KissMeData/112610/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	201000	30545211450	49800	49800	49800	49800	9008
3	20240223	200900	30545211450	49800	49800	49800	49800	0
4	20240223	200800	30545211450	49800	49800	49800	49800	0
5	20240223	200700	30545211450	49800	49800	49800	49800	0
6	20240223	200600	30545211450	49800	49800	49800	49800	0
7	20240223	200500	30545211450	49800	49800	49800	49800	0
8	20240223	200400	30545211450	49800	49800	49800	49800	0
9	20240223	200300	30545211450	49800	49800	49800	49800	0
10	20240223	200200	30545211450	49800	49800	49800	49800	0
11	20240223	200100	30545211450	49800	49800	49800	49800	0
12	20240223	200000	30545211450	49800	49800	49800	49800	0
13	20240223	195900	30545211450	49800	49800	49800	49800	0
14	20240223	195800	30545211450	49800	49800	49800	49800	0
15	20240223	195700	30545211450	49800	49800	49800	49800	0
16	20240223	195600	30545211450	49800	49800	49800	49800	0
17	20240223	195500	30545211450	49800	49800	49800	49800	0
18	20240223	195400	30545211450	49800	49800	49800	49800	0
19	20240223	195300	30545211450	49800	49800	49800	49800	0
20	20240223	195200	30545211450	49800	49800	49800	49800	0
21	20240223	195100	30545211450	49800	49800	49800	49800	0
22	20240223	195000	30545211450	49800	49800	49800	49800	0
23	20240223	194900	30545211450	49800	49800	49800	49800	0
24	20240223	194800	30545211450	49800	49800	49800	49800	0
25	20240223	194700	30545211450	49800	49800	49800	49800	0
26	20240223	194600	30545211450	49800	49800	49800	49800	0
27	20240223	194500	30545211450	49800	49800	49800	49800	0
28	20240223	194400	30545211450	49800	49800	49800	49800	0
29	20240223	194300	30545211450	49800	49800	49800	49800	0
30	20240223	194200	30545211450	49800	49800	49800	49800	0
31	20240223	194100	30545211450	49800	49800	49800	49800	0
32	20240223	194000	30545211450	49800	49800	49800	49800	9008
33	20240223	193900	30545211450	49800	49800	49800	49800	0
34	20240223	193800	30545211450	49800	49800	49800	49800	0
35	20240223	193700	30545211450	49800	49800	49800	49800	0
36	20240223	193600	30545211450	49800	49800	49800	49800	0
37	20240223	193500	30545211450	49800	49800	49800	49800	0
38	20240223	193400	30545211450	49800	49800	49800	49800	0
39	20240223	193300	30545211450	49800	49800	49800	49800	0
40	20240223	193200	30545211450	49800	49800	49800	49800	0
41	20240223	193100	30545211450	49800	49800	49800	49800	0
42	20240223	193000	30545211450	49800	49800	49800	49800	0
43	20240223	192900	30545211450	49800	49800	49800	49800	0
44	20240223	192800	30545211450	49800	49800	49800	49800	0
45	20240223	192700	30545211450	49800	49800	49800	49800	0
46	20240223	192600	30545211450	49800	49800	49800	49800	0
47	20240223	192500	30545211450	49800	49800	49800	49800	0
48	20240223	192400	30545211450	49800	49800	49800	49800	0
49	20240223	192300	30545211450	49800	49800	49800	49800	0
50	20240223	192200	30545211450	49800	49800	49800	49800	0
51	20240223	192100	30545211450	49800	49800	49800	49800	0
52	20240223	192000	30545211450	49800	49800	49800	49800	0
53	20240223	191900	30545211450	49800	49800	49800	49800	0
54	20240223	191800	30545211450	49800	49800	49800	49800	0
55	20240223	191700	30545211450	49800	49800	49800	49800	0
56	20240223	191600	30545211450	49800	49800	49800	49800	0
57	20240223	191500	30545211450	49800	49800	49800	49800	0
58	20240223	191400	30545211450	49800	49800	49800	49800	0
59	20240223	191300	30545211450	49800	49800	49800	49800	0
60	20240223	191200	30545211450	49800	49800	49800	49800	0
61	20240223	191100	30545211450	49800	49800	49800	49800	0
62	20240223	191000	30545211450	49800	49800	49800	49800	9008
63	20240223	190900	30545211450	49800	49800	49800	49800	0
64	20240223	190800	30545211450	49800	49800	49800	49800	0
65	20240223	190700	30545211450	49800	49800	49800	49800	0
66	20240223	190600	30545211450	49800	49800	49800	49800	0
67	20240223	190500	30545211450	49800	49800	49800	49800	0
68	20240223	190400	30545211450	49800	49800	49800	49800	0
69	20240223	190300	30545211450	49800	49800	49800	49800	0
70	20240223	190200	30545211450	49800	49800	49800	49800	0
71	20240223	190100	30545211450	49800	49800	49800	49800	0
72	20240223	190000	30545211450	49800	49800	49800	49800	0
73	20240223	185900	30545211450	49800	49800	49800	49800	0
74	20240223	185800	30545211450	49800	49800	49800	49800	0
75	20240223	185700	30545211450	49800	49800	49800	49800	0
76	20240223	185600	30545211450	49800	49800	49800	49800	0
77	20240223	185500	30545211450	49800	49800	49800	49800	0
78	20240223	185400	30545211450	49800	49800	49800	49800	0
79	20240223	185300	30545211450	49800	49800	49800	49800	0
80	20240223	185200	30545211450	49800	49800	49800	49800	0
81	20240223	185100	30545211450	49800	49800	49800	49800	0
82	20240223	185000	30545211450	49800	49800	49800	49800	0
83	20240223	184900	30545211450	49800	49800	49800	49800	0
84	20240223	184800	30545211450	49800	49800	49800	49800	0
85	20240223	184700	30545211450	49800	49800	49800	49800	0
86	20240223	184600	30545211450	49800	49800	49800	49800	0
87	20240223	184500	30545211450	49800	49800	49800	49800	0
