KissMeData/200880/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	203200	24168689500	21850	21850	21850	21850	12848
3	20240214	203100	24168689500	21850	21850	21850	21850	0
4	20240214	203000	24168689500	21850	21850	21850	21850	0
5	20240214	202900	24168689500	21850	21850	21850	21850	0
6	20240214	202800	24168689500	21850	21850	21850	21850	0
7	20240214	202700	24168689500	21850	21850	21850	21850	0
8	20240214	202600	24168689500	21850	21850	21850	21850	0
9	20240214	202500	24168689500	21850	21850	21850	21850	0
10	20240214	202400	24168689500	21850	21850	21850	21850	0
11	20240214	202300	24168689500	21850	21850	21850	21850	0
12	20240214	202200	24168689500	21850	21850	21850	21850	0
13	20240214	202100	24168689500	21850	21850	21850	21850	0
14	20240214	202000	24168689500	21850	21850	21850	21850	0
15	20240214	201900	24168689500	21850	21850	21850	21850	0
16	20240214	201800	24168689500	21850	21850	21850	21850	0
17	20240214	201700	24168689500	21850	21850	21850	21850	0
18	20240214	201600	24168689500	21850	21850	21850	21850	0
19	20240214	201500	24168689500	21850	21850	21850	21850	0
20	20240214	201400	24168689500	21850	21850	21850	21850	0
21	20240214	201300	24168689500	21850	21850	21850	21850	0
22	20240214	201200	24168689500	21850	21850	21850	21850	0
23	20240214	201100	24168689500	21850	21850	21850	21850	0
24	20240214	201000	24168689500	21850	21850	21850	21850	0
25	20240214	200900	24168689500	21850	21850	21850	21850	0
26	20240214	200800	24168689500	21850	21850	21850	21850	0
27	20240214	200700	24168689500	21850	21850	21850	21850	0
28	20240214	200600	24168689500	21850	21850	21850	21850	0
29	20240214	200500	24168689500	21850	21850	21850	21850	0
30	20240214	200400	24168689500	21850	21850	21850	21850	0
31	20240214	200300	24168689500	21850	21850	21850	21850	0
32	20240214	200200	24168689500	21850	21850	21850	21850	12848
33	20240214	200100	24168689500	21850	21850	21850	21850	0
34	20240214	200000	24168689500	21850	21850	21850	21850	0
35	20240214	195900	24168689500	21850	21850	21850	21850	0
36	20240214	195800	24168689500	21850	21850	21850	21850	0
37	20240214	195700	24168689500	21850	21850	21850	21850	0
38	20240214	195600	24168689500	21850	21850	21850	21850	0
39	20240214	195500	24168689500	21850	21850	21850	21850	0
40	20240214	195400	24168689500	21850	21850	21850	21850	0
41	20240214	195300	24168689500	21850	21850	21850	21850	0
42	20240214	195200	24168689500	21850	21850	21850	21850	0
43	20240214	195100	24168689500	21850	21850	21850	21850	0
44	20240214	195000	24168689500	21850	21850	21850	21850	0
45	20240214	194900	24168689500	21850	21850	21850	21850	0
46	20240214	194800	24168689500	21850	21850	21850	21850	0
47	20240214	194700	24168689500	21850	21850	21850	21850	0
48	20240214	194600	24168689500	21850	21850	21850	21850	0
49	20240214	194500	24168689500	21850	21850	21850	21850	0
50	20240214	194400	24168689500	21850	21850	21850	21850	0
51	20240214	194300	24168689500	21850	21850	21850	21850	0
52	20240214	194200	24168689500	21850	21850	21850	21850	0
53	20240214	194100	24168689500	21850	21850	21850	21850	0
54	20240214	194000	24168689500	21850	21850	21850	21850	0
55	20240214	193900	24168689500	21850	21850	21850	21850	0
56	20240214	193800	24168689500	21850	21850	21850	21850	0
57	20240214	193700	24168689500	21850	21850	21850	21850	0
58	20240214	193600	24168689500	21850	21850	21850	21850	0
59	20240214	193500	24168689500	21850	21850	21850	21850	0
60	20240214	193400	24168689500	21850	21850	21850	21850	0
61	20240214	193300	24168689500	21850	21850	21850	21850	0
