	29300	29300	29350	29250	1346
341	20240223	133500	5150873300	29350	29350	29350	29300	985
342	20240223	133400	5122006100	29350	29350	29400	29300	1498
343	20240223	133300	5078085300	29350	29450	29450	29350	1945
344	20240223	133200	5020977250	29400	29450	29450	29400	360
345	20240223	133100	5010382650	29450	29400	29450	29400	51
346	20240223	133000	5008882200	29400	29400	29400	29400	1
347	20240223	132900	5008852800	29400	29450	29450	29400	380
348	20240223	132800	4997665100	29450	29400	29450	29400	148
349	20240223	132700	4993312550	29400	29450	29450	29400	11
350	20240223	132600	4992988650	29400	29400	29450	29400	69
351	20240223	132500	4990959350	29400	29400	29400	29400	77
352	20240223	132400	4988695550	29450	29400	29450	29400	967
353	20240223	132300	4960264400	29400	29450	29450	29400	174
354	20240223	132200	4955143500	29450	29450	29450	29400	859
355	20240223	132100	4929868700	29450	29450	29500	29450	65
356	20240223	132000	4927953700	29450	29450	29500	29450	29
357	20240223	131900	4927099550	29500	29450	29500	29450	101
358	20240223	131800	4924124400	29450	29500	29500	29450	38
359	20240223	131700	4923004600	29500	29450	29500	29450	30
360	20240223	131600	4922120700	29500	29400	29500	29400	379
361	20240223	131500	4910977350	29400	29450	29450	29400	75
362	20240223	131400	4908771650	29400	29400	29400	29400	1078
363	20240223	131300	4877078450	29450	29450	29500	29450	42
364	20240223	131200	4875840750	29450	29400	29450	29400	53
365	20240223	131100	4874282500	29450	29400	29450	29400	25
366	20240223	131000	4873546350	29450	29400	29550	29400	45
367	20240223	130900	4872220650	29500	29450	29500	29400	26
368	20240223	130800	4871454950	29400	29450	29500	29400	55
369	20240223	130700	4869835400	29400	29500	29500	29400	73
370	20240223	130600	4867688000	29500	29500	29500	29500	12
371	20240223	130500	4867334000	29400	29450	29500	29400	59
372	20240223	130400	4865596450	29450	29500	29500	29400	94
373	20240223	130300	4862829500	29500	29500	29500	29450	15
374	20240223	130200	4862387050	29400	29450	29450	29400	376
375	20240223	130100	4851318900	29500	29500	29500	29500	16
376	20240223	130000	4850846900	29450	29500	29500	29450	36
377	20240223	125900	4849785950	29550	29450	29550	29450	427
378	20240223	125800	4837190450	29500	29500	29500	29500	25
379	20240223	125700	4836452950	29450	29450	29450	29450	52
380	20240223	125600	4834921550	29400	29450	29450	29400	41
381	20240223	125500	4833715150	29400	29450	29500	29400	797
382	20240223	125400	4810255700	29450	29500	29500	29450	19
383	20240223	125300	4809696100	29500	29450	29500	29450	143
384	20240223	125200	4805483700	29450	29500	29500	29450	39
385	20240223	125100	4804334450	29450	29450	29450	29450	109
386	20240223	125000	4801124400	29500	29500	29550	29500	37
387	20240223	124900	4800032050	29500	29500	29500	29500	53
388	20240223	124800	4798468550	29500	29450	29500	29450	168
389	20240223	124700	4793514800	29400	29450	29500	29400	89
390	20240223	124600	4790893600	29450	29400	29450	29400	31
391	20240223	124500	4789982100	29450	29400	29450	29400	15
392	20240223	124400	4789540400	29400	29450	29450	29400	154
393	20240223	124300	4785012400	29450	29400	29450	29400	41
394	20240223	124200	4783806300	29400	29400	29500	29400	679
395	20240223	124100	4763838650	29400	29450	29450	29400	124