88	20240223	184400	30545211450	49800	49800	49800	49800	0
89	20240223	184300	30545211450	49800	49800	49800	49800	0
90	20240223	184200	30545211450	49800	49800	49800	49800	0
91	20240223	184100	30545211450	49800	49800	49800	49800	0
92	20240223	184000	30545211450	49800	49800	49800	49800	9008
93	20240223	183900	30545211450	49800	49800	49800	49800	0
94	20240223	183800	30545211450	49800	49800	49800	49800	0
95	20240223	183700	30545211450	49800	49800	49800	49800	0
96	20240223	183600	30545211450	49800	49800	49800	49800	0
97	20240223	183500	30545211450	49800	49800	49800	49800	0
98	20240223	183400	30545211450	49800	49800	49800	49800	0
99	20240223	183300	30545211450	49800	49800	49800	49800	0
100	20240223	183200	30545211450	49800	49800	49800	49800	0
101	20240223	183100	30545211450	49800	49800	49800	49800	0
102	20240223	183000	30545211450	49800	49800	49800	49800	0
103	20240223	182900	30545211450	49800	49800	49800	49800	0
104	20240223	182800	30545211450	49800	49800	49800	49800	0
105	20240223	182700	30545211450	49800	49800	49800	49800	0
106	20240223	182600	30545211450	49800	49800	49800	49800	0
107	20240223	182500	30545211450	49800	49800	49800	49800	0
108	20240223	182400	30545211450	49800	49800	49800	49800	0
109	20240223	182300	30545211450	49800	49800	49800	49800	0
110	20240223	182200	30545211450	49800	49800	49800	49800	0
111	20240223	182100	30545211450	49800	49800	49800	49800	0
112	20240223	182000	30545211450	49800	49800	49800	49800	0
113	20240223	181900	30545211450	49800	49800	49800	49800	0
114	20240223	181800	30545211450	49800	49800	49800	49800	0
115	20240223	181700	30545211450	49800	49800	49800	49800	0
116	20240223	181600	30545211450	49800	49800	49800	49800	0
117	20240223	181500	30545211450	49800	49800	49800	49800	0
118	20240223	181400	30545211450	49800	49800	49800	49800	0
119	20240223	181300	30545211450	49800	49800	49800	49800	0
120	20240223	181200	30545211450	49800	49800	49800	49800	0
121	20240223	181100	30545211450	49800	49800	49800	49800	0
122	20240223	181000	30545211450	49800	49800	49800	49800	9008
123	20240223	180900	30545211450	49800	49800	49800	49800	0
124	20240223	180800	30545211450	49800	49800	49800	49800	0
125	20240223	180700	30545211450	49800	49800	49800	49800	0
126	20240223	180600	30545211450	49800	49800	49800	49800	0
127	20240223	180500	30545211450	49800	49800	49800	49800	0
128	20240223	180400	30545211450	49800	49800	49800	49800	0
129	20240223	180300	30545211450	49800	49800	49800	49800	0
130	20240223	180200	30545211450	49800	49800	49800	49800	0
131	20240223	180100	30545211450	49800	49800	49800	49800	0
132	20240223	180000	30545211450	49800	49800	49800	49800	0
133	20240223	175900	30545211450	49800	49800	49800	49800	0
134	20240223	175800	30545211450	49800	49800	49800	49800	0
135	20240223	175700	30545211450	49800	49800	49800	49800	0
136	20240223	175600	30545211450	49800	49800	49800	49800	0
137	20240223	175500	30545211450	49800	49800	49800	49800	0
138	20240223	175400	30545211450	49800	49800	49800	49800	0
139	20240223	175300	30545211450	49800	49800	49800	49800	0
140	20240223	175200	30545211450	49800	49800	49800	49800	0
141	20240223	175100	30545211450	49800	49800	49800	49800	0
142	20240223	175000	30545211450	49800	49800	49800	49800	0
143	20240223	174900	30545211450	49800	49800	49800	49800	0
144	20240223	174800	30545211450	49800	49800	49800	49800	0
145	20240223	174700	30545211450	49800	49800	49800	49800	0
146	20240223	174600	30545211450	49800	49800	49800	49800	0
147	20240223	174500	30545211450	49800	49800	49800	49800	0
148	20240223	174400	30545211450	49800	49800	49800	49800	0
149	20240223	174300	30545211450	49800	49800	49800	49800	0
150	20240223	174200	30545211450	49800	49800	49800	49800	0
151	20240223	174100	30545211450	49800	49800	49800	49800	0
152	20240223	174000	30545211450	49800	49800	49800	49800	9008
153	20240223	173900	30545211450	49800	49800	49800	49800	0
154	20240223	173800	30545211450	49800	49800	49800	49800	0
155	20240223	173700	30545211450	49800	49800	49800	49800	0
156	20240223	173600	30545211450	49800	49800	49800	49800	0
157	20240223	173500	30545211450	49800	49800	49800	49800	0
158	20240223	173400	30545211450	49800	49800	49800	49800	0
159	20240223	173300	30545211450	49800	49800	49800	49800	0
160	20240223	173200	30545211450	49800	49800	49800	49800	0
161	20240223	173100	30545211450	49800	49800	49800	49800	0
162	20240223	173000	30545211450	49800	49800	49800	49800	0
163	20240223	172900	30545211450	49800	49800	49800	49800	0
164	20240223	172800	30545211450	49800	49800	49800	49800	0
165	20240223	172700	30545211450	49800	49800	49800	49800	0
166	20240223	172600	30545211450	49800	49800	49800	49800	0
167	20240223	172500	30545211450	49800	49800	49800	49800	0
168	20240223	172400	30545211450	49800	49800	49800	49800	0
169	20240223	172300	30545211450	49800	49800	49800	49800	0
170	20240223	172200	30545211450	49800	49800	49800	49800	0
171	20240223	172100	30545211450	49800	49800	49800	49800	0
172	20240223	172000	30545211450	49800	49800	49800	49800	0
173	20240223	171900	30545211450	49800	49800	49800	49800	0
