KissMeData/055490/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	193500	559088200	24000	24000	24000	24000	108
3	20240223	193400	559088200	24000	24000	24000	24000	0
4	20240223	193300	559088200	24000	24000	24000	24000	0
5	20240223	193200	559088200	24000	24000	24000	24000	0
6	20240223	193100	559088200	24000	24000	24000	24000	0
7	20240223	193000	559088200	24000	24000	24000	24000	0
8	20240223	192900	559088200	24000	24000	24000	24000	0
9	20240223	192800	559088200	24000	24000	24000	24000	0
10	20240223	192700	559088200	24000	24000	24000	24000	0
11	20240223	192600	559088200	24000	24000	24000	24000	0
12	20240223	192500	559088200	24000	24000	24000	24000	0
13	20240223	192400	559088200	24000	24000	24000	24000	0
14	20240223	192300	559088200	24000	24000	24000	24000	0
15	20240223	192200	559088200	24000	24000	24000	24000	0
16	20240223	192100	559088200	24000	24000	24000	24000	0
17	20240223	192000	559088200	24000	24000	24000	24000	0
18	20240223	191900	559088200	24000	24000	24000	24000	0
19	20240223	191800	559088200	24000	24000	24000	24000	0
20	20240223	191700	559088200	24000	24000	24000	24000	0
21	20240223	191600	559088200	24000	24000	24000	24000	0
22	20240223	191500	559088200	24000	24000	24000	24000	0
23	20240223	191400	559088200	24000	24000	24000	24000	0
24	20240223	191300	559088200	24000	24000	24000	24000	0
25	20240223	191200	559088200	24000	24000	24000	24000	0
26	20240223	191100	559088200	24000	24000	24000	24000	0
27	20240223	191000	559088200	24000	24000	24000	24000	0
28	20240223	190900	559088200	24000	24000	24000	24000	0
29	20240223	190800	559088200	24000	24000	24000	24000	0
30	20240223	190700	559088200	24000	24000	24000	24000	0
31	20240223	190600	559088200	24000	24000	24000	24000	0
32	20240223	190500	559088200	24000	24000	24000	24000	108
33	20240223	190400	559088200	24000	24000	24000	24000	0
34	20240223	190300	559088200	24000	24000	24000	24000	0
35	20240223	190200	559088200	24000	24000	24000	24000	0
36	20240223	190100	559088200	24000	24000	24000	24000	0
37	20240223	190000	559088200	24000	24000	24000	24000	0
38	20240223	185900	559088200	24000	24000	24000	24000	0
39	20240223	185800	559088200	24000	24000	24000	24000	0
40	20240223	185700	559088200	24000	24000	24000	24000	0
41	20240223	185600	559088200	24000	24000	24000	24000	0
42	20240223	185500	559088200	24000	24000	24000	24000	0
43	20240223	185400	559088200	24000	24000	24000	24000	0
44	20240223	185300	559088200	24000	24000	24000	24000	0
45	20240223	185200	559088200	24000	24000	24000	24000	0
46	20240223	185100	559088200	24000	24000	24000	24000	0
47	20240223	185000	559088200	24000	24000	24000	24000	0
48	20240223	184900	559088200	24000	24000	24000	24000	0
49	20240223	184800	559088200	24000	24000	24000	24000	0
50	20240223	184700	559088200	24000	24000	24000	24000	0
51	20240223	184600	559088200	24000	24000	24000	24000	0
52	20240223	184500	559088200	24000	24000	24000	24000	0
53	20240223	184400	559088200	24000	24000	24000	24000	0
54	20240223	184300	559088200	24000	24000	24000	24000	0
55	20240223	184200	559088200	24000	24000	24000	24000	0
56	20240223	184100	559088200	24000	24000	24000	24000	0
57	20240223	184000	559088200	24000	24000	24000	24000	0
58	20240223	183900	559088200	24000	24000	24000	24000	0
59	20240223	183800	559088200	24000	24000	24000	24000	0
60	20240223	183700	559088200	24000	24000	24000	24000	0
61	20240223	183600	559088200	24000	24000	24000	24000	0
62	20240223	183500	559088200	24000	24000	24000	24000	108
63	20240223	183400	559088200	24000	24000	24000	24000	0
64	20240223	183300	559088200	24000	24000	24000	24000	0
65	20240223	183200	559088200	24000	24000	24000	24000	0
66	20240223	183100	559088200	24000	24000	24000	24000	0
67	20240223	183000	559088200	24000	24000	24000	24000	0
68	20240223	182900	559088200	24000	24000	24000	24000	0
69	20240223	182800	559088200	24000	24000	24000	24000	0
70	20240223	182700	559088200	24000	24000	24000	24000	0
71	20240223	182600	559088200	24000	24000	24000	24000	0
72	20240223	182500	559088200	24000	24000	24000	24000	0
73	20240223	182400	559088200	24000	24000	24000	24000	0
74	20240223	182300	559088200	24000	24000	24000	24000	0
75	20240223	182200	559088200	24000	24000	24000	24000	0
76	20240223	182100	559088200	24000	24000	24000	24000	0
77	20240223	182000	559088200	24000	24000	24000	24000	0
78	20240223	181900	559088200	24000	24000	24000	24000	0
79	20240223	181800	559088200	24000	24000	24000	24000	0
80	20240223	181700	559088200	24000	24000	24000	24000	0
81	20240223	181600	559088200	24000	24000	24000	24000	0