396	20240223	124000	4760190400	29450	29500	29500	29400	497
397	20240223	123900	4745554250	29500	29600	29600	29500	124
398	20240223	123800	4741895150	29550	29500	29550	29500	263
399	20240223	123700	4734130650	29450	29550	29550	29450	796
400	20240223	123600	4710640900	29600	29600	29600	29600	31
401	20240223	123500	4709723300	29600	29600	29650	29600	57
402	20240223	123400	4708035400	29550	29600	29600	29550	63
403	20240223	123300	4706172750	29600	29750	29750	29600	315
404	20240223	123200	4696806150	29800	29800	30000	29800	5283
405	20240223	123100	4538805750	29800	29500	29800	29500	3478
406	20240223	123000	4435607550	29550	29450	29550	29450	44
407	20240223	122900	4434309100	29500	29450	29500	29400	1059
408	20240223	122800	4403071800	29400	29450	29500	29400	560
409	20240223	122700	4386599700	29500	29500	29500	29450	37
410	20240223	122600	4385509250	29450	29450	29500	29450	127
411	20240223	122500	4381769050	29400	29500	29500	29400	636
412	20240223	122400	4363039300	29450	29500	29500	29450	79
413	20240223	122300	4360711550	29500	29450	29500	29450	145
414	20240223	122200	4356441200	29500	29500	29500	29500	56
415	20240223	122100	4354789200	29450	29450	29450	29450	24
416	20240223	122000	4354082400	29450	29500	29550	29450	1085
417	20240223	121900	4322079850	29500	29550	29550	29500	2208
418	20240223	121800	4256943150	29550	29500	29550	29500	55
419	20240223	121700	4255320550	29500	29450	29500	29450	60
420	20240223	121600	4253551850	29450	29500	29500	29450	93
421	20240223	121500	4250809550	29500	29500	29500	29450	51
422	20240223	121400	4249306150	29450	29500	29500	29450	418
423	20240223	121300	4236995250	29500	29500	29500	29500	35
424	20240223	121200	4235962750	29500	29500	29500	29450	65
425	20240223	121100	4234046450	29500	29500	29550	29500	161
426	20240223	121000	4229294700	29450	29500	29550	29450	33
427	20240223	120900	4228320750	29550	29500	29550	29500	37
428	20240223	120800	4227228550	29500	29500	29500	29500	46
429	20240223	120700	4225871550	29500	29450	29500	29450	68
430	20240223	120600	4223868550	29450	29500	29500	29450	41
431	20240223	120500	4222660100	29450	29450	29500	29450	213
432	20240223	120400	4216386900	29450	29450	29450	29450	19
433	20240223	120300	4215827350	29400	29450	29450	29400	115
434	20240223	120200	4212445550	29450	29450	29450	29450	31
435	20240223	120100	4211532600	29500	29450	29500	29350	1509
436	20240223	120000	4167191650	29450	29550	29550	29450	1025
437	20240223	115900	4136978250	29600	29600	29600	29600	15
438	20240223	115800	4136534250	29550	29550	29550	29550	27
439	20240223	115700	4135736400	29550	29550	29550	29500	34
440	20240223	115600	4134732600	29500	29550	29600	29500	182
441	20240223	115500	4129357250	29550	29550	29550	29550	13
442	20240223	115400	4128973100	29550	29500	29600	29500	61
443	20240223	115300	4127170350	29500	29550	29550	29500	36
444	20240223	115200	4126107650	29450	29600	29600	29450	761
445	20240223	115100	4103667350	29600	29550	29600	29500	753
446	20240223	115000	4081434400	29600	29650	29650	29600	23
447	20240223	114900	4080753350	29650	29650	29650	29600	98
448	20240223	114800	4077851750	29650	29650	29650	29650	17
449	20240223	114700	4077347700	29600	29650	29650	29600	360
450	20240223	114600	4066690500	29650	29650	29650	29650	150
451	20240223	114500	4062243000	29650	29650	29650	29650	41