174	20240223	171800	30545211450	49800	49800	49800	49800	0
175	20240223	171700	30545211450	49800	49800	49800	49800	0
176	20240223	171600	30545211450	49800	49800	49800	49800	0
177	20240223	171500	30545211450	49800	49800	49800	49800	0
178	20240223	171400	30545211450	49800	49800	49800	49800	0
179	20240223	171300	30545211450	49800	49800	49800	49800	0
180	20240223	171200	30545211450	49800	49800	49800	49800	0
181	20240223	171100	30545211450	49800	49800	49800	49800	0
182	20240223	171000	30545211450	49800	49800	49800	49800	9008
183	20240223	170900	30545211450	49800	49800	49800	49800	0
184	20240223	170800	30545211450	49800	49800	49800	49800	0
185	20240223	170700	30545211450	49800	49800	49800	49800	0
186	20240223	170600	30545211450	49800	49800	49800	49800	0
187	20240223	170500	30545211450	49800	49800	49800	49800	0
188	20240223	170400	30545211450	49800	49800	49800	49800	0
189	20240223	170300	30545211450	49800	49800	49800	49800	0
190	20240223	170200	30545211450	49800	49800	49800	49800	0
191	20240223	170100	30545211450	49800	49800	49800	49800	0
192	20240223	170000	30545211450	49800	49800	49800	49800	0
193	20240223	165900	30545211450	49800	49800	49800	49800	0
194	20240223	165800	30545211450	49800	49800	49800	49800	0
195	20240223	165700	30545211450	49800	49800	49800	49800	0
196	20240223	165600	30545211450	49800	49800	49800	49800	0
197	20240223	165500	30545211450	49800	49800	49800	49800	0
198	20240223	165400	30545211450	49800	49800	49800	49800	0
199	20240223	165300	30545211450	49800	49800	49800	49800	0
200	20240223	165200	30545211450	49800	49800	49800	49800	0
201	20240223	165100	30545211450	49800	49800	49800	49800	0
202	20240223	165000	30545211450	49800	49800	49800	49800	0
203	20240223	164900	30545211450	49800	49800	49800	49800	0
204	20240223	164800	30545211450	49800	49800	49800	49800	0
205	20240223	164700	30545211450	49800	49800	49800	49800	0
206	20240223	164600	30545211450	49800	49800	49800	49800	0
207	20240223	164500	30545211450	49800	49800	49800	49800	0
208	20240223	164400	30545211450	49800	49800	49800	49800	0
209	20240223	164300	30545211450	49800	49800	49800	49800	0
210	20240223	164200	30545211450	49800	49800	49800	49800	0
211	20240223	164100	30545211450	49800	49800	49800	49800	0
212	20240223	164000	30545211450	49800	49800	49800	49800	9008
213	20240223	163900	30545211450	49800	49800	49800	49800	0
214	20240223	163800	30545211450	49800	49800	49800	49800	0
215	20240223	163700	30545211450	49800	49800	49800	49800	0
216	20240223	163600	30545211450	49800	49800	49800	49800	0
217	20240223	163500	30545211450	49800	49800	49800	49800	0
218	20240223	163400	30545211450	49800	49800	49800	49800	0
219	20240223	163300	30545211450	49800	49800	49800	49800	0
220	20240223	163200	30545211450	49800	49800	49800	49800	0
221	20240223	163100	30545211450	49800	49800	49800	49800	0
222	20240223	163000	30545211450	49800	49800	49800	49800	0
223	20240223	162900	30545211450	49800	49800	49800	49800	0
224	20240223	162800	30545211450	49800	49800	49800	49800	0
225	20240223	162700	30545211450	49800	49800	49800	49800	0
226	20240223	162600	30545211450	49800	49800	49800	49800	0
227	20240223	162500	30545211450	49800	49800	49800	49800	0
228	20240223	162400	30545211450	49800	49800	49800	49800	0
229	20240223	162300	30545211450	49800	49800	49800	49800	0
230	20240223	162200	30545211450	49800	49800	49800	49800	0
231	20240223	162100	30545211450	49800	49800	49800	49800	0
232	20240223	162000	30545211450	49800	49800	49800	49800	0
233	20240223	161900	30545211450	49800	49800	49800	49800	0
234	20240223	161800	30545211450	49800	49800	49800	49800	0
235	20240223	161700	30545211450	49800	49800	49800	49800	0
236	20240223	161600	30545211450	49800	49800	49800	49800	0
237	20240223	161500	30545211450	49800	49800	49800	49800	0
238	20240223	161400	30545211450	49800	49800	49800	49800	0
239	20240223	161300	30545211450	49800	49800	49800	49800	0
240	20240223	161200	30545211450	49800	49800	49800	49800	0
241	20240223	161100	30545211450	49800	49800	49800	49800	0
242	20240223	161000	30545211450	49800	49800	49800	49800	9008
243	20240223	160900	30545211450	49800	49800	49800	49800	0
244	20240223	160800	30545211450	49800	49800	49800	49800	0
245	20240223	160700	30545211450	49800	49800	49800	49800	0
246	20240223	160600	30545211450	49800	49800	49800	49800	0
247	20240223	160500	30545211450	49800	49800	49800	49800	0
248	20240223	160400	30545211450	49800	49800	49800	49800	0
249	20240223	160300	30545211450	49800	49800	49800	49800	0
250	20240223	160200	30545211450	49800	49800	49800	49800	0
251	20240223	160100	30545211450	49800	49800	49800	49800	0
252	20240223	160000	30545211450	49800	49800	49800	49800	0
253	20240223	155900	30545211450	49800	49800	49800	49800	0
254	20240223	155800	30545211450	49800	49800	49800	49800	0
255	20240223	155700	30545211450	49800	49800	49800	49800	0
256	20240223	155600	30545211450	49800	49800	49800	49800	0
257	20240223	155500	30545211450	49800	49800	49800	49800	0
258	20240223	155400	30545211450	49800	49800	49800	49800	0