82	20240223	181500	559088200	24000	24000	24000	24000	0
83	20240223	181400	559088200	24000	24000	24000	24000	0
84	20240223	181300	559088200	24000	24000	24000	24000	0
85	20240223	181200	559088200	24000	24000	24000	24000	0
86	20240223	181100	559088200	24000	24000	24000	24000	0
87	20240223	181000	559088200	24000	24000	24000	24000	0
88	20240223	180900	559088200	24000	24000	24000	24000	0
89	20240223	180800	559088200	24000	24000	24000	24000	0
90	20240223	180700	559088200	24000	24000	24000	24000	0
91	20240223	180600	559088200	24000	24000	24000	24000	0
92	20240223	180500	559088200	24000	24000	24000	24000	108
93	20240223	180400	559088200	24000	24000	24000	24000	0
94	20240223	180300	559088200	24000	24000	24000	24000	0
95	20240223	180200	559088200	24000	24000	24000	24000	0
96	20240223	180100	559088200	24000	24000	24000	24000	0
97	20240223	180000	559088200	24000	24000	24000	24000	0
98	20240223	175900	559088200	24000	24000	24000	24000	0
99	20240223	175800	559088200	24000	24000	24000	24000	0
100	20240223	175700	559088200	24000	24000	24000	24000	0
101	20240223	175600	559088200	24000	24000	24000	24000	0
102	20240223	175500	559088200	24000	24000	24000	24000	0
103	20240223	175400	559088200	24000	24000	24000	24000	0
104	20240223	175300	559088200	24000	24000	24000	24000	0
105	20240223	175200	559088200	24000	24000	24000	24000	0
106	20240223	175100	559088200	24000	24000	24000	24000	0
107	20240223	175000	559088200	24000	24000	24000	24000	0
108	20240223	174900	559088200	24000	24000	24000	24000	0
109	20240223	174800	559088200	24000	24000	24000	24000	0
110	20240223	174700	559088200	24000	24000	24000	24000	0
111	20240223	174600	559088200	24000	24000	24000	24000	0
112	20240223	174500	559088200	24000	24000	24000	24000	0
113	20240223	174400	559088200	24000	24000	24000	24000	0
114	20240223	174300	559088200	24000	24000	24000	24000	0
115	20240223	174200	559088200	24000	24000	24000	24000	0
116	20240223	174100	559088200	24000	24000	24000	24000	0
117	20240223	174000	559088200	24000	24000	24000	24000	0
118	20240223	173900	559088200	24000	24000	24000	24000	0
119	20240223	173800	559088200	24000	24000	24000	24000	0
120	20240223	173700	559088200	24000	24000	24000	24000	0
121	20240223	173600	559088200	24000	24000	24000	24000	0
122	20240223	173500	559088200	24000	24000	24000	24000	108
123	20240223	173400	559088200	24000	24000	24000	24000	0
124	20240223	173300	559088200	24000	24000	24000	24000	0
125	20240223	173200	559088200	24000	24000	24000	24000	0
126	20240223	173100	559088200	24000	24000	24000	24000	0
127	20240223	173000	559088200	24000	24000	24000	24000	0
128	20240223	172900	559088200	24000	24000	24000	24000	0
129	20240223	172800	559088200	24000	24000	24000	24000	0
130	20240223	172700	559088200	24000	24000	24000	24000	0
131	20240223	172600	559088200	24000	24000	24000	24000	0
132	20240223	172500	559088200	24000	24000	24000	24000	0
133	20240223	172400	559088200	24000	24000	24000	24000	0
134	20240223	172300	559088200	24000	24000	24000	24000	0
135	20240223	172200	559088200	24000	24000	24000	24000	0
136	20240223	172100	559088200	24000	24000	24000	24000	0
137	20240223	172000	559088200	24000	24000	24000	24000	0
138	20240223	171900	559088200	24000	24000	24000	24000	0
139	20240223	171800	559088200	24000	24000	24000	24000	0
140	20240223	171700	559088200	24000	24000	24000	24000	0
141	20240223	171600	559088200	24000	24000	24000	24000	0
142	20240223	171500	559088200	24000	24000	24000	24000	0
143	20240223	171400	559088200	24000	24000	24000	24000	0
144	20240223	171300	559088200	24000	24000	24000	24000	0
145	20240223	171200	559088200	24000	24000	24000	24000	0
146	20240223	171100	559088200	24000	24000	24000	24000	0
147	20240223	171000	559088200	24000	24000	24000	24000	0
148	20240223	170900	559088200	24000	24000	24000	24000	0
149	20240223	170800	559088200	24000	24000	24000	24000	0
150	20240223	170700	559088200	24000	24000	24000	24000	0
151	20240223	170600	559088200	24000	24000	24000	24000	0
152	20240223	170500	559088200	24000	24000	24000	24000	108
153	20240223	170400	559088200	24000	24000	24000	24000	0
154	20240223	170300	559088200	24000	24000	24000	24000	0
155	20240223	170200	559088200	24000	24000	24000	24000	0
156	20240223	170100	559088200	24000	24000	24000	24000	0
157	20240223	170000	559088200	24000	24000	24000	24000	0
158	20240223	165900	559088200	24000	24000	24000	24000	0
159	20240223	165800	559088200	24000	24000	24000	24000	0
160	20240223	165700	559088200	24000	24000	24000	24000	0
161	20240223	165600	559088200	24000	24000	24000	24000	0
