KissMeData/081660/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	195100	3219615700	40650	40650	40650	40650	8900
3	20240222	195000	3219615700	40650	40650	40650	40650	0
4	20240222	194900	3219615700	40650	40650	40650	40650	0
5	20240222	194800	3219615700	40650	40650	40650	40650	0
6	20240222	194700	3219615700	40650	40650	40650	40650	0
7	20240222	194600	3219615700	40650	40650	40650	40650	0
8	20240222	194500	3219615700	40650	40650	40650	40650	0
9	20240222	194400	3219615700	40650	40650	40650	40650	0
10	20240222	194300	3219615700	40650	40650	40650	40650	0
11	20240222	194200	3219615700	40650	40650	40650	40650	0
12	20240222	194100	3219615700	40650	40650	40650	40650	0
13	20240222	194000	3219615700	40650	40650	40650	40650	0
14	20240222	193900	3219615700	40650	40650	40650	40650	0
15	20240222	193800	3219615700	40650	40650	40650	40650	0
16	20240222	193700	3219615700	40650	40650	40650	40650	0
17	20240222	193600	3219615700	40650	40650	40650	40650	0
18	20240222	193500	3219615700	40650	40650	40650	40650	0
19	20240222	193400	3219615700	40650	40650	40650	40650	0
20	20240222	193300	3219615700	40650	40650	40650	40650	0
21	20240222	193200	3219615700	40650	40650	40650	40650	0
22	20240222	193100	3219615700	40650	40650	40650	40650	0
23	20240222	193000	3219615700	40650	40650	40650	40650	0
24	20240222	192900	3219615700	40650	40650	40650	40650	0
25	20240222	192800	3219615700	40650	40650	40650	40650	0
26	20240222	192700	3219615700	40650	40650	40650	40650	0
27	20240222	192600	3219615700	40650	40650	40650	40650	0
28	20240222	192500	3219615700	40650	40650	40650	40650	0
29	20240222	192400	3219615700	40650	40650	40650	40650	0
30	20240222	192300	3219615700	40650	40650	40650	40650	0
31	20240222	192200	3219615700	40650	40650	40650	40650	0
32	20240222	192100	3219615700	40650	40650	40650	40650	8900
33	20240222	192000	3219615700	40650	40650	40650	40650	0
34	20240222	191900	3219615700	40650	40650	40650	40650	0
35	20240222	191800	3219615700	40650	40650	40650	40650	0
36	20240222	191700	3219615700	40650	40650	40650	40650	0
37	20240222	191600	3219615700	40650	40650	40650	40650	0
38	20240222	191500	3219615700	40650	40650	40650	40650	0
39	20240222	191400	3219615700	40650	40650	40650	40650	0
40	20240222	191300	3219615700	40650	40650	40650	40650	0
41	20240222	191200	3219615700	40650	40650	40650	40650	0
42	20240222	191100	3219615700	40650	40650	40650	40650	0
43	20240222	191000	3219615700	40650	40650	40650	40650	0
44	20240222	190900	3219615700	40650	40650	40650	40650	0
45	20240222	190800	3219615700	40650	40650	40650	40650	0
46	20240222	190700	3219615700	40650	40650	40650	40650	0
47	20240222	190600	3219615700	40650	40650	40650	40650	0
48	20240222	190500	3219615700	40650	40650	40650	40650	0
49	20240222	190400	3219615700	40650	40650	40650	40650	0
50	20240222	190300	3219615700	40650	40650	40650	40650	0
51	20240222	190200	3219615700	40650	40650	40650	40650	0
52	20240222	190100	3219615700	40650	40650	40650	40650	0
53	20240222	190000	3219615700	40650	40650	40650	40650	0
54	20240222	185900	3219615700	40650	40650	40650	40650	0
55	20240222	185800	3219615700	40650	40650	40650	40650	0
56	20240222	185700	3219615700	40650	40650	40650	40650	0
57	20240222	185600	3219615700	40650	40650	40650	40650	0
58	20240222	185500	3219615700	40650	40650	40650	40650	0
59	20240222	185400	3219615700	40650	40650	40650	40650	0
60	20240222	185300	3219615700	40650	40650	40650	40650	0
61	20240222	185200	3219615700	40650	40650	40650	40650	0
62	20240222	185100	3219615700	40650	40650	40650	40650	8900
63	20240222	185000	3219615700	40650	40650	40650	40650	0
64	20240222	184900	3219615700	40650	40650	40650	40650	0
65	20240222	184800	3219615700	40650	40650	40650	40650	0
66	20240222	184700	3219615700	40650	40650	40650	40650	0
67	20240222	184600	3219615700	40650	40650	40650	40650	0
68	20240222	184500	3219615700	40650	40650	40650	40650	0
69	20240222	184400	3219615700	40650	40650	40650	40650	0
70	20240222	184300	3219615700	40650	40650	40650	40650	0
71	20240222	184200	3219615700	40650	40650	40650	40650	0
72	20240222	184100	3219615700	40650	40650	40650	40650	0
73	20240222	184000	3219615700	40650	40650	40650	40650	0
74	20240222	183900	3219615700	40650	40650	40650	40650	0
75	20240222	183800	3219615700	40650	40650	40650	40650	0
76	20240222	183700	3219615700	40650	40650	40650	40650	0
77	20240222	183600	3219615700	40650	40650	40650	40650	0
78	20240222	183500	3219615700	40650	40650	40650	40650	0
79	20240222	183400	3219615700	40650	40650	40650	40650	0
80	20240222	183300	3219615700	40650	40650	40650	40650	0
81	20240222	183200	3219615700	40650	40650	40650	40650	0
82	20240222	183100	3219615700	40650	40650	40650	40650	0
83	20240222	183000	3219615700	40650	40650	40650	40650	0
84	20240222	182900	3219615700	40650	40650	40650	40650	0