259	20240223	155300	30545211450	49800	49800	49800	49800	0
260	20240223	155200	30545211450	49800	49800	49800	49800	0
261	20240223	155100	30545211450	49800	49800	49800	49800	0
262	20240223	155000	30545211450	49800	49800	49800	49800	0
263	20240223	154900	30545211450	49800	49800	49800	49800	0
264	20240223	154800	30545211450	49800	49800	49800	49800	0
265	20240223	154700	30545211450	49800	49800	49800	49800	0
266	20240223	154600	30545211450	49800	49800	49800	49800	0
267	20240223	154500	30545211450	49800	49800	49800	49800	0
268	20240223	154400	30545211450	49800	49800	49800	49800	0
269	20240223	154300	30545211450	49800	49800	49800	49800	0
270	20240223	154200	30545211450	49800	49800	49800	49800	0
271	20240223	154100	30545211450	49800	49800	49800	49800	0
272	20240223	154000	30545211450	49800	49800	49800	49800	9008
273	20240223	153900	30545211450	49800	49800	49800	49800	0
274	20240223	153800	30545211450	49800	49800	49800	49800	0
275	20240223	153700	30545211450	49800	49800	49800	49800	0
276	20240223	153600	30545211450	49800	49800	49800	49800	0
277	20240223	153500	30545211450	49800	49800	49800	49800	0
278	20240223	153400	30545211450	49800	49800	49800	49800	0
279	20240223	153300	30545211450	49800	49800	49800	49800	0
280	20240223	153200	30545211450	49800	49800	49800	49800	0
281	20240223	153100	30545211450	49800	49800	49800	49800	0
282	20240223	153000	30545211450	49800	49800	49800	49800	9008
283	20240223	152900	30096613050	49750	49750	49750	49750	0
284	20240223	152800	30096613050	49750	49750	49750	49750	0
285	20240223	152700	30096613050	49750	49750	49750	49750	0
286	20240223	152600	30096613050	49750	49750	49750	49750	0
287	20240223	152500	30096613050	49750	49750	49750	49750	0
288	20240223	152400	30096613050	49750	49750	49750	49750	0
289	20240223	152300	30096613050	49750	49750	49750	49750	0
290	20240223	152200	30096613050	49750	49750	49750	49750	0
291	20240223	152100	30096613050	49750	49750	49750	49750	0
292	20240223	152000	30096613050	49750	49750	49750	49750	0
293	20240223	151900	30096613050	49750	49750	49800	49700	1206
294	20240223	151800	30036620850	49750	49800	49800	49700	1045
295	20240223	151700	29984622550	49750	49750	49800	49700	1987
296	20240223	151600	29885846150	49750	49750	49800	49700	766
297	20240223	151500	29847734000	49700	49700	49750	49650	2955
298	20240223	151400	29700889250	49700	49750	49750	49700	2608
299	20240223	151300	29571262550	49750	49700	49750	49700	1033
300	20240223	151200	29519905750	49750	49750	49750	49700	1423
301	20240223	151100	29449149100	49750	49750	49750	49700	848
302	20240223	151000	29406988650	49750	49750	49750	49700	477
303	20240223	150900	29383273050	49750	49750	49750	49700	1278
304	20240223	150800	29319737150	49700	49700	49750	49700	764
305	20240223	150700	29281745700	49750	49800	49800	49700	1358
306	20240223	150600	29214186900	49750	49750	49800	49700	2289
307	20240223	150500	29100315400	49700	49700	49750	49700	942
308	20240223	150400	29053482450	49750	49750	49750	49700	878
309	20240223	150300	29009818000	49750	49750	49750	49700	626
310	20240223	150200	28978689200	49750	49750	49750	49700	611
311	20240223	150100	28948308700	49750	49750	49750	49700	489
312	20240223	150000	28924000800	49700	49650	49750	49650	1907
313	20240223	145900	28829238150	49700	49650	49700	49650	1118
314	20240223	145800	28773699300	49650	49650	49700	49650	654
315	20240223	145700	28741213400	49650	49700	49700	49650	1008
316	20240223	145600	28691139550	49700	49650	49700	49650	4223
317	20240223	145500	28481430550	49650	49700	49750	49650	1370
318	20240223	145400	28413347450	49700	49700	49750	49650	711
319	20240223	145300	28378010700	49700	49700	49750	49650	1406
320	20240223	145200	28308143650	49750	49750	49800	49700	1476
321	20240223	145100	28234755300	49750	49850	49850	49750	982
322	20240223	145000	28185861200	49850	49850	49850	49750	918
323	20240223	144900	28140147200	49850	49750	49850	49750	989
324	20240223	144800	28090898000	49750	49700	49850	49700	1684
325	20240223	144700	28007107700	49750	49700	49750	49650	1205
326	20240223	144600	27947227650	49700	49700	49750	49650	655
327	20240223	144500	27914681750	49700	49700	49750	49650	1858
328	20240223	144400	27822338500	49700	49750	49750	49650	2228
329	20240223	144300	27711682650	49700	49700	49750	49700	2057
330	20240223	144200	27609446300	49700	49700	49750	49700	726
331	20240223	144100	27573360350	49750	49700	49750	49700	1624
332	20240223	144000	27492643150	49700	49750	49800	49700	2723
333	20240223	143900	27357146450	49750	49800	49800	49700	1109
334	20240223	143800	27301983350	49800	49800	49800	49700	1658
335	20240223	143700	27219479000	49800	49750	49800	49700	825
336	20240223	143600	27178439950	49750	49750	49800	49750	892
337	20240223	143500	27134061500	49750	49700	49800	49700	1310
338	20240223	143400	27068895550	49750	49700	49750	49650	816
339	20240223	143300	27028359800	49700	49750	49750	49650	2430
340	20240223	143200	26907589200	49700	49700	49750	49700	1799
341	20240223	143100	26818166200	49700	49800	49800	49650	6145
342	20240223	143000	26512678350	49750	49750	49800	49750	772