162	20240223	165500	559088200	24000	24000	24000	24000	0
163	20240223	165400	559088200	24000	24000	24000	24000	0
164	20240223	165300	559088200	24000	24000	24000	24000	0
165	20240223	165200	559088200	24000	24000	24000	24000	0
166	20240223	165100	559088200	24000	24000	24000	24000	0
167	20240223	165000	559088200	24000	24000	24000	24000	0
168	20240223	164900	559088200	24000	24000	24000	24000	0
169	20240223	164800	559088200	24000	24000	24000	24000	0
170	20240223	164700	559088200	24000	24000	24000	24000	0
171	20240223	164600	559088200	24000	24000	24000	24000	0
172	20240223	164500	559088200	24000	24000	24000	24000	0
173	20240223	164400	559088200	24000	24000	24000	24000	0
174	20240223	164300	559088200	24000	24000	24000	24000	0
175	20240223	164200	559088200	24000	24000	24000	24000	0
176	20240223	164100	559088200	24000	24000	24000	24000	0
177	20240223	164000	559088200	24000	24000	24000	24000	0
178	20240223	163900	559088200	24000	24000	24000	24000	0
179	20240223	163800	559088200	24000	24000	24000	24000	0
180	20240223	163700	559088200	24000	24000	24000	24000	0
181	20240223	163600	559088200	24000	24000	24000	24000	0
182	20240223	163500	559088200	24000	24000	24000	24000	108
183	20240223	163400	559088200	24000	24000	24000	24000	0
184	20240223	163300	559088200	24000	24000	24000	24000	0
185	20240223	163200	559088200	24000	24000	24000	24000	0
186	20240223	163100	559088200	24000	24000	24000	24000	0
187	20240223	163000	559088200	24000	24000	24000	24000	0
188	20240223	162900	559088200	24000	24000	24000	24000	0
189	20240223	162800	559088200	24000	24000	24000	24000	0
190	20240223	162700	559088200	24000	24000	24000	24000	0
191	20240223	162600	559088200	24000	24000	24000	24000	0
192	20240223	162500	559088200	24000	24000	24000	24000	0
193	20240223	162400	559088200	24000	24000	24000	24000	0
194	20240223	162300	559088200	24000	24000	24000	24000	0
195	20240223	162200	559088200	24000	24000	24000	24000	0
196	20240223	162100	559088200	24000	24000	24000	24000	0
197	20240223	162000	559088200	24000	24000	24000	24000	0
198	20240223	161900	559088200	24000	24000	24000	24000	0
199	20240223	161800	559088200	24000	24000	24000	24000	0
200	20240223	161700	559088200	24000	24000	24000	24000	0
201	20240223	161600	559088200	24000	24000	24000	24000	0
202	20240223	161500	559088200	24000	24000	24000	24000	0
203	20240223	161400	559088200	24000	24000	24000	24000	0
204	20240223	161300	559088200	24000	24000	24000	24000	0
205	20240223	161200	559088200	24000	24000	24000	24000	0
206	20240223	161100	559088200	24000	24000	24000	24000	0
207	20240223	161000	559088200	24000	24000	24000	24000	0
208	20240223	160900	559088200	24000	24000	24000	24000	0
209	20240223	160800	559088200	24000	24000	24000	24000	0
210	20240223	160700	559088200	24000	24000	24000	24000	0
211	20240223	160600	559088200	24000	24000	24000	24000	0
212	20240223	160500	559088200	24000	24000	24000	24000	108
213	20240223	160400	559088200	24000	24000	24000	24000	0
214	20240223	160300	559088200	24000	24000	24000	24000	0
215	20240223	160200	559088200	24000	24000	24000	24000	0
216	20240223	160100	559088200	24000	24000	24000	24000	0
217	20240223	160000	559088200	24000	24000	24000	24000	0
218	20240223	155900	559088200	24000	24000	24000	24000	0
219	20240223	155800	559088200	24000	24000	24000	24000	0
220	20240223	155700	559088200	24000	24000	24000	24000	0
221	20240223	155600	559088200	24000	24000	24000	24000	0
222	20240223	155500	559088200	24000	24000	24000	24000	0
223	20240223	155400	559088200	24000	24000	24000	24000	0
224	20240223	155300	559088200	24000	24000	24000	24000	0
225	20240223	155200	559088200	24000	24000	24000	24000	0
226	20240223	155100	559088200	24000	24000	24000	24000	0
227	20240223	155000	559088200	24000	24000	24000	24000	0
228	20240223	154900	559088200	24000	24000	24000	24000	0
229	20240223	154800	559088200	24000	24000	24000	24000	0
230	20240223	154700	559088200	24000	24000	24000	24000	0
231	20240223	154600	559088200	24000	24000	24000	24000	0
232	20240223	154500	559088200	24000	24000	24000	24000	0
233	20240223	154400	559088200	24000	24000	24000	24000	0
234	20240223	154300	559088200	24000	24000	24000	24000	0
235	20240223	154200	559088200	24000	24000	24000	24000	0
236	20240223	154100	559088200	24000	24000	24000	24000	0
237	20240223	154000	559088200	24000	24000	24000	24000	0
238	20240223	153900	559088200	24000	24000	24000	24000	0
239	20240223	153800	559088200	24000	24000	24000	24000	0
240	20240223	153700	559088200	24000	24000	24000	24000	0
241	20240223	153600	559088200	24000	24000	24000	24000	0