452	20240223	114400	4061027350	29650	29650	29650	29600	294
453	20240223	114300	4052322950	29650	29650	29650	29650	17
454	20240223	114200	4051818900	29600	29700	29700	29600	67
455	20240223	114100	4049831650	29650	29650	29650	29600	71
456	20240223	114000	4047729200	29650	29650	29650	29600	14
457	20240223	113900	4047314200	29650	29650	29650	29600	73
458	20240223	113800	4045149900	29650	29650	29650	29650	24
459	20240223	113700	4044438300	29650	29700	29700	29650	32
460	20240223	113600	4043489100	29700	29650	29700	29650	235
461	20240223	113500	4036520150	29700	29700	29700	29700	14
462	20240223	113400	4036104350	29650	29650	29650	29600	63
463	20240223	113300	4034237600	29650	29650	29700	29600	145
464	20240223	113200	4029938550	29600	29600	29650	29600	37
465	20240223	113100	4028842850	29600	29650	29700	29600	39
466	20240223	113000	4027686550	29550	29700	29700	29550	176
467	20240223	112900	4022480050	29650	29750	29750	29500	848
468	20240223	112800	3997384000	29750	29750	29750	29750	164
469	20240223	112700	3992505000	29750	29750	29800	29750	181
470	20240223	112600	3987119950	29750	29750	29750	29700	82
471	20240223	112500	3984682700	29700	29700	29750	29700	130
472	20240223	112400	3980817450	29750	29700	29750	29700	65
473	20240223	112300	3978885450	29700	29700	29700	29650	40
474	20240223	112200	3977698400	29650	29700	29700	29650	24
475	20240223	112100	3976986750	29650	29700	29700	29650	407
476	20240223	112000	3964917600	29700	29750	29750	29700	420
477	20240223	111900	3952441550	29750	29800	29800	29750	259
478	20240223	111800	3944734450	29850	29850	29900	29800	300
479	20240223	111700	3935787350	29900	29850	29900	29800	230
480	20240223	111600	3928921800	29850	29800	29850	29800	92
481	20240223	111500	3926179500	29850	29800	29850	29800	1502
482	20240223	111400	3881359700	29800	29850	29850	29800	1077
483	20240223	111300	3849216300	29800	29700	29800	29650	4454
484	20240223	111200	3716686900	29650	29650	29700	29600	845
485	20240223	111100	3691633650	29600	29550	29600	29550	682
486	20240223	111000	3671464600	29500	29400	29500	29350	221
487	20240223	110900	3664957550	29400	29450	29450	29400	127
488	20240223	110800	3661220200	29400	29350	29450	29350	454
489	20240223	110700	3647873250	29350	29400	29400	29350	280
490	20240223	110600	3639647250	29400	29450	29450	29350	436
491	20240223	110500	3626824150	29400	29450	29500	29400	289
492	20240223	110400	3618311800	29350	29350	29650	29350	1013
493	20240223	110300	3588411600	29300	29350	29350	29300	597
494	20240223	110200	3570917250	29350	29400	29400	29350	1971
495	20240223	110100	3513065400	29400	29550	29550	29400	143
496	20240223	110000	3508855200	29550	29350	29550	29350	613
497	20240223	105900	3490784750	29350	29300	29350	29300	170
498	20240223	105800	3485801800	29350	29300	29350	29300	119
499	20240223	105700	3482312750	29300	29300	29350	29300	708
500	20240223	105600	3461567650	29300	29350	29350	29250	771
501	20240223	105500	3438973650	29300	29300	29350	29300	351
502	20240223	105400	3428688600	29350	29400	29400	29300	475
503	20240223	105300	3414756500	29400	29300	29400	29300	937
504	20240223	105200	3387282800	29350	29400	29400	29350	917
505	20240223	105100	3360350250	29400	29400	29450	29400	155
506	20240223	105000	3355793200	29400	29400	29400	29350	328