343	20240223	142900	26474268650	49800	49750	49800	49750	3878
344	20240223	142800	26281334600	49800	49800	49850	49750	1349
345	20240223	142700	26214204300	49800	49800	49850	49800	4024
346	20240223	142600	26013797650	49800	49850	49850	49800	2622
347	20240223	142500	25883192850	49800	49800	49850	49800	1190
348	20240223	142400	25823926000	49850	49800	49900	49800	624
349	20240223	142300	25792836850	49800	49850	49900	49800	609
350	20240223	142200	25762495900	49850	49850	49900	49800	1073
351	20240223	142100	25709029800	49900	49850	49900	49800	1741
352	20240223	142000	25622238700	49900	49900	49900	49850	692
353	20240223	141900	25587739650	49900	49900	49900	49850	899
354	20240223	141800	25542905200	49850	49900	49900	49850	1076
355	20240223	141700	25489261150	49850	49850	49900	49850	771
356	20240223	141600	25450817900	49900	49900	49900	49800	3809
357	20240223	141500	25261011800	49850	49850	49900	49850	1024
358	20240223	141400	25209955350	49900	49850	49950	49850	858
359	20240223	141300	25167166600	49900	49900	49950	49850	497
360	20240223	141200	25142376300	49850	49850	49900	49850	868
361	20240223	141100	25099096700	49900	49850	49950	49850	917
362	20240223	141000	25053349950	49900	49800	49950	49800	1062
363	20240223	140900	25000383750	49800	49800	49850	49800	4583
364	20240223	140800	24772130100	49800	49800	49850	49800	3844
365	20240223	140700	24580695600	49850	49850	49900	49800	5638
366	20240223	140600	24299654900	49850	49850	49900	49850	647
367	20240223	140500	24267398550	49850	49850	49900	49850	996
368	20240223	140400	24217731350	49850	49900	49900	49850	882
369	20240223	140300	24173762500	49850	49900	49900	49850	616
370	20240223	140200	24143044250	49850	49850	49900	49850	1197
371	20240223	140100	24083364850	49900	49850	49900	49850	1181
372	20240223	140000	24024489850	49850	49850	49900	49850	1390
373	20240223	135900	23955194300	49900	49850	49900	49850	1002
374	20240223	135800	23905238150	49900	49900	49900	49850	1335
375	20240223	135700	23838633500	49900	49900	49950	49900	5725
376	20240223	135600	23552919950	49950	49950	49950	49900	873
377	20240223	135500	23509351700	49900	49950	49950	49900	641
378	20240223	135400	23477363350	49900	49900	49950	49900	872
379	20240223	135300	23433846500	49900	49950	50000	49900	626
380	20240223	135200	23402577700	49950	49950	49950	49900	630
381	20240223	135100	23371112900	49950	49950	50000	49950	761
382	20240223	135000	23333100250	49950	49950	50000	49950	1397
383	20240223	134900	23263319950	49950	49950	50000	49950	596
384	20240223	134800	23233548200	49950	49950	50000	49950	1279
385	20240223	134700	23169661750	49950	49950	50000	49950	1176
386	20240223	134600	23110919500	49950	49950	50000	49950	1145
387	20240223	134500	23053725800	49950	49900	50000	49900	2277
388	20240223	134400	22939996950	49950	49950	50000	49900	1195
389	20240223	134300	22880306400	49950	49950	50000	49950	686
390	20240223	134200	22846035600	49950	49950	50000	49950	1008
391	20240223	134100	22795661750	49950	50000	50000	49900	1486
392	20240223	134000	22721435150	49950	49900	50000	49900	2287
393	20240223	133900	22607248700	49950	50000	50000	49950	9779
394	20240223	133800	22118517850	50000	50100	50200	50000	2589
395	20240223	133700	21988947850	50200	50200	50200	50100	823
396	20240223	133600	21947704150	50100	50100	50100	50100	582
397	20240223	133500	21918545950	50100	50100	50200	50000	683
398	20240223	133400	21884307350	50000	50100	50200	50000	4177
399	20240223	133300	21675038050	50100	50100	50200	50100	1107
400	20240223	133200	21619551950	50200	50100	50200	50100	786
401	20240223	133100	21580140150	50100	50200	50200	50100	430
402	20240223	133000	21558595450	50100	50200	50200	50100	1021
403	20240223	132900	21507437450	50200	50100	50200	50100	498
404	20240223	132800	21482486450	50100	50000	50100	50000	2105
405	20240223	132700	21377075150	50000	50000	50100	49950	1127
406	20240223	132600	21320737400	50000	50000	50000	49950	1811
407	20240223	132500	21230198850	50000	50000	50000	49950	727
408	20240223	132400	21193870150	49950	49950	50000	49950	909
409	20240223	132300	21148462150	50000	50000	50000	49950	820
410	20240223	132200	21107495350	50000	50100	50100	49950	804
411	20240223	132100	21067292600	49950	50000	50100	49950	1117
412	20240223	132000	21011470000	50000	50000	50000	49950	1127
413	20240223	131900	20955156300	50000	50000	50000	49950	1089
414	20240223	131800	20900730000	49950	50000	50100	49950	1884
415	20240223	131700	20806486450	50000	50000	50100	50000	1070
416	20240223	131600	20752933850	50000	50000	50100	50000	554
417	20240223	131500	20725233750	50000	50000	50100	50000	963
418	20240223	131400	20677079550	50000	50100	50100	50000	650
419	20240223	131300	20644570650	50100	50000	50100	50000	705
420	20240223	131200	20609312850	50000	50000	50100	50000	623
421	20240223	131100	20578160750	50100	50000	50100	49950	2272
422	20240223	131000	20464560100	50000	50000	50100	50000	2507
423	20240223	130900	20339208900	50000	50100	50100	50000	773
424	20240223	130800	20300550200	50000	50100	50100	50000	3889