242	20240223	153500	559088200	24000	24000	24000	24000	108
243	20240223	153400	559088200	24000	24000	24000	24000	0
244	20240223	153300	559088200	24000	24000	24000	24000	0
245	20240223	153200	559088200	24000	24000	24000	24000	0
246	20240223	153100	559088200	24000	24000	24000	24000	0
247	20240223	153000	559088200	24000	24000	24000	24000	108
248	20240223	152900	556496200	23850	23850	23850	23850	0
249	20240223	152800	556496200	23850	23850	23850	23850	0
250	20240223	152700	556496200	23850	23850	23850	23850	0
251	20240223	152600	556496200	23850	23850	23850	23850	0
252	20240223	152500	556496200	23850	23850	23850	23850	0
253	20240223	152400	556496200	23850	23850	23850	23850	0
254	20240223	152300	556496200	23850	23850	23850	23850	0
255	20240223	152200	556496200	23850	23850	23850	23850	0
256	20240223	152100	556496200	23850	23850	23850	23850	0
257	20240223	152000	556496200	23850	23850	23850	23850	0
258	20240223	151900	556496200	23850	23950	23950	23850	34
259	20240223	151800	555685100	23850	23850	23950	23850	57
260	20240223	151700	554323750	23850	23950	23950	23850	46
261	20240223	151600	553226250	23950	23850	23950	23850	106
262	20240223	151500	550695600	23900	23850	23900	23850	93
263	20240223	151400	548475900	23900	23900	23900	23850	85
264	20240223	151300	546448200	23950	24000	24000	23850	51
265	20240223	151200	545229400	24000	23900	24000	23850	340
266	20240223	151100	537096900	23900	23900	23900	23850	77
267	20240223	151000	535260100	23850	23900	23900	23850	90
268	20240223	150900	533113300	23850	23850	23850	23850	81
269	20240223	150800	531181450	23850	23900	23900	23850	423
270	20240223	150700	521089650	23900	23900	23900	23900	94
271	20240223	150600	518843050	23900	23850	23900	23850	82
272	20240223	150500	516885950	23850	23850	23850	23850	40
273	20240223	150400	515931950	23850	23900	23900	23850	93
274	20240223	150300	513710650	23850	23850	23900	23850	63
275	20240223	150200	512207750	23800	23800	23800	23800	79
276	20240223	150100	510327550	23800	23850	23850	23800	82
277	20240223	150000	508375650	23800	23900	23900	23800	82
278	20240223	145900	506422050	23850	23850	23900	23850	121
279	20240223	145800	503534800	23850	23900	23900	23800	80
280	20240223	145700	501627950	23850	23850	23900	23800	50
281	20240223	145600	500435700	24000	23850	24000	23800	71
282	20240223	145500	498742900	23850	23850	23850	23850	84
283	20240223	145400	496739500	23850	23850	23850	23850	61
284	20240223	145300	495284650	23850	23850	23850	23800	103
285	20240223	145200	492829150	23850	23850	23850	23850	36
286	20240223	145100	491970550	23900	23900	23900	23850	133
287	20240223	145000	488796700	23900	23850	23900	23850	25
288	20240223	144900	488200250	23850	23900	23900	23850	86
289	20240223	144800	486147800	23900	23900	23900	23850	138
290	20240223	144700	482853050	23900	23900	23900	23900	52
291	20240223	144600	481610250	23950	23900	23950	23900	61
292	20240223	144500	480152300	23900	23900	23950	23900	106
293	20240223	144400	477616900	23900	23900	23950	23900	81
294	20240223	144300	475680950	23900	23900	23900	23900	40
295	20240223	144200	474724950	23900	23950	23950	23900	83
296	20240223	144100	472740150	23950	23950	23950	23900	159
297	20240223	144000	468933050	23950	23950	23950	23950	200
298	20240223	143900	464143050	24000	24000	24000	24000	0
299	20240223	143800	464143050	24000	24000	24000	23950	275
300	20240223	143700	457545100	24000	24000	24000	24000	82
301	20240223	143600	455577100	24000	24000	24000	24000	81
302	20240223	143500	453633100	24000	24000	24000	24000	60
303	20240223	143400	452193100	24000	24000	24000	24000	102
304	20240223	143300	449745100	24000	24000	24000	24000	82
305	20240223	143200	447777100	24000	24000	24000	24000	179
306	20240223	143100	443481100	24000	24000	24000	24000	62
307	20240223	143000	441993100	24050	24050	24050	24050	19
308	20240223	142900	441536150	24050	24050	24050	24000	465
309	20240223	142800	430354000	24050	24050	24050	24050	102
310	20240223	142700	427900900	24100	24100	24100	24100	1
311	20240223	142600	427876800	24050	24050	24050	24050	40
312	20240223	142500	426914800	24050	24050	24050	24050	37
313	20240223	142400	426024950	24050	24050	24050	24050	44
314	20240223	142300	424966750	24050	24050	24050	24050	169
315	20240223	142200	420902300	24050	24050	24050	24050	145
316	20240223	142100	417415050	24150	24100	24150	24100	63
317	20240223	142000	415895800	24100	24100	24100	24100	2
318	20240223	141900	415847600	24150	24150	24150	24150	42
319	20240223	141800	414833300	24150	24200	24200	24150	35
320	20240223	141700	413986500	24200	24200	24200	24200	0