85	20240222	182800	3219615700	40650	40650	40650	40650	0
86	20240222	182700	3219615700	40650	40650	40650	40650	0
87	20240222	182600	3219615700	40650	40650	40650	40650	0
88	20240222	182500	3219615700	40650	40650	40650	40650	0
89	20240222	182400	3219615700	40650	40650	40650	40650	0
90	20240222	182300	3219615700	40650	40650	40650	40650	0
91	20240222	182200	3219615700	40650	40650	40650	40650	0
92	20240222	182100	3219615700	40650	40650	40650	40650	8900
93	20240222	182000	3219615700	40650	40650	40650	40650	0
94	20240222	181900	3219615700	40650	40650	40650	40650	0
95	20240222	181800	3219615700	40650	40650	40650	40650	0
96	20240222	181700	3219615700	40650	40650	40650	40650	0
97	20240222	181600	3219615700	40650	40650	40650	40650	0
98	20240222	181500	3219615700	40650	40650	40650	40650	0
99	20240222	181400	3219615700	40650	40650	40650	40650	0
100	20240222	181300	3219615700	40650	40650	40650	40650	0
101	20240222	181200	3219615700	40650	40650	40650	40650	0
102	20240222	181100	3219615700	40650	40650	40650	40650	0
103	20240222	181000	3219615700	40650	40650	40650	40650	0
104	20240222	180900	3219615700	40650	40650	40650	40650	0
105	20240222	180800	3219615700	40650	40650	40650	40650	0
106	20240222	180700	3219615700	40650	40650	40650	40650	0
107	20240222	180600	3219615700	40650	40650	40650	40650	0
108	20240222	180500	3219615700	40650	40650	40650	40650	0
109	20240222	180400	3219615700	40650	40650	40650	40650	0
110	20240222	180300	3219615700	40650	40650	40650	40650	0
111	20240222	180200	3219615700	40650	40650	40650	40650	0
112	20240222	180100	3219615700	40650	40650	40650	40650	0
113	20240222	180000	3219615700	40650	40650	40650	40650	0
114	20240222	175900	3219615700	40650	40650	40650	40650	0
115	20240222	175800	3219615700	40650	40650	40650	40650	0
116	20240222	175700	3219615700	40650	40650	40650	40650	0
117	20240222	175600	3219615700	40650	40650	40650	40650	0
118	20240222	175500	3219615700	40650	40650	40650	40650	0
119	20240222	175400	3219615700	40650	40650	40650	40650	0
120	20240222	175300	3219615700	40650	40650	40650	40650	0
121	20240222	175200	3219615700	40650	40650	40650	40650	0
122	20240222	175100	3219615700	40650	40650	40650	40650	8900
123	20240222	175000	3219615700	40650	40650	40650	40650	0
124	20240222	174900	3219615700	40650	40650	40650	40650	0
125	20240222	174800	3219615700	40650	40650	40650	40650	0
126	20240222	174700	3219615700	40650	40650	40650	40650	0
127	20240222	174600	3219615700	40650	40650	40650	40650	0
128	20240222	174500	3219615700	40650	40650	40650	40650	0
129	20240222	174400	3219615700	40650	40650	40650	40650	0
130	20240222	174300	3219615700	40650	40650	40650	40650	0
131	20240222	174200	3219615700	40650	40650	40650	40650	0
132	20240222	174100	3219615700	40650	40650	40650	40650	0
133	20240222	174000	3219615700	40650	40650	40650	40650	0
134	20240222	173900	3219615700	40650	40650	40650	40650	0
135	20240222	173800	3219615700	40650	40650	40650	40650	0
136	20240222	173700	3219615700	40650	40650	40650	40650	0
137	20240222	173600	3219615700	40650	40650	40650	40650	0
138	20240222	173500	3219615700	40650	40650	40650	40650	0
139	20240222	173400	3219615700	40650	40650	40650	40650	0
140	20240222	173300	3219615700	40650	40650	40650	40650	0
141	20240222	173200	3219615700	40650	40650	40650	40650	0
142	20240222	173100	3219615700	40650	40650	40650	40650	0
143	20240222	173000	3219615700	40650	40650	40650	40650	0
144	20240222	172900	3219615700	40650	40650	40650	40650	0
145	20240222	172800	3219615700	40650	40650	40650	40650	0
146	20240222	172700	3219615700	40650	40650	40650	40650	0
147	20240222	172600	3219615700	40650	40650	40650	40650	0
148	20240222	172500	3219615700	40650	40650	40650	40650	0
149	20240222	172400	3219615700	40650	40650	40650	40650	0
150	20240222	172300	3219615700	40650	40650	40650	40650	0
151	20240222	172200	3219615700	40650	40650	40650	40650	0
152	20240222	172100	3219615700	40650	40650	40650	40650	8900
153	20240222	172000	3219615700	40650	40650	40650	40650	0
154	20240222	171900	3219615700	40650	40650	40650	40650	0
155	20240222	171800	3219615700	40650	40650	40650	40650	0
156	20240222	171700	3219615700	40650	40650	40650	40650	0
157	20240222	171600	3219615700	40650	40650	40650	40650	0
158	20240222	171500	3219615700	40650	40650	40650	40650	0
159	20240222	171400	3219615700	40650	40650	40650	40650	0
160	20240222	171300	3219615700	40650	40650	40650	40650	0
161	20240222	171200	3219615700	40650	40650	40650	40650	0
162	20240222	171100	3219615700	40650	40650	40650	40650	0
163	20240222	171000	3219615700	40650	40650	40650	40650	0
164	20240222	170900	3219615700	40650	40650	40650	40650	0
165	20240222	170800	3219615700	40650	40650	40650	40650	0
166	20240222	170700	3219615700	40650	40650	40650	40650	0