425	20240223	130700	20106024700	50100	50100	50200	50100	517
426	20240223	130600	20080122700	50100	50100	50200	50100	791
427	20240223	130500	20040490500	50100	50100	50200	50100	520
428	20240223	130400	20014432600	50100	50000	50100	50000	647
429	20240223	130300	19982052200	50000	50100	50200	50000	1066
430	20240223	130200	19928661300	50200	50100	50200	50100	497
431	20240223	130100	19903751600	50100	50000	50100	50000	9664
432	20240223	130000	19420339300	50000	50100	50100	50000	427
433	20240223	125900	19398983600	50000	50000	50100	50000	720
434	20240223	125800	19362979400	50100	50100	50100	50000	425
435	20240223	125700	19341725500	50000	50000	50100	50000	624
436	20240223	125600	19310517200	50100	50000	50100	50000	872
437	20240223	125500	19266906100	50000	50000	50100	50000	1358
438	20240223	125400	19199002600	50100	50100	50200	50000	919
439	20240223	125300	19152978100	50100	50100	50100	50000	574
440	20240223	125200	19124263500	50100	50100	50100	50000	657
441	20240223	125100	19091404500	50100	50100	50200	50100	921
442	20240223	125000	19045260300	50200	50100	50200	50100	681
443	20240223	124900	19011129400	50100	50200	50200	50100	1523
444	20240223	124800	18934826000	50100	50100	50200	50100	2125
445	20240223	124700	18828349000	50100	50200	50200	50100	1142
446	20240223	124600	18771073900	50200	50300	50400	50200	1290
447	20240223	124500	18706274900	50200	50200	50400	50100	1421
448	20240223	124400	18634911400	50200	50100	50200	50100	2068
449	20240223	124300	18531177200	50100	50200	50200	50100	2511
450	20240223	124200	18405261000	50100	50100	50300	50100	2186
451	20240223	124100	18295493900	50200	50200	50200	50100	1138
452	20240223	124000	18238414900	50200	50200	50200	50100	306
453	20240223	123900	18223079400	50100	50200	50200	50100	2250
454	20240223	123800	18110227100	50200	50300	50300	50200	543
455	20240223	123700	18082956200	50200	50200	50300	50100	341
456	20240223	123600	18065850400	50100	50100	50300	50100	775
457	20240223	123500	18026997200	50200	50300	50300	50200	818
458	20240223	123400	17985932600	50200	50200	50300	50200	467
459	20240223	123300	17962487600	50100	50200	50200	50100	1517
460	20240223	123200	17886380100	50200	50100	50200	50100	773
461	20240223	123100	17847651100	50100	50200	50200	50100	1466
462	20240223	123000	17774157600	50200	50200	50300	50200	1535
463	20240223	122900	17697100300	50200	50200	50300	50200	514
464	20240223	122800	17671294800	50200	50200	50300	50200	610
465	20240223	122700	17640666200	50200	50200	50300	50200	770
466	20240223	122600	17602003100	50200	50200	50300	50200	298
467	20240223	122500	17587035600	50300	50300	50400	50200	1064
468	20240223	122400	17533518500	50300	50300	50400	50300	537
469	20240223	122300	17506501200	50300	50300	50400	50300	1039
470	20240223	122200	17454239300	50300	50300	50300	50300	653
471	20240223	122100	17421393400	50400	50400	50500	50400	533
472	20240223	122000	17394529600	50400	50500	50500	50400	504
473	20240223	121900	17369127000	50400	50400	50400	50400	376
474	20240223	121800	17350176600	50400	50400	50500	50400	771
475	20240223	121700	17311310400	50400	50500	50500	50400	516
476	20240223	121600	17285272200	50500	50400	50500	50400	542
477	20240223	121500	17257914300	50400	50500	50600	50400	1093
478	20240223	121400	17202759800	50400	50500	50600	50400	3454
479	20240223	121300	17028310900	50500	50400	50500	50400	991
480	20240223	121200	16978311400	50500	50400	50500	50300	698
481	20240223	121100	16943122400	50400	50400	50500	50300	4064
482	20240223	121000	16738299900	50500	50500	50500	50400	651
483	20240223	120900	16705470400	50400	50500	50500	50400	633
484	20240223	120800	16673537800	50400	50400	50500	50400	922
485	20240223	120700	16627045800	50400	50500	50600	50400	524
486	20240223	120600	16600598800	50500	50400	50600	50400	1038
487	20240223	120500	16548192700	50500	50400	50500	50400	1157
488	20240223	120400	16489837100	50500	50400	50500	50400	273
489	20240223	120300	16476071400	50400	50500	50500	50400	1836
490	20240223	120200	16383389000	50600	50500	50600	50500	367
491	20240223	120100	16364855200	50500	50500	50600	50500	948
492	20240223	120000	16316979500	50500	50400	50600	50400	652
493	20240223	115900	16284053600	50600	50500	50600	50400	738
494	20240223	115800	16246803400	50500	50400	50600	50400	962
495	20240223	115700	16198234500	50500	50500	50500	50500	375
496	20240223	115600	16179297000	50500	50400	50500	50400	1256
497	20240223	115500	16115927500	50400	50400	50500	50400	466
498	20240223	115400	16092418400	50400	50500	50500	50400	655
499	20240223	115300	16059359100	50400	50500	50600	50400	1076
500	20240223	115200	16005039100	50500	50500	50600	50500	1751
501	20240223	115100	15916612900	50400	50500	50600	50400	1210
502	20240223	115000	15855513800	50500	50500	50600	50400	733
503	20240223	114900	15818505200	50600	50500	50600	50400	833
504	20240223	114800	15776461300	50500	50400	50600	50400	484
505	20240223	114700	15752025200	50400	50400	50600	50300	2264
506	20240223	114600	15637766000	50400	50400	50500	50400	892