321	20240223	141600	413986500	24200	24100	24200	24100	11
322	20240223	141500	413720500	24100	24100	24100	24100	2
323	20240223	141400	413672300	24100	24100	24100	24100	0
324	20240223	141300	413672300	24100	24100	24100	24100	2
325	20240223	141200	413624100	24100	24100	24100	24100	8
326	20240223	141100	413431300	24100	24100	24100	24100	3
327	20240223	141000	413359000	24100	24100	24100	24100	16
328	20240223	140900	412973400	24100	24100	24100	24100	5
329	20240223	140800	412852900	24100	24150	24150	24100	5
330	20240223	140700	412732350	24200	24200	24200	24200	7
331	20240223	140600	412562950	24100	24100	24100	24100	2
332	20240223	140500	412514750	24100	24100	24100	24100	3
333	20240223	140400	412442450	24100	24100	24100	24100	3
334	20240223	140300	412370150	24100	24100	24100	24100	3
335	20240223	140200	412297850	24100	24100	24100	24100	5
336	20240223	140100	412177350	24200	24200	24200	24200	9
337	20240223	140000	411959550	24100	24100	24100	24100	15
338	20240223	135900	411598050	24100	24100	24100	24100	2
339	20240223	135800	411549850	24100	24100	24100	24100	0
340	20240223	135700	411549850	24100	24100	24100	24100	3
341	20240223	135600	411477550	24150	24150	24150	24150	1
342	20240223	135500	411453400	24150	24100	24150	24100	4
343	20240223	135400	411356950	24100	24100	24100	24100	6
344	20240223	135300	411212350	24100	24100	24100	24100	4
345	20240223	135200	411115950	24100	24100	24100	24100	3
346	20240223	135100	411043650	24100	24100	24100	24100	6
347	20240223	135000	410899050	24100	24100	24100	24100	6
348	20240223	134900	410754450	24100	24100	24100	24100	2
349	20240223	134800	410706250	24150	24150	24150	24150	6
350	20240223	134700	410561350	24150	24150	24150	24150	5
351	20240223	134600	410440600	24100	24100	24100	24100	7
352	20240223	134500	410271900	24100	24100	24100	24100	9
353	20240223	134400	410055000	24200	24200	24200	24200	0
354	20240223	134300	410055000	24200	24100	24200	24100	7
355	20240223	134200	409885800	24100	24100	24100	24100	4
356	20240223	134100	409789400	24100	24100	24100	24100	2
357	20240223	134000	409741200	24100	24100	24100	24100	8
358	20240223	133900	409548400	24200	24100	24200	24100	13
359	20240223	133800	409234200	24050	24100	24100	24050	3
360	20240223	133700	409162000	24100	24100	24100	24100	5
361	20240223	133600	409041500	24100	24100	24100	24100	2
362	20240223	133500	408993300	24050	24100	24100	24050	6
363	20240223	133400	408848900	24050	24050	24050	24050	2
364	20240223	133300	408800800	24050	24050	24100	24050	12
365	20240223	133200	408512100	24050	24050	24050	24050	2
366	20240223	133100	408464000	24100	24100	24100	24100	2
367	20240223	133000	408415800	24100	24100	24100	24100	7
368	20240223	132900	408247100	24050	24150	24150	24050	91
369	20240223	132800	406050550	24100	24100	24100	24100	6
370	20240223	132700	405905950	24100	24100	24100	24100	29
371	20240223	132600	405207050	24100	24050	24100	24050	5
372	20240223	132500	405086600	24100	24050	24100	24050	5
373	20240223	132400	404966200	24100	24100	24100	24100	0
374	20240223	132300	404966200	24100	24050	24100	24050	9
375	20240223	132200	404749650	24050	24050	24050	24050	5
376	20240223	132100	404629400	24050	24050	24050	24050	8
377	20240223	132000	404437000	24000	24000	24000	24000	5
378	20240223	131900	404317000	24050	24000	24050	24000	6
379	20240223	131800	404172800	24050	24050	24050	24050	6
380	20240223	131700	404028500	24050	24050	24050	24050	0
381	20240223	131600	404028500	24050	24050	24050	24050	116
382	20240223	131500	401238700	24050	24050	24050	24050	1
383	20240223	131400	401214650	24050	24050	24050	24050	4
384	20240223	131300	401118450	24050	24000	24050	24000	12
385	20240223	131200	400830200	24100	24100	24100	24100	0
386	20240223	131100	400830200	24100	24050	24100	24050	55
387	20240223	131000	399504950	24050	24050	24050	24050	0
388	20240223	130900	399504950	24050	24050	24050	24050	5
389	20240223	130800	399384700	24050	24050	24050	24050	5
390	20240223	130700	399264450	24050	24050	24050	24050	4
391	20240223	130600	399168250	24100	24100	24100	24100	1
392	20240223	130500	399144150	24200	24200	24200	24200	9
393	20240223	130400	398926350	24100	24100	24100	24100	4
394	20240223	130300	398829950	24100	24150	24150	24100	5
395	20240223	130200	398709400	24150	24150	24150	24150	0
396	20240223	130100	398709400	24150	24150	24150	24150	4
397	20240223	130000	398612800	24200	24200	24200	24200	1
398	20240223	125900	398588600	24050	24050	24050	24050	4
399	20240223	125800	398492400	24050	24050	24050	24050	9