507	20240223	104900	3346151950	29400	29500	29500	29400	210
508	20240223	104800	3339967550	29450	29500	29500	29400	493
509	20240223	104700	3325458750	29550	29500	29550	29450	577
510	20240223	104600	3308432350	29500	29450	29550	29450	163
511	20240223	104500	3303625000	29400	29300	29550	29300	5562
512	20240223	104400	3139540150	29250	29300	29300	29200	1825
513	20240223	104300	3086178450	29300	29300	29300	29250	406
514	20240223	104200	3074289800	29300	29250	29300	29250	186
515	20240223	104100	3068843450	29250	29300	29300	29250	551
516	20240223	104000	3052725750	29300	29250	29400	29250	1211
517	20240223	103900	3017241600	29250	29200	29300	29200	1418
518	20240223	103800	2975769200	29200	29200	29200	29200	346
519	20240223	103700	2965666000	29200	29200	29200	29150	865
520	20240223	103600	2940415050	29200	29200	29200	29150	416
521	20240223	103500	2928283200	29200	29150	29200	29150	205
522	20240223	103400	2922302450	29200	29200	29250	29150	2783
523	20240223	103300	2841090550	29200	29250	29300	29200	932
524	20240223	103200	2813834300	29300	29250	29300	29200	889
525	20240223	103100	2787830950	29250	29300	29300	29200	1315
526	20240223	103000	2749405850	29300	29250	29300	29250	141
527	20240223	102900	2745279900	29250	29200	29250	29150	4640
528	20240223	102800	2609842250	29250	29250	29250	29200	431
529	20240223	102700	2597249000	29200	29300	29300	29200	1193
530	20240223	102600	2562338550	29350	29300	29350	29250	311
531	20240223	102500	2553227350	29300	29300	29300	29200	2449
532	20240223	102400	2481569900	29300	29400	29400	29300	4096
533	20240223	102300	2361347900	29400	29400	29450	29400	242
534	20240223	102200	2354228500	29400	29400	29450	29400	88
535	20240223	102100	2351639750	29450	29400	29450	29400	163
536	20240223	102000	2346846650	29400	29400	29450	29400	127
537	20240223	101900	2343111550	29400	29450	29450	29400	125
538	20240223	101800	2339432750	29450	29400	29500	29400	152
539	20240223	101700	2334959400	29450	29450	29450	29400	74
540	20240223	101600	2332782800	29450	29400	29500	29400	579
541	20240223	101500	2315757350	29400	29400	29500	29400	323
542	20240223	101400	2306249600	29450	29400	29450	29400	121
543	20240223	101300	2302690900	29400	29450	29450	29400	312
544	20240223	101200	2293517350	29450	29450	29450	29450	514
545	20240223	101100	2278380050	29450	29450	29500	29450	139
546	20240223	101000	2274285800	29450	29500	29500	29450	99
547	20240223	100900	2271366250	29450	29550	29550	29450	1353
548	20240223	100800	2231500050	29500	29550	29550	29500	247
549	20240223	100700	2224212850	29500	29500	29550	29500	1277
550	20240223	100600	2186522400	29500	29500	29550	29500	266
551	20240223	100500	2178674650	29550	29550	29550	29500	474
552	20240223	100400	2164684050	29500	29500	29550	29500	517
553	20240223	100300	2149431850	29500	29550	29550	29500	237
554	20240223	100200	2142429500	29550	29550	29550	29550	3
555	20240223	100100	2142340850	29550	29500	29550	29450	598
556	20240223	100000	2124697400	29550	29500	29550	29500	122
557	20240223	095900	2121094450	29450	29500	29550	29450	138
558	20240223	095800	2117019150	29450	29450	29450	29450	402
559	20240223	095700	2105180250	29550	29400	29550	29400	253
560	20240223	095600	2097738900	29450	29550	29550	29350	7694
561	20240223	095500	1871524600	29550	29550	29550	29550	28