507	20240223	114500	15592794900	50400	50400	50500	50300	2775
508	20240223	114400	15452927700	50500	50500	50500	50400	1722
509	20240223	114300	15366114200	50500	50500	50600	50400	622
510	20240223	114200	15334704600	50500	50500	50600	50400	1221
511	20240223	114100	15273042800	50500	50500	50600	50500	1603
512	20240223	114000	15192081100	50500	50500	50500	50400	1099
513	20240223	113900	15136625100	50500	50500	50500	50400	1021
514	20240223	113800	15085127100	50500	50400	50500	50300	1407
515	20240223	113700	15014160100	50300	50300	50400	50300	1047
516	20240223	113600	14961461900	50300	50100	50400	50100	1875
517	20240223	113500	14867187000	50200	50100	50200	50100	2399
518	20240223	113400	14746780300	50200	50200	50200	50100	1005
519	20240223	113300	14696400600	50100	50200	50200	50100	1120
520	20240223	113200	14640270800	50100	50200	50200	50100	881
521	20240223	113100	14596117300	50100	50100	50200	50100	514
522	20240223	113000	14570346900	50100	50200	50200	50100	1054
523	20240223	112900	14517506700	50100	50200	50200	50100	820
524	20240223	112800	14476400000	50100	50200	50200	50100	563
525	20240223	112700	14448172700	50100	50100	50200	50100	1180
526	20240223	112600	14389018200	50100	50100	50200	50100	993
527	20240223	112500	14339237800	50200	50100	50200	50000	3912
528	20240223	112400	14143278100	50000	50100	50100	50000	1295
529	20240223	112300	14078475700	50100	50100	50100	50000	993
530	20240223	112200	14028736300	50100	50000	50100	50000	1469
531	20240223	112100	13955201500	50000	50100	50100	50000	1458
532	20240223	112000	13882254200	50000	50100	50100	50000	1404
533	20240223	111900	13812011800	50000	50000	50100	50000	2747
534	20240223	111800	13674635100	50100	50100	50100	50000	9410
535	20240223	111700	13203517500	50100	50100	50200	50100	1643
536	20240223	111600	13121194200	50200	50200	50200	50100	740
537	20240223	111500	13084110400	50200	50100	50200	50100	860
538	20240223	111400	13041004000	50200	50100	50200	50100	598
539	20240223	111300	13011036700	50100	50100	50200	50100	1285
540	20240223	111200	12946653400	50100	50200	50200	50100	703
541	20240223	111100	12911420200	50100	50200	50200	50100	849
542	20240223	111000	12868880100	50100	50100	50200	50100	1462
543	20240223	110900	12795592400	50100	50100	50200	50100	1524
544	20240223	110800	12719214600	50200	50200	50200	50100	1082
545	20240223	110700	12664995500	50100	50200	50200	50100	600
546	20240223	110600	12634903400	50200	50200	50200	50100	845
547	20240223	110500	12592535100	50200	50300	50300	50100	5364
548	20240223	110400	12323480000	50300	50300	50300	50200	1377
549	20240223	110300	12254352600	50300	50200	50300	50200	5104
550	20240223	110200	11998112600	50200	50300	50300	50200	2098
551	20240223	110100	11892616100	50300	50300	50400	50300	829
552	20240223	110000	11850901400	50300	50400	50400	50300	1047
553	20240223	105900	11798213500	50400	50400	50400	50300	418
554	20240223	105800	11777177500	50400	50300	50400	50300	818
555	20240223	105700	11735968500	50300	50400	50400	50300	1444
556	20240223	105600	11663214900	50400	50400	50400	50300	1723
557	20240223	105500	11576527100	50300	50300	50400	50300	639
558	20240223	105400	11544373100	50300	50300	50400	50300	1014
559	20240223	105300	11493368300	50300	50300	50400	50200	1218
560	20240223	105200	11432110900	50300	50200	50300	50200	837
561	20240223	105100	11390045200	50200	50200	50300	50200	1001
562	20240223	105000	11339773700	50300	50300	50300	50200	546
563	20240223	104900	11312323800	50300	50200	50300	50200	1405
564	20240223	104800	11241702700	50300	50300	50400	50200	1998
565	20240223	104700	11141248100	50300	50300	50400	50300	717
566	20240223	104600	11105178300	50400	50300	50400	50300	957
567	20240223	104500	11057019000	50300	50200	50400	50200	1298
568	20240223	104400	10991753200	50300	50200	50300	50200	928
569	20240223	104300	10945125600	50300	50300	50400	50200	5259
570	20240223	104200	10680604700	50400	50400	50500	50300	11794
571	20240223	104100	10086115700	50400	50500	50500	50400	787
572	20240223	104000	10046438700	50400	50500	50500	50400	347
573	20240223	103900	10028943600	50500	50500	50600	50400	2576
574	20240223	103800	9898920800	50500	50500	50600	50500	790
575	20240223	103700	9859022200	50500	50600	50600	50500	288
576	20240223	103600	9844463600	50500	50500	50600	50500	837
577	20240223	103500	9802184000	50500	50600	50600	50500	95
578	20240223	103400	9797378800	50500	50600	50600	50500	601
579	20240223	103300	9767023500	50600	50500	50600	50500	323
580	20240223	103200	9750700800	50600	50600	50600	50500	760
581	20240223	103100	9712308100	50600	50700	50700	50500	794
582	20240223	103000	9672103000	50700	50500	50700	50500	3046
583	20240223	102900	9517850900	50800	50400	50800	50400	7965
584	20240223	102800	9114568300	50500	50400	50500	50400	1061
585	20240223	102700	9061035600	50500	50400	50500	50400	793
586	20240223	102600	9021045100	50400	50500	50500	50400	1901
587	20240223	102500	8925045300	50500	50500	50600	50500	964
588	20240223	102400	8876362700	50600	50600	50600	50500	562
589	20240223	102300	8847977500	50500	50500	50600	50400	1069