400	20240223	125700	398275950	24050	24050	24050	24050	4
401	20240223	125600	398179750	24050	24050	24050	24050	0
402	20240223	125500	398179750	24050	24050	24050	24050	4
403	20240223	125400	398083550	24050	24050	24050	24050	0
404	20240223	125300	398083550	24050	24050	24050	24050	4
405	20240223	125200	397987350	24050	24050	24050	24050	0
406	20240223	125100	397987350	24050	24050	24050	24050	4
407	20240223	125000	397891150	24050	24050	24050	24050	340
408	20240223	124900	389714150	24050	24050	24050	24050	13
409	20240223	124800	389401500	24050	24050	24050	24050	5
410	20240223	124700	389281250	24050	24050	24050	24050	2
411	20240223	124600	389233150	24050	24100	24100	24050	4
412	20240223	124500	389136850	24050	24050	24050	24050	0
413	20240223	124400	389136850	24050	24100	24100	24050	4
414	20240223	124300	389040500	24050	24050	24050	24050	4
415	20240223	124200	388944300	24050	24050	24050	24050	0
416	20240223	124100	388944300	24050	24050	24050	24050	6
417	20240223	124000	388800000	24050	24050	24050	24050	8
418	20240223	123900	388607600	24100	24100	24100	24100	190
419	20240223	123800	384028600	24200	24200	24200	24200	0
420	20240223	123700	384028600	24200	24200	24200	24200	5
421	20240223	123600	383907600	24200	24100	24200	24100	13
422	20240223	123500	383593400	24100	24100	24100	24100	0
423	20240223	123400	383593400	24100	24100	24100	24100	4
424	20240223	123300	383497000	24100	24100	24100	24100	0
425	20240223	123200	383497000	24100	24100	24100	24100	79
426	20240223	123100	381593100	24100	24100	24100	24100	4
427	20240223	123000	381496700	24250	24250	24250	24250	0
428	20240223	122900	381496700	24250	24250	24250	24250	0
429	20240223	122800	381496700	24250	24250	24250	24250	9
430	20240223	122700	381278450	24100	24150	24150	24100	37
431	20240223	122600	380386400	24100	24100	24100	24100	5
432	20240223	122500	380265900	24150	24150	24150	24150	0
433	20240223	122400	380265900	24150	24150	24150	24150	4
434	20240223	122300	380169300	24150	24150	24150	24150	0
435	20240223	122200	380169300	24150	24150	24150	24150	5
436	20240223	122100	380048550	24100	24100	24100	24100	0
437	20240223	122000	380048550	24100	24100	24100	24100	5
438	20240223	121900	379928050	24100	24100	24100	24100	0
439	20240223	121800	379928050	24100	24100	24100	24100	4
440	20240223	121700	379831650	24100	24100	24100	24100	0
441	20240223	121600	379831650	24100	24100	24100	24100	12
442	20240223	121500	379542450	24100	24100	24100	24100	5
443	20240223	121400	379421950	24100	24100	24100	24100	0
444	20240223	121300	379421950	24100	24100	24100	24100	5
445	20240223	121200	379301450	24100	24100	24100	24100	0
446	20240223	121100	379301450	24100	24200	24200	24100	25
447	20240223	121000	378696950	24100	24100	24100	24100	0
448	20240223	120900	378696950	24100	24100	24100	24100	9
449	20240223	120800	378480050	24150	24150	24150	24150	0
450	20240223	120700	378480050	24150	24150	24150	24150	4
451	20240223	120600	378383450	24200	24200	24200	24200	0
452	20240223	120500	378383450	24200	24100	24200	24100	200
453	20240223	120400	373558450	24100	24100	24100	24100	5
454	20240223	120300	373437950	24100	24100	24100	24100	0
455	20240223	120200	373437950	24100	24100	24100	24100	5
456	20240223	120100	373317450	24100	24100	24100	24100	5
457	20240223	120000	373196950	24100	24100	24100	24100	0
458	20240223	115900	373196950	24100	24100	24100	24100	4
459	20240223	115800	373100550	24100	24100	24100	24100	0
460	20240223	115700	373100550	24100	24100	24100	24100	4
461	20240223	115600	373004150	24100	24100	24100	24100	209
462	20240223	115500	367967250	24100	24100	24100	24100	5
463	20240223	115400	367846750	24100	24100	24100	24100	4
464	20240223	115300	367750350	24100	24100	24100	24100	6
465	20240223	115200	367605750	24100	24100	24100	24100	5
466	20240223	115100	367485250	24100	24150	24150	24100	201
467	20240223	115000	362631150	24150	24150	24150	24150	5
468	20240223	114900	362510400	24150	24150	24150	24150	0
469	20240223	114800	362510400	24150	24150	24150	24150	5
470	20240223	114700	362389650	24150	24150	24150	24150	4
471	20240223	114600	362293050	24150	24150	24150	24150	0
472	20240223	114500	362293050	24150	24150	24150	24150	5
473	20240223	114400	362172300	24150	24150	24150	24150	15
474	20240223	114300	361810050	24150	24150	24150	24150	5
475	20240223	114200	361689300	24150	24150	24150	24150	191
476	20240223	114100	357076650	24200	24200	24200	24200	8
477	20240223	114000	356883050	24200	24200	24200	24200	15
478	20240223	113900	356520050	24250	24250	24250	24250	5
479	20240223	113800	356398800	24200	24200	24200	24200	4