167	20240222	170600	3219615700	40650	40650	40650	40650	0
168	20240222	170500	3219615700	40650	40650	40650	40650	0
169	20240222	170400	3219615700	40650	40650	40650	40650	0
170	20240222	170300	3219615700	40650	40650	40650	40650	0
171	20240222	170200	3219615700	40650	40650	40650	40650	0
172	20240222	170100	3219615700	40650	40650	40650	40650	0
173	20240222	170000	3219615700	40650	40650	40650	40650	0
174	20240222	165900	3219615700	40650	40650	40650	40650	0
175	20240222	165800	3219615700	40650	40650	40650	40650	0
176	20240222	165700	3219615700	40650	40650	40650	40650	0
177	20240222	165600	3219615700	40650	40650	40650	40650	0
178	20240222	165500	3219615700	40650	40650	40650	40650	0
179	20240222	165400	3219615700	40650	40650	40650	40650	0
180	20240222	165300	3219615700	40650	40650	40650	40650	0
181	20240222	165200	3219615700	40650	40650	40650	40650	0
182	20240222	165100	3219615700	40650	40650	40650	40650	8900
183	20240222	165000	3219615700	40650	40650	40650	40650	0
184	20240222	164900	3219615700	40650	40650	40650	40650	0
185	20240222	164800	3219615700	40650	40650	40650	40650	0
186	20240222	164700	3219615700	40650	40650	40650	40650	0
187	20240222	164600	3219615700	40650	40650	40650	40650	0
188	20240222	164500	3219615700	40650	40650	40650	40650	0
189	20240222	164400	3219615700	40650	40650	40650	40650	0
190	20240222	164300	3219615700	40650	40650	40650	40650	0
191	20240222	164200	3219615700	40650	40650	40650	40650	0
192	20240222	164100	3219615700	40650	40650	40650	40650	0
193	20240222	164000	3219615700	40650	40650	40650	40650	0
194	20240222	163900	3219615700	40650	40650	40650	40650	0
195	20240222	163800	3219615700	40650	40650	40650	40650	0
196	20240222	163700	3219615700	40650	40650	40650	40650	0
197	20240222	163600	3219615700	40650	40650	40650	40650	0
198	20240222	163500	3219615700	40650	40650	40650	40650	0
199	20240222	163400	3219615700	40650	40650	40650	40650	0
200	20240222	163300	3219615700	40650	40650	40650	40650	0
201	20240222	163200	3219615700	40650	40650	40650	40650	0
202	20240222	163100	3219615700	40650	40650	40650	40650	0
203	20240222	163000	3219615700	40650	40650	40650	40650	0
204	20240222	162900	3219615700	40650	40650	40650	40650	0
205	20240222	162800	3219615700	40650	40650	40650	40650	0
206	20240222	162700	3219615700	40650	40650	40650	40650	0
207	20240222	162600	3219615700	40650	40650	40650	40650	0
208	20240222	162500	3219615700	40650	40650	40650	40650	0
209	20240222	162400	3219615700	40650	40650	40650	40650	0
210	20240222	162300	3219615700	40650	40650	40650	40650	0
211	20240222	162200	3219615700	40650	40650	40650	40650	0
212	20240222	162100	3219615700	40650	40650	40650	40650	8900
213	20240222	162000	3219615700	40650	40650	40650	40650	0
214	20240222	161900	3219615700	40650	40650	40650	40650	0
215	20240222	161800	3219615700	40650	40650	40650	40650	0
216	20240222	161700	3219615700	40650	40650	40650	40650	0
217	20240222	161600	3219615700	40650	40650	40650	40650	0
218	20240222	161500	3219615700	40650	40650	40650	40650	0
219	20240222	161400	3219615700	40650	40650	40650	40650	0
220	20240222	161300	3219615700	40650	40650	40650	40650	0
221	20240222	161200	3219615700	40650	40650	40650	40650	0
222	20240222	161100	3219615700	40650	40650	40650	40650	0
223	20240222	161000	3219615700	40650	40650	40650	40650	0
224	20240222	160900	3219615700	40650	40650	40650	40650	0
225	20240222	160800	3219615700	40650	40650	40650	40650	0
226	20240222	160700	3219615700	40650	40650	40650	40650	0
227	20240222	160600	3219615700	40650	40650	40650	40650	0
228	20240222	160500	3219615700	40650	40650	40650	40650	0
229	20240222	160400	3219615700	40650	40650	40650	40650	0
230	20240222	160300	3219615700	40650	40650	40650	40650	0
231	20240222	160200	3219615700	40650	40650	40650	40650	0
232	20240222	160100	3219615700	40650	40650	40650	40650	0
233	20240222	160000	3219615700	40650	40650	40650	40650	0
234	20240222	155900	3219615700	40650	40650	40650	40650	0
235	20240222	155800	3219615700	40650	40650	40650	40650	0
236	20240222	155700	3219615700	40650	40650	40650	40650	0
237	20240222	155600	3219615700	40650	40650	40650	40650	0
238	20240222	155500	3219615700	40650	40650	40650	40650	0
239	20240222	155400	3219615700	40650	40650	40650	40650	0
240	20240222	155300	3219615700	40650	40650	40650	40650	0
241	20240222	155200	3219615700	40650	40650	40650	40650	0
242	20240222	155100	3219615700	40650	40650	40650	40650	8900
243	20240222	155000	3219615700	40650	40650	40650	40650	0
244	20240222	154900	3219615700	40650	40650	40650	40650	0
245	20240222	154800	3219615700	40650	40650	40650	40650	0
246	20240222	154700	3219615700	40650	40650	40650	40650	0
247	20240222	154600	3219615700	40650	40650	40650	40650	0
248	20240222	154500	3219615700	40650	40650	40650	40650	0
249	20240222	154400	3219615700	40650	40650	40650	40650	0