590	20240223	102200	8793995500	50500	50500	50600	50400	1525
591	20240223	102100	8717018900	50500	50500	50600	50500	501
592	20240223	102000	8691708800	50600	50600	50600	50500	546
593	20240223	101900	8664126100	50600	50500	50600	50500	1146
594	20240223	101800	8606243700	50500	50600	50600	50500	377
595	20240223	101700	8587203400	50500	50500	50600	50400	1096
596	20240223	101600	8531902000	50500	50400	50500	50400	2151
597	20240223	101500	8423318600	50400	50400	50500	50400	1171
598	20240223	101400	8364289400	50400	50500	50500	50400	1034
599	20240223	101300	8312122400	50500	50400	50500	50400	478
600	20240223	101200	8288019700	50500	50500	50500	50400	2082
601	20240223	101100	8183038900	50500	50500	50500	50400	835
602	20240223	101000	8140942900	50500	50500	50500	50400	917
603	20240223	100900	8094708200	50500	50400	50500	50400	1430
604	20240223	100800	8022587400	50500	50700	50700	50400	5256
605	20240223	100700	7756764000	50700	50500	50700	50500	2013
606	20240223	100600	7654956800	50500	50500	50600	50500	846
607	20240223	100500	7612221900	50500	50600	50600	50500	1146
608	20240223	100400	7554345100	50600	50600	50600	50500	1471
609	20240223	100300	7480030200	50600	50700	50700	50600	4327
610	20240223	100200	7260886500	50700	50700	50800	50700	1006
611	20240223	100100	7209881400	50800	50700	50800	50700	465
612	20240223	100000	7186296700	50700	50700	50800	50700	483
613	20240223	095900	7161786100	50800	50800	50800	50700	333
614	20240223	095800	7144890400	50700	50800	50900	50700	2102
615	20240223	095700	7038144800	50700	50800	50800	50700	572
616	20240223	095600	7009120300	50800	50700	50800	50700	291
617	20240223	095500	6994356600	50700	50800	50800	50700	794
618	20240223	095400	6954075600	50800	50700	50800	50600	707
619	20240223	095300	6918229200	50800	50700	50800	50600	596
620	20240223	095200	6888016000	50700	50600	50700	50600	780
621	20240223	095100	6848485700	50600	50700	50700	50600	367
622	20240223	095000	6829880100	50700	50700	50700	50600	1372
623	20240223	094900	6760334400	50600	50700	50700	50600	277
624	20240223	094800	6746309200	50600	50700	50700	50600	796
625	20240223	094700	6706016100	50600	50600	50700	50600	850
626	20240223	094600	6662931300	50600	50600	50700	50600	671
627	20240223	094500	6628958700	50600	50500	50700	50500	860
628	20240223	094400	6585462600	50500	50500	50600	50400	1503
629	20240223	094300	6509578100	50400	50500	50500	50400	3267
630	20240223	094200	6344912600	50400	50400	50500	50400	1129
631	20240223	094100	6287990500	50400	50500	50500	50400	3614
632	20240223	094000	6105716300	50400	50600	50700	50400	3289
633	20240223	093900	5939583100	50600	50600	50600	50500	1376
634	20240223	093800	5869992400	50600	50500	50600	50500	1385
635	20240223	093700	5800009900	50500	50500	50600	50500	1195
636	20240223	093600	5739621900	50600	50600	50600	50500	3857
637	20240223	093500	5544682300	50600	50700	50700	50500	5488
638	20240223	093400	5267141700	50700	50900	50900	50600	10721
639	20240223	093300	4723546500	50900	50900	50900	50800	1032
640	20240223	093200	4671086500	50900	50800	50900	50700	1665
641	20240223	093100	4586503300	50800	51000	51000	50700	6827
642	20240223	093000	4239249400	51000	51000	51000	50900	524
643	20240223	092900	4212566000	50900	50900	51000	50900	1175
644	20240223	092800	4152695600	50900	50900	51000	50900	489
645	20240223	092700	4127792300	50900	51000	51000	50900	1623
646	20240223	092600	4045139000	51000	51000	51000	50900	1147
647	20240223	092500	3986670500	51000	51000	51000	50900	841
648	20240223	092400	3943800100	51000	51000	51100	50900	2193
649	20240223	092300	3832022400	51000	51200	51200	51000	2145
650	20240223	092200	3722528900	51200	51000	51300	50900	1554
651	20240223	092100	3643081300	51000	50800	51000	50800	1457
652	20240223	092000	3569018700	50900	50700	50900	50700	2020
653	20240223	091900	3466432400	50800	50700	50800	50700	745
654	20240223	091800	3428645200	50700	50700	50800	50600	2094
655	20240223	091700	3322573300	50600	50700	50800	50600	3369
656	20240223	091600	3151778500	50700	50800	50800	50600	1470
657	20240223	091500	3077295200	50700	50900	50900	50600	3989
658	20240223	091400	2874901200	50800	50900	50900	50800	1536
659	20240223	091300	2796805500	50900	50900	50900	50800	954
660	20240223	091200	2748295800	50900	50900	51000	50800	2933
661	20240223	091100	2599230000	50900	50700	51000	50700	1898
662	20240223	091000	2502701900	50800	50800	50900	50700	3776
663	20240223	090900	2310911300	50700	51000	51000	50600	9439
664	20240223	090800	1831454200	51000	51300	51300	51000	6348
665	20240223	090700	1507176400	51300	51400	51500	51200	3481
666	20240223	090600	1328511600	51500	51600	51600	51400	1435
667	20240223	090500	1254633900	51500	51500	51600	51500	1297
668	20240223	090400	1187827000	51500	51400	51500	51400	3434
669	20240223	090300	1011041500	51400	51400	51500	51400	1451
670	20240223	090200	936417500	51500	51300	51600	51200	2151
671	20240223	090100	825888300	51200	51600	51800	51200	4909
672	20240223	090000	573803300	51600	52300	52400	51600	10867