480	20240223	113700	356302000	24300	24300	24300	24300	0
481	20240223	113600	356302000	24300	24300	24300	24300	0
482	20240223	113500	356302000	24300	24300	24300	24300	5
483	20240223	113400	356180500	24200	24200	24200	24200	9
484	20240223	113300	355962700	24250	24250	24250	24250	0
485	20240223	113200	355962700	24250	24250	24250	24250	9
486	20240223	113100	355744450	24200	24200	24200	24200	4
487	20240223	113000	355647650	24200	24200	24200	24200	1
488	20240223	112900	355623450	24250	24250	24250	24250	6
489	20240223	112800	355477950	24300	24300	24300	24300	0
490	20240223	112700	355477950	24300	24400	24400	24300	302
491	20240223	112600	348139250	24200	24250	24400	24200	226
492	20240223	112500	342647650	24250	24350	24450	24250	342
493	20240223	112400	334334700	24350	24350	24350	24350	10
494	20240223	112300	334091200	24350	24350	24350	24350	5
495	20240223	112200	333969450	24200	24200	24200	24200	207
496	20240223	112100	328960050	24200	24200	24200	24200	4
497	20240223	112000	328863250	24300	24300	24300	24300	1
498	20240223	111900	328838950	24300	24400	24400	24300	6
499	20240223	111800	328692650	24400	24400	24400	24400	0
500	20240223	111700	328692650	24400	24200	24400	24200	36
501	20240223	111600	327815450	24200	24200	24200	24200	10
502	20240223	111500	327573450	24400	24400	24400	24400	3
503	20240223	111400	327500250	24400	24400	24400	24400	1
504	20240223	111300	327475850	24200	24200	24200	24200	5
505	20240223	111200	327354850	24400	24300	24400	24300	156
506	20240223	111100	323561750	24200	24350	24350	24200	2
507	20240223	111000	323513200	24350	24350	24350	24350	1
508	20240223	110900	323488850	24350	24350	24350	24250	15
509	20240223	110800	323124300	24400	24400	24400	24400	0
510	20240223	110700	323124300	24400	24400	24400	24400	1
511	20240223	110600	323099900	24200	24200	24200	24200	104
512	20240223	110500	320583100	24250	24250	24250	24250	66
513	20240223	110400	318982600	24400	24250	24400	24250	2
514	20240223	110300	318933950	24400	24400	24400	24250	74
515	20240223	110200	317135300	24400	24350	24400	24350	2
516	20240223	110100	317086550	24350	24350	24350	24300	21
517	20240223	110000	316576150	24300	24350	24400	24300	10
518	20240223	105900	316333000	24350	24350	24350	24350	38
519	20240223	105800	315407700	24350	24350	24350	24350	5
520	20240223	105700	315285950	24250	24250	24250	24250	0
521	20240223	105600	315285950	24250	24250	24250	24250	254
522	20240223	105500	309126450	24350	24350	24350	24350	0
523	20240223	105400	309126450	24350	24350	24350	24350	0
524	20240223	105300	309126450	24350	24350	24350	24350	10
525	20240223	105200	308882950	24350	24300	24400	24300	282
526	20240223	105100	302018250	24250	24250	24250	24250	0
527	20240223	105000	302018250	24250	24250	24250	24250	1
528	20240223	104900	301994000	24300	24350	24350	24300	20
529	20240223	104800	301507750	24300	24300	24300	24300	21
530	20240223	104700	300997450	24300	24300	24300	24300	1
531	20240223	104600	300973150	24300	24300	24300	24300	60
532	20240223	104500	299515150	24300	24300	24300	24300	0
533	20240223	104400	299515150	24300	24300	24300	24300	6
534	20240223	104300	299369350	24150	24150	24150	24150	0
535	20240223	104200	299369350	24150	24150	24150	24150	1
536	20240223	104100	299345200	24300	24300	24300	24300	0
537	20240223	104000	299345200	24300	24300	24300	24300	9
538	20240223	103900	299126500	24150	24150	24150	24150	0
539	20240223	103800	299126500	24150	24150	24150	24150	0
540	20240223	103700	299126500	24150	24200	24300	24150	539
541	20240223	103600	286054600	24150	24150	24150	24150	0
542	20240223	103500	286054600	24150	24150	24150	24150	5
543	20240223	103400	285933850	24150	24150	24150	24150	11
544	20240223	103300	285668200	24150	24150	24150	24150	21
545	20240223	103200	285161050	24150	24150	24150	24150	1
546	20240223	103100	285136900	24150	24150	24150	24150	0
547	20240223	103000	285136900	24150	24150	24150	24150	31
548	20240223	102900	284388250	24150	24150	24150	24150	0
549	20240223	102800	284388250	24150	24150	24150	24150	0
550	20240223	102700	284388250	24150	24150	24150	24150	50
551	20240223	102600	283180750	24150	24150	24150	24150	1
552	20240223	102500	283156600	24150	24000	24150	24000	350
553	20240223	102400	274733250	24000	24000	24000	24000	0
554	20240223	102300	274733250	24000	24000	24000	24000	0
555	20240223	102200	274733250	24000	24000	24000	24000	5
556	20240223	102100	274613250	23950	23850	23950	23850	5
557	20240223	102000	274493700	23950	23950	23950	23950	0
558	20240223	101900	274493700	23950	23950	23950	23950	0