62	20240214	193200	24168689500	21850	21850	21850	21850	12848
63	20240214	193100	24168689500	21850	21850	21850	21850	0
64	20240214	193000	24168689500	21850	21850	21850	21850	0
65	20240214	192900	24168689500	21850	21850	21850	21850	0
66	20240214	192800	24168689500	21850	21850	21850	21850	0
67	20240214	192700	24168689500	21850	21850	21850	21850	0
68	20240214	192600	24168689500	21850	21850	21850	21850	0
69	20240214	192500	24168689500	21850	21850	21850	21850	0
70	20240214	192400	24168689500	21850	21850	21850	21850	0
71	20240214	192300	24168689500	21850	21850	21850	21850	0
72	20240214	192200	24168689500	21850	21850	21850	21850	0
73	20240214	192100	24168689500	21850	21850	21850	21850	0
74	20240214	192000	24168689500	21850	21850	21850	21850	0
75	20240214	191900	24168689500	21850	21850	21850	21850	0
76	20240214	191800	24168689500	21850	21850	21850	21850	0
77	20240214	191700	24168689500	21850	21850	21850	21850	0
78	20240214	191600	24168689500	21850	21850	21850	21850	0
79	20240214	191500	24168689500	21850	21850	21850	21850	0
80	20240214	191400	24168689500	21850	21850	21850	21850	0
81	20240214	191300	24168689500	21850	21850	21850	21850	0
82	20240214	191200	24168689500	21850	21850	21850	21850	0
83	20240214	191100	24168689500	21850	21850	21850	21850	0
84	20240214	191000	24168689500	21850	21850	21850	21850	0
85	20240214	190900	24168689500	21850	21850	21850	21850	0
86	20240214	190800	24168689500	21850	21850	21850	21850	0
87	20240214	190700	24168689500	21850	21850	21850	21850	0
88	20240214	190600	24168689500	21850	21850	21850	21850	0
89	20240214	190500	24168689500	21850	21850	21850	21850	0
90	20240214	190400	24168689500	21850	21850	21850	21850	0
91	20240214	190300	24168689500	21850	21850	21850	21850	0
92	20240214	190200	24168689500	21850	21850	21850	21850	12848
93	20240214	190100	24168689500	21850	21850	21850	21850	0
94	20240214	190000	24168689500	21850	21850	21850	21850	0
95	20240214	185900	24168689500	21850	21850	21850	21850	0
96	20240214	185800	24168689500	21850	21850	21850	21850	0
97	20240214	185700	24168689500	21850	21850	21850	21850	0
98	20240214	185600	24168689500	21850	21850	21850	21850	0
99	20240214	185500	24168689500	21850	21850	21850	21850	0
100	20240214	185400	24168689500	21850	21850	21850	21850	0
101	20240214	185300	24168689500	21850	21850	21850	21850	0
102	20240214	185200	24168689500	21850	21850	21850	21850	0
103	20240214	185100	24168689500	21850	21850	21850	21850	0
104	20240214	185000	24168689500	21850	21850	21850	21850	0
105	20240214	184900	24168689500	21850	21850	21850	21850	0
106	20240214	184800	24168689500	21850	21850	21850	21850	0
107	20240214	184700	24168689500	21850	21850	21850	21850	0
108	20240214	184600	24168689500	21850	21850	21850	21850	0
109	20240214	184500	24168689500	21850	21850	21850	21850	0
110	20240214	184400	24168689500	21850	21850	21850	21850	0
111	20240214	184300	24168689500	21850	21850	21850	21850	0
112	20240214	184200	24168689500	21850	21850	21850	21850	0
113	20240214	184100	24168689500	21850	21850	21850	21850	0
114	20240214	184000	24168689500	21850	21850	21850	21850	0
115	20240214	183900	24168689500	21850	21850	21850	21850	0
116	20240214	183800	24168689500	21850	21850	21850	21850	0
117	20240214	183700	24168689500	21850	21850	21850	21850	0
118	20240214	183600	24168689500	21850	21850	21850	21850	0
119	20240214	183500	24168689500	21850	21850	21850	21850	0
120	20240214	183400	24168689500	21850	21850	21850	21850	0
121	20240214	183300	24168689500	21850	21850	21850	21850	0