250	20240222	154300	3219615700	40650	40650	40650	40650	0
251	20240222	154200	3219615700	40650	40650	40650	40650	0
252	20240222	154100	3219615700	40650	40650	40650	40650	0
253	20240222	154000	3219615700	40650	40650	40650	40650	0
254	20240222	153900	3219615700	40650	40650	40650	40650	0
255	20240222	153800	3219615700	40650	40650	40650	40650	0
256	20240222	153700	3219615700	40650	40650	40650	40650	0
257	20240222	153600	3219615700	40650	40650	40650	40650	0
258	20240222	153500	3219615700	40650	40650	40650	40650	0
259	20240222	153400	3219615700	40650	40650	40650	40650	0
260	20240222	153300	3219615700	40650	40650	40650	40650	0
261	20240222	153200	3219615700	40650	40650	40650	40650	0
262	20240222	153100	3219615700	40650	40650	40650	40650	0
263	20240222	153000	3219615700	40650	40650	40650	40650	8900
264	20240222	152900	2857830700	40800	40800	40800	40800	0
265	20240222	152800	2857830700	40800	40800	40800	40800	0
266	20240222	152700	2857830700	40800	40800	40800	40800	0
267	20240222	152600	2857830700	40800	40800	40800	40800	0
268	20240222	152500	2857830700	40800	40800	40800	40800	0
269	20240222	152400	2857830700	40800	40800	40800	40800	0
270	20240222	152300	2857830700	40800	40800	40800	40800	0
271	20240222	152200	2857830700	40800	40800	40800	40800	0
272	20240222	152100	2857830700	40800	40800	40800	40800	0
273	20240222	152000	2857830700	40800	40800	40800	40800	0
274	20240222	151900	2857830700	40800	40750	40800	40700	459
275	20240222	151800	2839134150	40750	40700	40750	40700	134
276	20240222	151700	2833677500	40750	40750	40800	40700	424
277	20240222	151600	2816401600	40800	40800	40800	40750	247
278	20240222	151500	2806335350	40800	40750	40800	40750	67
279	20240222	151400	2803604950	40750	40750	40800	40750	97
280	20240222	151300	2799651950	40800	40900	40950	40800	1634
281	20240222	151200	2732853100	40900	40900	40950	40900	133
282	20240222	151100	2727413200	40900	40950	40950	40900	94
283	20240222	151000	2723567500	40900	40950	40950	40900	87
284	20240222	150900	2720008450	40900	40950	40950	40900	88
285	20240222	150800	2716407500	40950	40900	40950	40900	125
286	20240222	150700	2711293600	40900	40900	40950	40900	39
287	20240222	150600	2709697950	40900	40850	40900	40850	126
288	20240222	150500	2704545550	40850	40900	40900	40850	139
289	20240222	150400	2698867300	40850	40850	40900	40850	238
290	20240222	150300	2689137950	40850	40900	40950	40850	1150
291	20240222	150200	2642103650	40900	40950	40950	40900	240
292	20240222	150100	2632281200	40950	40900	40950	40900	257
293	20240222	150000	2621769750	40900	40950	40950	40900	190
294	20240222	145900	2613994750	40950	40950	40950	40900	126
295	20240222	145800	2608838150	40900	40900	40950	40900	124
296	20240222	145700	2603765900	40900	40900	40950	40900	886
297	20240222	145600	2567526850	40900	40950	40950	40900	56
298	20240222	145500	2565236400	40900	40950	40950	40900	43
299	20240222	145400	2563476800	40950	40900	40950	40850	2138
300	20240222	145300	2476042650	40900	40900	40950	40900	91
301	20240222	145200	2472319350	40900	40900	40950	40900	216
302	20240222	145100	2463483900	40900	40900	40950	40900	898
303	20240222	145000	2426750900	40900	40950	40950	40900	103
304	20240222	144900	2422535100	40900	40950	40950	40900	261
305	20240222	144800	2411856750	40900	40950	40950	40900	333
306	20240222	144700	2398222750	40900	40900	40950	40900	419
307	20240222	144600	2381073600	40950	40900	40950	40900	319
308	20240222	144500	2368019700	40950	40900	40950	40900	214
309	20240222	144400	2359259000	40950	40900	40950	40900	180
310	20240222	144300	2351892850	40950	40900	40950	40900	159
311	20240222	144200	2345384600	40900	40900	40950	40900	152
312	20240222	144100	2339163500	40950	40900	40950	40900	176
313	20240222	144000	2331957400	40950	40950	40950	40900	158
314	20240222	143900	2325489250	40900	40900	40950	40900	92
315	20240222	143800	2321722250	40950	40950	40950	40900	124
316	20240222	143700	2316645050	40900	40900	40950	40900	13
317	20240222	143600	2316113300	40950	40900	40950	40900	32
318	20240222	143500	2314803300	40900	40950	40950	40900	160
319	20240222	143400	2308259200	40900	40900	40900	40850	193
320	20240222	143300	2300365850	40900	40850	40900	40850	345
321	20240222	143200	2286256300	40850	40900	40900	40850	235
322	20240222	143100	2276648550	40900	40900	40900	40850	159
323	20240222	143000	2270145700	40850	40900	40900	40850	228
324	20240222	142900	2260826450	40850	40850	40900	40850	102
325	20240222	142800	2256657600	40850	40850	40900	40850	38
326	20240222	142700	2255104800	40900	40850	40900	40850	37
327	20240222	142600	2253593250	40850	40800	40850	40800	185
328	20240222	142500	2246039900	40800	40850	40850	40800	35
329	20240222	142400	2244611350	40800	40800	40850	40800	42