559	20240223	101800	274493700	23950	23950	23950	23950	0
560	20240223	101700	274493700	23950	23950	23950	23950	39
561	20240223	101600	273559650	23900	23900	23900	23900	0
562	20240223	101500	273559650	23900	23900	23900	23900	25
563	20240223	101400	272962150	23850	23850	23850	23850	0
564	20240223	101300	272962150	23850	23850	23850	23850	50
565	20240223	101200	271769650	23900	23900	23900	23900	7
566	20240223	101100	271602350	23950	23950	23950	23950	0
567	20240223	101000	271602350	23950	23950	23950	23950	57
568	20240223	100900	270237200	23900	23900	23900	23900	2
569	20240223	100800	270189400	23850	23850	23850	23850	0
570	20240223	100700	270189400	23850	23850	23850	23850	0
571	20240223	100600	270189400	23850	23850	23850	23850	10
572	20240223	100500	269950900	23900	23900	23900	23900	3
573	20240223	100400	269879200	23900	23900	23900	23900	0
574	20240223	100300	269879200	23900	23900	23900	23900	0
575	20240223	100200	269879200	23900	23900	23900	23900	0
576	20240223	100100	269879200	23900	23900	23900	23900	10
577	20240223	100000	269640200	23900	23850	23900	23850	31
578	20240223	095900	268899350	23900	23800	23900	23800	64
579	20240223	095800	267375750	23800	23800	23800	23800	0
580	20240223	095700	267375750	23800	23800	23800	23800	0
581	20240223	095600	267375750	23800	23800	23800	23800	0
582	20240223	095500	267375750	23800	23800	23800	23800	0
583	20240223	095400	267375750	23800	23850	23850	23800	38
584	20240223	095300	266470050	23750	23800	23800	23750	240
585	20240223	095200	260765050	23800	23800	23800	23800	1
586	20240223	095100	260741250	23950	23950	23950	23950	0
587	20240223	095000	260741250	23950	23950	23950	23950	1
588	20240223	094900	260717300	23750	23900	23900	23750	43
589	20240223	094800	259693950	23900	23900	23900	23900	1
590	20240223	094700	259670050	23900	23900	23900	23900	0
591	20240223	094600	259670050	23900	23900	23900	23900	0
592	20240223	094500	259670050	23900	23900	23900	23900	15
593	20240223	094400	259311550	23900	23800	23900	23700	404
594	20240223	094300	249718300	23850	23850	23850	23850	1
595	20240223	094200	249694450	23850	23850	23850	23850	12
596	20240223	094100	249408250	23850	23800	23850	23800	71
597	20240223	094000	247717000	23900	23800	23900	23750	275
598	20240223	093900	241170100	23750	23750	23750	23700	534
599	20240223	093800	228497300	23800	23800	23800	23800	24
600	20240223	093700	227926100	23800	23900	23900	23800	431
601	20240223	093600	217667600	23850	23900	24000	23850	101
602	20240223	093500	215254200	23900	23900	23900	23900	11
603	20240223	093400	214991300	23900	23900	23900	23900	22
604	20240223	093300	214465500	24000	24000	24000	24000	21
605	20240223	093200	213961500	24000	24000	24000	24000	2
606	20240223	093100	213913500	23950	23850	23950	23850	178
607	20240223	093000	209662300	23850	23850	23850	23850	2
608	20240223	092900	209614600	23800	23800	23850	23800	604
609	20240223	092800	195239200	23800	23850	23850	23800	134
610	20240223	092700	192044950	23850	23900	23900	23850	212
611	20240223	092600	186988600	23900	24000	24000	23900	16
612	20240223	092500	186605100	23800	23850	24000	23800	54
613	20240223	092400	185316650	24000	23900	24000	23900	252
614	20240223	092300	179273850	24000	24000	24000	23850	3089
615	20240223	092200	105279500	24000	24050	24050	24000	8
616	20240223	092100	105087300	24050	24050	24050	24050	29
617	20240223	092000	104389850	24000	24000	24000	24000	607
618	20240223	091900	89821850	24000	24000	24000	24000	11
619	20240223	091800	89557850	24000	24000	24000	24000	3
620	20240223	091700	89485850	24000	24000	24000	24000	160
621	20240223	091600	85645850	24000	24000	24000	24000	59
622	20240223	091500	84229850	24050	24150	24150	24050	1843
623	20240223	091400	39764300	24150	24150	24150	24150	11
624	20240223	091300	39498650	24200	24250	24250	24200	3
625	20240223	091200	39425950	24250	24250	24250	24250	1
626	20240223	091100	39401700	24150	24250	24250	24150	185
627	20240223	091000	34917650	24250	24250	24250	24250	0
628	20240223	090900	34917650	24250	24200	24250	24200	127
629	20240223	090800	31841400	24200	24200	24200	24200	0
630	20240223	090700	31841400	24200	24200	24200	24200	14
631	20240223	090600	31502600	24200	24200	24200	24200	191
632	20240223	090500	26880400	24200	24200	24200	24200	8
633	20240223	090400	26686800	24200	24150	24200	24150	164
634	20240223	090300	22721000	24150	24150	24150	24150	2
635	20240223	090200	22672700	24100	24100	24100	24100	91
636	20240223	090100	20479600	24100	23950	24100	23950	115
637	20240223	090000	17709900	23950	24050	24050	23950	737