122	20240214	183200	24168689500	21850	21850	21850	21850	12848
123	20240214	183100	24168689500	21850	21850	21850	21850	0
124	20240214	183000	24168689500	21850	21850	21850	21850	0
125	20240214	182900	24168689500	21850	21850	21850	21850	0
126	20240214	182800	24168689500	21850	21850	21850	21850	0
127	20240214	182700	24168689500	21850	21850	21850	21850	0
128	20240214	182600	24168689500	21850	21850	21850	21850	0
129	20240214	182500	24168689500	21850	21850	21850	21850	0
130	20240214	182400	24168689500	21850	21850	21850	21850	0
131	20240214	182300	24168689500	21850	21850	21850	21850	0
132	20240214	182200	24168689500	21850	21850	21850	21850	0
133	20240214	182100	24168689500	21850	21850	21850	21850	0
134	20240214	182000	24168689500	21850	21850	21850	21850	0
135	20240214	181900	24168689500	21850	21850	21850	21850	0
136	20240214	181800	24168689500	21850	21850	21850	21850	0
137	20240214	181700	24168689500	21850	21850	21850	21850	0
138	20240214	181600	24168689500	21850	21850	21850	21850	0
139	20240214	181500	24168689500	21850	21850	21850	21850	0
140	20240214	181400	24168689500	21850	21850	21850	21850	0
141	20240214	181300	24168689500	21850	21850	21850	21850	0
142	20240214	181200	24168689500	21850	21850	21850	21850	0
143	20240214	181100	24168689500	21850	21850	21850	21850	0
144	20240214	181000	24168689500	21850	21850	21850	21850	0
145	20240214	180900	24168689500	21850	21850	21850	21850	0
146	20240214	180800	24168689500	21850	21850	21850	21850	0
147	20240214	180700	24168689500	21850	21850	21850	21850	0
148	20240214	180600	24168689500	21850	21850	21850	21850	0
149	20240214	180500	24168689500	21850	21850	21850	21850	0
150	20240214	180400	24168689500	21850	21850	21850	21850	0
151	20240214	180300	24168689500	21850	21850	21850	21850	0
152	20240214	180200	24168689500	21850	21850	21850	21850	12848
153	20240214	180100	24168689500	21850	21850	21850	21850	0
154	20240214	180000	24168689500	21850	21850	21850	21850	0
155	20240214	175900	24168689500	21850	21850	21850	21850	0
156	20240214	175800	24168689500	21850	21850	21850	21850	0
157	20240214	175700	24168689500	21850	21850	21850	21850	0
158	20240214	175600	24168689500	21850	21850	21850	21850	0
159	20240214	175500	24168689500	21850	21850	21850	21850	0
160	20240214	175400	24168689500	21850	21850	21850	21850	0
161	20240214	175300	24168689500	21850	21850	21850	21850	0
162	20240214	175200	24168689500	21850	21850	21850	21850	0
163	20240214	175100	24168689500	21850	21850	21850	21850	0
164	20240214	175000	24168689500	21850	21850	21850	21850	0
165	20240214	174900	24168689500	21850	21850	21850	21850	0
166	20240214	174800	24168689500	21850	21850	21850	21850	0
167	20240214	174700	24168689500	21850	21850	21850	21850	0
168	20240214	174600	24168689500	21850	21850	21850	21850	0
169	20240214	174500	24168689500	21850	21850	21850	21850	0
170	20240214	174400	24168689500	21850	21850	21850	21850	0
171	20240214	174300	24168689500	21850	21850	21850	21850	0
172	20240214	174200	24168689500	21850	21850	21850	21850	0
173	20240214	174100	24168689500	21850	21850	21850	21850	0
174	20240214	174000	24168689500	21850	21850	21850	21850	0
175	20240214	173900	24168689500	21850	21850	21850	21850	0
176	20240214	173800	24168689500	21850	21850	21850	21850	0
177	20240214	173700	24168689500	21850	21850	21850	21850	0
178	20240214	173600	24168689500	21850	21850	21850	21850	0
179	20240214	173500	24168689500	21850	21850	21850	21850	0
180	20240214	173400	24168689500	21850	21850	21850	21850	0