330	20240222	142300	2242896800	40800	40800	40850	40800	68
331	20240222	142200	2240122300	40850	40800	40850	40800	209
332	20240222	142100	2231587600	40800	40800	40850	40800	356
333	20240222	142000	2217059650	40800	40750	40850	40750	493
334	20240222	141900	2196947400	40750	40750	40800	40750	79
335	20240222	141800	2193726800	40750	40750	40800	40750	49
336	20240222	141700	2191729950	40750	40750	40800	40750	61
337	20240222	141600	2189243250	40750	40750	40800	40750	55
338	20240222	141500	2187001950	40750	40750	40800	40750	45
339	20240222	141400	2185167300	40750	40750	40800	40750	52
340	20240222	141300	2183048150	40750	40750	40800	40750	34
341	20240222	141200	2181662550	40800	40750	40800	40750	121
342	20240222	141100	2176730850	40750	40750	40800	40750	36
343	20240222	141000	2175263700	40750	40800	40800	40750	963
344	20240222	140900	2135976450	40800	40800	40800	40800	154
345	20240222	140800	2129693250	40850	40800	40850	40800	97
346	20240222	140700	2125734800	40800	40800	40850	40800	11
347	20240222	140600	2125285850	40800	40800	40850	40800	54
348	20240222	140500	2123082500	40850	40800	40850	40800	47
349	20240222	140400	2121164050	40850	40800	40850	40800	32
350	20240222	140300	2119858350	40800	40800	40850	40800	39
351	20240222	140200	2118266200	40800	40800	40850	40800	58
352	20240222	140100	2115899650	40800	40900	40900	40800	917
353	20240222	140000	2078447700	40850	40850	40900	40850	6
354	20240222	135900	2078202500	40850	40850	40900	40850	7
355	20240222	135800	2077916400	40850	40850	40900	40850	29
356	20240222	135700	2076730950	40900	40850	40900	40850	18
357	20240222	135600	2075995450	40850	40850	40900	40850	28
358	20240222	135500	2074850650	40900	40850	40900	40850	546
359	20240222	135400	2052546150	40850	40850	40950	40850	145
360	20240222	135300	2046622800	40850	40950	40950	40850	23
361	20240222	135200	2045681150	40900	40900	40950	40900	1443
362	20240222	135100	1986662100	40900	40900	40950	40850	99
363	20240222	135000	1982613100	40900	40900	40900	40850	139
364	20240222	134900	1976928050	40900	40900	40900	40850	84
365	20240222	134800	1973492550	40900	40900	40900	40900	145
366	20240222	134700	1967562050	40900	40900	40900	40850	152
367	20240222	134600	1961345400	40900	40850	40900	40850	101
368	20240222	134500	1957214600	40900	40850	40900	40850	150
369	20240222	134400	1951079850	40900	40850	40900	40850	414
370	20240222	134300	1934155900	40850	40850	40850	40800	149
371	20240222	134200	1928069300	40850	40850	40850	40800	163
372	20240222	134100	1921410800	40850	40850	40850	40800	337
373	20240222	134000	1907644400	40850	40850	40850	40800	140
374	20240222	133900	1901925700	40850	40850	40850	40800	196
375	20240222	133800	1893919150	40850	40850	40850	40800	182
376	20240222	133700	1886484550	40850	40800	40850	40800	156
377	20240222	133600	1880112000	40850	40800	40850	40800	138
378	20240222	133500	1874474800	40850	40850	40850	40800	185
379	20240222	133400	1866918200	40850	40800	40850	40800	60
380	20240222	133300	1864467450	40800	40800	40800	40800	3
381	20240222	133200	1864345050	40850	40750	40850	40750	48
382	20240222	133100	1862386750	40750	40800	40800	40750	55
383	20240222	133000	1860142900	40800	40800	40800	40800	105
384	20240222	132900	1855858900	40800	40800	40800	40750	92
385	20240222	132800	1852105400	40800	40800	40800	40800	95
386	20240222	132700	1848229400	40750	40750	40800	40750	23
387	20240222	132600	1847291600	40750	40800	40800	40750	280
388	20240222	132500	1835867700	40750	40750	40800	40750	126
389	20240222	132400	1830728100	40750	40800	40800	40750	80
390	20240222	132300	1827467450	40800	40800	40800	40750	89
391	20240222	132200	1823836400	40800	40800	40800	40750	56
392	20240222	132100	1821551750	40750	40800	40800	40750	96
393	20240222	132000	1817635550	40800	40800	40800	40750	62
394	20240222	131900	1815106050	40750	40750	40750	40750	147
395	20240222	131800	1809115800	40750	40750	40800	40750	50
396	20240222	131700	1807077500	40800	40750	40800	40750	7
397	20240222	131600	1806791950	40800	40750	40800	40750	60
398	20240222	131500	1804346150	40750	40750	40800	40750	63
399	20240222	131400	1801775900	40750	40800	40800	40750	85
400	20240222	131300	1798310800	40750	40750	40750	40750	191
401	20240222	131200	1790527550	40750	40750	40750	40750	21
402	20240222	131100	1789671800	40800	40750	40800	40750	28
403	20240222	131000	1788529500	40750	40750	40750	40750	159
404	20240222	130900	1782050250	40750	40700	40800	40700	90
405	20240222	130800	1778380950	40700	40700	40750	40700	54
406	20240222	130700	1776182650	40700	40700	40700	40700	38
407	20240222	130600	1774636050	40750	40700	40750	40700	58
408	20240222	130500	1772274650	40700	40700	40700	40700	30
409	20240222	130400	1771053650	40750	40700	40750	40650	247
410	20240222	130300	1760999200	40650	40650	40650	40650	150