562	20240223	095400	1870697200	29500	29550	29550	29500	124
563	20240223	095300	1867035650	29600	29600	29600	29600	2
564	20240223	095200	1866976450	29500	29600	29600	29500	890
565	20240223	095100	1840679200	29650	29700	29700	29650	280
566	20240223	095000	1832375400	29700	29750	29750	29700	393
567	20240223	094900	1820702250	29700	29750	29750	29700	1473
568	20240223	094800	1776952800	29750	29700	29750	29700	132
569	20240223	094700	1773028350	29700	29650	29750	29650	593
570	20240223	094600	1755435600	29600	29450	29600	29400	1590
571	20240223	094500	1708433950	29400	29400	29450	29350	738
572	20240223	094400	1686747550	29350	29500	29500	29350	1592
573	20240223	094300	1639960950	29400	29500	29550	29400	4410
574	20240223	094200	1510027200	29500	29500	29550	29500	151
575	20240223	094100	1505572600	29500	29500	29550	29500	46
576	20240223	094000	1504214900	29500	29450	29550	29450	636
577	20240223	093900	1485432500	29450	29450	29450	29400	425
578	20240223	093800	1472916500	29450	29450	29450	29300	1729
579	20240223	093700	1422122350	29450	29450	29450	29400	705
580	20240223	093600	1401385100	29400	29300	29400	29300	61
581	20240223	093500	1399591800	29300	29450	29450	29300	524
582	20240223	093400	1384231800	29450	29400	29450	29300	2338
583	20240223	093300	1315632600	29350	29400	29400	29300	1032
584	20240223	093200	1285348950	29350	29450	29450	29350	1831
585	20240223	093100	1231492950	29450	29450	29450	29400	616
586	20240223	093000	1213351800	29450	29450	29450	29400	1130
587	20240223	092900	1180105050	29500	29450	29550	29450	107
588	20240223	092800	1176949000	29400	29400	29400	29400	19
589	20240223	092700	1176390400	29400	29550	29550	29400	1090
590	20240223	092600	1144325000	29500	29550	29550	29500	654
591	20240223	092500	1125029850	29550	29550	29600	29550	149
592	20240223	092400	1120626850	29600	29550	29600	29550	51
593	20240223	092300	1119119750	29550	29500	29550	29500	121
594	20240223	092200	1115544500	29500	29500	29500	29500	239
595	20240223	092100	1108494000	29500	29500	29500	29500	164
596	20240223	092000	1103656000	29550	29450	29550	29350	2028
597	20240223	091900	1044086400	29450	29400	29550	29350	737
598	20240223	091800	1022414750	29400	29500	29550	29400	2444
599	20240223	091700	950475950	29500	29500	29500	29450	876
600	20240223	091600	924656700	29500	29600	29650	29500	2797
601	20240223	091500	841950250	29600	29600	29650	29600	274
602	20240223	091400	833839750	29600	29650	29700	29600	706
603	20240223	091300	812936150	29600	29700	29700	29600	90
604	20240223	091200	810271150	29700	29600	29700	29600	157
605	20240223	091100	805618350	29550	29550	29550	29500	839
606	20240223	091000	780825950	29550	29650	29700	29550	2323
607	20240223	090900	712114850	29650	29650	29700	29650	1151
608	20240223	090800	677981000	29700	29700	29750	29650	180
609	20240223	090700	672635700	29700	29750	29750	29700	502
610	20240223	090600	657718450	29750	29750	29750	29750	123
611	20240223	090500	654059200	29650	29650	29700	29650	500
612	20240223	090400	639232200	29650	29700	29700	28850	8393
613	20240223	090300	393659000	29700	29750	29750	29700	851
614	20240223	090200	368361100	29750	29800	29850	29750	1942
615	20240223	090100	310488800	29850	30000	30000	29800	7379
616	20240223	090000	89863450	30000	30200	30250	30000	2978