181	20240214	173300	24168689500	21850	21850	21850	21850	0
182	20240214	173200	24168689500	21850	21850	21850	21850	12848
183	20240214	173100	24168689500	21850	21850	21850	21850	0
184	20240214	173000	24168689500	21850	21850	21850	21850	0
185	20240214	172900	24168689500	21850	21850	21850	21850	0
186	20240214	172800	24168689500	21850	21850	21850	21850	0
187	20240214	172700	24168689500	21850	21850	21850	21850	0
188	20240214	172600	24168689500	21850	21850	21850	21850	0
189	20240214	172500	24168689500	21850	21850	21850	21850	0
190	20240214	172400	24168689500	21850	21850	21850	21850	0
191	20240214	172300	24168689500	21850	21850	21850	21850	0
192	20240214	172200	24168689500	21850	21850	21850	21850	0
193	20240214	172100	24168689500	21850	21850	21850	21850	0
194	20240214	172000	24168689500	21850	21850	21850	21850	0
195	20240214	171900	24168689500	21850	21850	21850	21850	0
196	20240214	171800	24168689500	21850	21850	21850	21850	0
197	20240214	171700	24168689500	21850	21850	21850	21850	0
198	20240214	171600	24168689500	21850	21850	21850	21850	0
199	20240214	171500	24168689500	21850	21850	21850	21850	0
200	20240214	171400	24168689500	21850	21850	21850	21850	0
201	20240214	171300	24168689500	21850	21850	21850	21850	0
202	20240214	171200	24168689500	21850	21850	21850	21850	0
203	20240214	171100	24168689500	21850	21850	21850	21850	0
204	20240214	171000	24168689500	21850	21850	21850	21850	0
205	20240214	170900	24168689500	21850	21850	21850	21850	0
206	20240214	170800	24168689500	21850	21850	21850	21850	0
207	20240214	170700	24168689500	21850	21850	21850	21850	0
208	20240214	170600	24168689500	21850	21850	21850	21850	0
209	20240214	170500	24168689500	21850	21850	21850	21850	0
210	20240214	170400	24168689500	21850	21850	21850	21850	0
211	20240214	170300	24168689500	21850	21850	21850	21850	0
212	20240214	170200	24168689500	21850	21850	21850	21850	12848
213	20240214	170100	24168689500	21850	21850	21850	21850	0
214	20240214	170000	24168689500	21850	21850	21850	21850	0
215	20240214	165900	24168689500	21850	21850	21850	21850	0
216	20240214	165800	24168689500	21850	21850	21850	21850	0
217	20240214	165700	24168689500	21850	21850	21850	21850	0
218	20240214	165600	24168689500	21850	21850	21850	21850	0
219	20240214	165500	24168689500	21850	21850	21850	21850	0
220	20240214	165400	24168689500	21850	21850	21850	21850	0
221	20240214	165300	24168689500	21850	21850	21850	21850	0
222	20240214	165200	24168689500	21850	21850	21850	21850	0
223	20240214	165100	24168689500	21850	21850	21850	21850	0
224	20240214	165000	24168689500	21850	21850	21850	21850	0
225	20240214	164900	24168689500	21850	21850	21850	21850	0
226	20240214	164800	24168689500	21850	21850	21850	21850	0
227	20240214	164700	24168689500	21850	21850	21850	21850	0
228	20240214	164600	24168689500	21850	21850	21850	21850	0
229	20240214	164500	24168689500	21850	21850	21850	21850	0
230	20240214	164400	24168689500	21850	21850	21850	21850	0
231	20240214	164300	24168689500	21850	21850	21850	21850	0
232	20240214	164200	24168689500	21850	21850	21850	21850	0
233	20240214	164100	24168689500	21850	21850	21850	21850	0
234	20240214	164000	24168689500	21850	21850	21850	21850	0
235	20240214	163900	24168689500	21850	21850	21850	21850	0
236	20240214	163800	24168689500	21850	21850	21850	21850	0
237	20240214	163700	24168689500	21850	21850	21850	21850	0
238	20240214	163600	24168689500	21850	21850	21850	21850	0
239	20240214	163500	24168689500	21850	21850	21850	21850	0
240	20240214	163400	24168689500	21850	21850	21850	21850	0