411	20240222	130200	1754901700	40650	40700	40700	40650	40
412	20240222	130100	1753274900	40650	40650	40650	40650	27
413	20240222	130000	1752177350	40650	40650	40650	40650	33
414	20240222	125900	1750835900	40700	40700	40700	40650	65
415	20240222	125800	1748192650	40650	40650	40650	40650	43
416	20240222	125700	1746444700	40700	40700	40700	40650	133
417	20240222	125600	1741032750	40700	40650	40700	40650	82
418	20240222	125500	1737699400	40700	40650	40700	40650	25
419	20240222	125400	1736682250	40650	40650	40700	40650	60
420	20240222	125300	1734243200	40650	40650	40650	40650	7
421	20240222	125200	1733958650	40650	40650	40700	40650	68
422	20240222	125100	1731193550	40650	40650	40650	40650	36
423	20240222	125000	1729730150	40700	40650	40700	40650	58
424	20240222	124900	1727371600	40650	40650	40650	40650	560
425	20240222	124800	1704607600	40650	40650	40700	40650	95
426	20240222	124700	1700744600	40650	40650	40700	40650	3
427	20240222	124600	1700622600	40650	40700	40700	40650	52
428	20240222	124500	1698508450	40700	40650	40700	40650	87
429	20240222	124400	1694971000	40650	40650	40650	40650	30
430	20240222	124300	1693751500	40700	40650	40700	40650	256
431	20240222	124200	1683344200	40650	40650	40650	40650	21
432	20240222	124100	1682490550	40650	40750	40750	40650	465
433	20240222	124000	1663566200	40750	40750	40750	40750	742
434	20240222	123900	1633329700	40750	40750	40750	40750	3
435	20240222	123800	1633207450	40750	40750	40800	40750	89
436	20240222	123700	1629579850	40750	40800	40800	40750	3
437	20240222	123600	1629457550	40800	40800	40800	40800	25
438	20240222	123500	1628437550	40750	40800	40800	40750	859
439	20240222	123400	1593390500	40850	40850	40850	40850	17
440	20240222	123300	1592696050	40800	40800	40800	40800	2
441	20240222	123200	1592614450	40850	40800	40850	40800	23
442	20240222	123100	1591674950	40850	40800	40850	40800	222
443	20240222	123000	1582613100	40800	40850	40850	40800	242
444	20240222	122900	1572727450	40850	40800	40850	40800	51
445	20240222	122800	1570644350	40750	40800	40800	40750	20
446	20240222	122700	1569828500	40750	40800	40800	40750	169
447	20240222	122600	1562934350	40800	40800	40800	40750	293
448	20240222	122500	1550980050	40800	40750	40800	40750	80
449	20240222	122400	1547716150	40800	40750	40800	40750	45
450	20240222	122300	1545880250	40750	40750	40750	40750	11
451	20240222	122200	1545432000	40750	40700	40750	40700	352
452	20240222	122100	1531088050	40700	40700	40750	40700	61
453	20240222	122000	1528602600	40700	40700	40750	40700	318
454	20240222	121900	1515645650	40750	40750	40750	40700	115
455	20240222	121800	1510959600	40750	40750	40750	40750	77
456	20240222	121700	1507821850	40700	40750	40750	40700	49
457	20240222	121600	1505825400	40750	40750	40750	40700	44
458	20240222	121500	1504032450	40750	40700	40750	40700	19
459	20240222	121400	1503258300	40700	40700	40700	40650	261
460	20240222	121300	1492635650	40700	40650	40700	40650	58
461	20240222	121200	1490275150	40700	40700	40700	40650	116
462	20240222	121100	1485554000	40650	40700	40700	40650	51
463	20240222	121000	1483479550	40650	40650	40700	40650	21
464	20240222	120900	1482625050	40650	40650	40650	40650	11
465	20240222	120800	1482177900	40650	40650	40700	40650	219
466	20240222	120700	1473274700	40650	40650	40650	40650	3
467	20240222	120600	1473152750	40650	40700	40700	40650	727
468	20240222	120500	1443590950	40700	40700	40700	40650	79
469	20240222	120400	1440376200	40700	40650	40700	40650	45
470	20240222	120300	1438544750	40700	40700	40700	40650	50
471	20240222	120200	1436509900	40700	40700	40700	40650	48
472	20240222	120100	1434556800	40650	40700	40700	40650	35
473	20240222	120000	1433132950	40700	40700	40700	40650	3
474	20240222	115900	1433010900	40700	40650	40700	40650	127
475	20240222	115800	1427842150	40700	40700	40700	40650	39
476	20240222	115700	1426254900	40700	40650	40700	40650	90
477	20240222	115600	1422596250	40700	40700	40700	40650	37
478	20240222	115500	1421090450	40700	40650	40700	40600	210
479	20240222	115400	1412553200	40650	40650	40650	40600	135
480	20240222	115300	1407065500	40650	40650	40650	40650	14
481	20240222	115200	1406496400	40600	40600	40600	40550	512
482	20240222	115100	1385709350	40550	40550	40550	40500	491
483	20240222	115000	1365800900	40550	40550	40550	40500	51
484	20240222	114900	1363734300	40550	40550	40550	40500	132
485	20240222	114800	1358382850	40550	40500	40550	40500	61
486	20240222	114700	1355910450	40500	40550	40550	40500	48
487	20240222	114600	1353964200	40500	40500	40500	40500	2
488	20240222	114500	1353883200	40500	40500	40500	40500	2
489	20240222	114400	1353802200	40550	40500	40550	40500	27
490	20240222	114300	1352707850	40500	40500	40500	40500	34
491	20240222	114200	1351330850	40550	40500	40550	40500	18
492	20240222	114100	1350601000	40500	40500	40500	40500	1
493	20240222	114000	1350560500	40500	40500	40500	40500	571
494	20240222	113900	1327435000	40500	40450	40500	40450	42
495	20240222	113800	1325735100	40450	40500	40500	40450	29
496	20240222	113700	1324561800	40500	40450	40500	40450	38
497	20240222	113600	1323023850	40450	40400	40450	40400	101
498	20240222	113500	1318939600	40400	40500	40500	40400	24
499	20240222	113400	1317967700	40400	40400	40400	40400	31
500	20240222	113300	1316715300	40400	40400	40450	40400	192
501	20240222	113200	1308950900	40450	40400	40450	40400	446
502	20240222	113100	1290931650	40400	40400	40450	40400	34
503	20240222	113000	1289557750	40400	40450	40450	40400	47
504	20240222	112900	1287657800	40400	40400	40400	40400	64
505	20240222	112800	1285072200	40450	40500	40500	40400	111
506	20240222	112700	1280585700	40400	40450	40450	40400	109
507	20240222	112600	1276178700	40450	40450	40500	40450	81
508	20240222	112500	1272902200	40500	40400	40500	40400	97
509	20240222	112400	1268980750	40400	40450	40500	40400	66
510	20240222	112300	1266311900	40450	40400	40500	40400	200
511	20240222	112200	1258224700	40400	40450	40500	40400	97
512	20240222	112100	1254301200	40500	40550	40600	40500	94
513	20240222	112000	1250490150	40550	40550	40550	40550	83
514	20240222	111900	1247124500	40500	40500	40500	40500	55
515	20240222	111800	1244897000	40600	40500	40600	40500	107
516	20240222	111700	1240561800	40500	40500	40550	40500	77
517	20240222	111600	1237442950	40500	40500	40600	40500	112
518	20240222	111500	1232905200	40550	40500	40550	40500	105
519	20240222	111400	1228652200	40500	40550	40600	40500	76
520	20240222	111300	1225572950	40500	40550	40550	40500	413
521	20240222	111200	1208846100	40550	40550	40550	40550	145
522	20240222	111100	1202966350	40600	40550	40600	40550	84
523	20240222	111000	1199559250	40550	40550	40600	40550	84
524	20240222	110900	1196152700	40550	40550	40650	40550	103
525	20240222	110800	1191974000	40550	40550	40600	40550	148
526	20240222	110700	1185972550	40550	40550	40650	40550	92
527	20240222	110600	1182239950	40550	40600	40600	40550	89
528	20240222	110500	1178630950	40550	40600	40600	40550	86
529	20240222	110400	1175143300	40550	40600	40600	40550	94
530	20240222	110300	1171330450	40600	40600	40600	40550	81
531	20240222	110200	1168042700	40600	40600	40650	40550	92
532	20240222	110100	1164308250	40550	40550	40600	40550	166
533	20240222	110000	1157572000	40550	40600	40600	40550	99
534	20240222	105900	1153556650	40550	40600	40600	40550	197
535	20240222	105800	1145561600	40600	40600	40650	40600	174
536	20240222	105700	1138497150	40600	40650	40650	40600	92
537	20240222	105600	1134761050	40600	40600	40600	40600	81
538	20240222	105500	1131472450	40650	40600	40650	40600	97
539	20240222	105400	1127533350	40650	40650	40650	40600	591
540	20240222	105300	1103537000	40650	40700	40700	40650	173
541	20240222	105200	1096503650	40700	40700	40700	40650	342
542	20240222	105100	1082584800	40750	40800	40800	40750	276
543	20240222	105000	1071337450	40750	40800	40850	40750	279
544	20240222	104900	1059955950	40800	40850	40850	40800	316
545	20240222	104800	1047062800	40800	40800	40850	40800	90
546	20240222	104700	1043388650	40850	40800	40850	40800	25
547	20240222	104600	1042368300	40850	40850	40850	40800	29
548	20240222	104500	1041184750	40850	40800	40850	40800	58
549	20240222	104400	1038816850	40800	40800	40850	40800	24
550	20240222	104300	1037837400	40800	40800	40850	40800	50
551	20240222	104200	1035796500	40850	40900	40900	40850	172
552	20240222	104100	1028770250	40850	40850	40900	40850	144
553	20240222	104000	1022886950	40850	40850	40850	40850	84
554	20240222	103900	1019455550	40900	40850	40900	40850	276
555	20240222	103800	1008180550	40900	40900	40900	40850	612
556	20240222	103700	983151200	40900	40900	40950	40900	52
557	20240222	103600	981024350	40900	40900	40950	40900	65
558	20240222	103500	978363950	40900	40900	40950	40900	40
559	20240222	103400	976727900	40900	40900	40950	40900	43
560	20240222	103300	974968150	40950	40850	40950	40850	96
561	20240222	103200	971039950	40850	40850	40900	40850	44
562	20240222	103100	969241250	40900	40850	40900	40850	35
563	20240222	103000	967811150	40850	40900	40900	40850	92
564	20240222	102900	964049600	40850	40900	40950	40850	346
565	20240222	102800	949898900	40900	40900	40950	40900	118
566	20240222	102700	945072650	40900	40900	40950	40900	230
567	20240222	102600	935665600	40900	40900	40950	40900	85
568	20240222	102500	932185100	40950	40950	40950	40900	93
569	20240222	102400	928378050	40950	40950	40950	40950	83
570	20240222	102300	924979200	40950	40900	40950	40900	64
571	20240222	102200	922359600	40950	40900	40950	40900	2
572	20240222	102100	922277750	40900	40900	40950	40900	108
573	20240222	102000	917860500	40900	40950	40950	40900	7
574	20240222	101900	917574150	40900	40850	40950	40850	192
575	20240222	101800	909717300	40800	40850	40850	40800	303
576	20240222	101700	897340300	40850	40900	40950	40850	171
577	20240222	101600	890347250	40900	40900	40900	40850	95
578	20240222	101500	886462000	40900	40900	40900	40850	128
579	20240222	101400	881227050	40900	40850	40900	40850	73
580	20240222	101300	878241400	40900	40850	40900	40850	325
581	20240222	101200	864964800	40900	40950	41000	40900	878
582	20240222	101100	829017250	40950	40900	41000	40900	830
583	20240222	101000	795052800	40900	40900	40900	40850	117
584	20240222	100900	790267550	40900	40900	40900	40850	86
585	20240222	100800	786750250	40900	40900	40900	40850	79
586	20240222	100700	783519200	40850	40900	40900	40850	106
587	20240222	100600	779183950	40900	40900	40900	40900	88
588	20240222	100500	775584750	40900	40850	40900	40850	80
589	20240222	100400	772313050	40900	40850	40900	40850	917
590	20240222	100300	734843750	40750	40800	40800	40750	392
591	20240222	100200	718850250	40800	40800	40800	40750	72
592	20240222	100100	715912700	40750	40800	40800	40750	81
593	20240222	100000	712607950	40800	40800	40800	40750	162
594	20240222	095900	705998400	40800	40800	40800	40750	961
595	20240222	095800	666789700	40800	40750	40800	40750	20
596	20240222	095700	665973900	40750	40750	40750	40700	249
597	20240222	095600	655827300	40750	40700	40750	40700	10
598	20240222	095500	655419850	40750	40750	40750	40750	7
599	20240222	095400	655134600	40700	40700	40750	40700	12
600	20240222	095300	654645850	40700	40700	40700	40700	2
601	20240222	095200	654564450	40750	40750	40750	40750	353
602	20240222	095100	640179700	40750	40750	40750	40750	350
603	20240222	095000	625917200	40800	40750	40800	40750	202
604	20240222	094900	617685500	40750	40750	40750	40700	253
605	20240222	094800	607375900	40750	40750	40750	40700	48
606	20240222	094700	605420500	40750	40700	40750	40700	12
607	20240222	094600	604931600	40700	40750	40750	40700	11
608	20240222	094500	604483400	40700	40750	40750	40700	276
609	20240222	094400	593236450	40750	40850	40850	40750	475
610	20240222	094300	573850400	40800	40850	40850	40800	120
611	20240222	094200	568948550	40800	40700	40800	40700	420
612	20240222	094100	551830800	40750	40650	40750	40650	338
613	20240222	094000	538076900	40600	40450	40650	40450	980
614	20240222	093900	498294300	40450	40450	40450	40450	11
615	20240222	093800	497849350	40500	40450	40500	40450	734
616	20240222	093700	468137900	40450	40450	40450	40450	142
617	20240222	093600	462394000	40450	40500	40500	40450	648
618	20240222	093500	436181450	40450	40350	40500	40350	552
619	20240222	093400	413866550	40400	40350	40400	40350	24
620	20240222	093300	412897900	40350	40350	40400	40350	344
621	20240222	093200	399017300	40300	40300	40350	40300	35
622	20240222	093100	397606150	40300	40300	40350	40250	205
623	20240222	093000	389343700	40300	40200	40300	40200	747
624	20240222	092900	359266000	40200	40200	40250	40200	155
625	20240222	092800	353033200	40250	40200	40250	40200	260
626	20240222	092700	342578500	40200	40200	40200	40200	67
627	20240222	092600	339885100	40200	40200	40250	40200	81
628	20240222	092500	336627350	40200	40200	40200	40200	68
629	20240222	092400	333893750	40200	40200	40250	40150	57
630	20240222	092300	331602050	40150	40150	40200	40150	192
631	20240222	092200	323887650	40200	40150	40200	40150	92
632	20240222	092100	320193400	40150	40150	40200	40150	145
633	20240222	092000	314370250	40100	40100	40150	40100	94
634	20240222	091900	310600150	40100	40100	40150	40100	86
635	20240222	091800	307151150	40100	40100	40150	40100	31
636	20240222	091700	305907700	40100	40100	40100	40100	52
637	20240222	091600	303822500	40100	40150	40150	40100	109
638	20240222	091500	299450300	40150	40150	40250	40150	389
639	20240222	091400	283821150	40150	40050	40200	40050	350
640	20240222	091300	269772350	40050	40200	40250	40050	1110
641	20240222	091200	225206800	40200	40200	40200	40150	359
642	20240222	091100	210781250	40200	40100	40200	40100	25
643	20240222	091000	209777450	40100	40150	40200	40100	326
644	20240222	090900	196688500	40150	40150	40200	40150	23
645	20240222	090800	195764700	40150	40300	40300	40150	488
646	20240222	090700	176130150	40300	40300	40350	40300	56
647	20240222	090600	173872850	40300	40200	40350	40200	755
648	20240222	090500	143471450	40200	40350	40550	40200	484
649	20240222	090400	123951900	40350	40450	40450	40350	19
650	20240222	090300	123184850	40450	40400	40600	40400	143
651	20240222	090200	117382650	40350	40800	40800	40350	1043
652	20240222	090100	74994700	40750	40650	41000	40650	653
653	20240222	090000	48362200	40600	40950	41000	40600	1181