241	20240214	163300	24168689500	21850	21850	21850	21850	0
242	20240214	163200	24168689500	21850	21850	21850	21850	12848
243	20240214	163100	24168689500	21850	21850	21850	21850	0
244	20240214	163000	24168689500	21850	21850	21850	21850	0
245	20240214	162900	24168689500	21850	21850	21850	21850	0
246	20240214	162800	24168689500	21850	21850	21850	21850	0
247	20240214	162700	24168689500	21850	21850	21850	21850	0
248	20240214	162600	24168689500	21850	21850	21850	21850	0
249	20240214	162500	24168689500	21850	21850	21850	21850	0
250	20240214	162400	24168689500	21850	21850	21850	21850	0
251	20240214	162300	24168689500	21850	21850	21850	21850	0
252	20240214	162200	24168689500	21850	21850	21850	21850	0
253	20240214	162100	24168689500	21850	21850	21850	21850	0
254	20240214	162000	24168689500	21850	21850	21850	21850	0
255	20240214	161900	24168689500	21850	21850	21850	21850	0
256	20240214	161800	24168689500	21850	21850	21850	21850	0
257	20240214	161700	24168689500	21850	21850	21850	21850	0
258	20240214	161600	24168689500	21850	21850	21850	21850	0
259	20240214	161500	24168689500	21850	21850	21850	21850	0
260	20240214	161400	24168689500	21850	21850	21850	21850	0
261	20240214	161300	24168689500	21850	21850	21850	21850	0
262	20240214	161200	24168689500	21850	21850	21850	21850	0
263	20240214	161100	24168689500	21850	21850	21850	21850	0
264	20240214	161000	24168689500	21850	21850	21850	21850	0
265	20240214	160900	24168689500	21850	21850	21850	21850	0
266	20240214	160800	24168689500	21850	21850	21850	21850	0
267	20240214	160700	24168689500	21850	21850	21850	21850	0
268	20240214	160600	24168689500	21850	21850	21850	21850	0
269	20240214	160500	24168689500	21850	21850	21850	21850	0
270	20240214	160400	24168689500	21850	21850	21850	21850	0
271	20240214	160300	24168689500	21850	21850	21850	21850	0
272	20240214	160200	24168689500	21850	21850	21850	21850	12848
273	20240214	160100	24168689500	21850	21850	21850	21850	0
274	20240214	160000	24168689500	21850	21850	21850	21850	0
275	20240214	155900	24168689500	21850	21850	21850	21850	0
276	20240214	155800	24168689500	21850	21850	21850	21850	0
277	20240214	155700	24168689500	21850	21850	21850	21850	0
278	20240214	155600	24168689500	21850	21850	21850	21850	0
279	20240214	155500	24168689500	21850	21850	21850	21850	0
280	20240214	155400	24168689500	21850	21850	21850	21850	0
281	20240214	155300	24168689500	21850	21850	21850	21850	0
282	20240214	155200	24168689500	21850	21850	21850	21850	0
283	20240214	155100	24168689500	21850	21850	21850	21850	0
284	20240214	155000	24168689500	21850	21850	21850	21850	0
285	20240214	154900	24168689500	21850	21850	21850	21850	0
286	20240214	154800	24168689500	21850	21850	21850	21850	0
287	20240214	154700	24168689500	21850	21850	21850	21850	0
288	20240214	154600	24168689500	21850	21850	21850	21850	0
289	20240214	154500	24168689500	21850	21850	21850	21850	0
290	20240214	154400	24168689500	21850	21850	21850	21850	0
291	20240214	154300	24168689500	21850	21850	21850	21850	0
292	20240214	154200	24168689500	21850	21850	21850	21850	0
293	20240214	154100	24168689500	21850	21850	21850	21850	0
294	20240214	154000	24168689500	21850	21850	21850	21850	0
295	20240214	153900	24168689500	21850	21850	21850	21850	0
296	20240214	153800	24168689500	21850	21850	21850	21850	0
297	20240214	153700	24168689500	21850	21850	21850	21850	0
298	20240214	153600	24168689500	21850	21850	21850	21850	0
299	20240214	153500	24168689500	21850	21850	21850	21850	0
300	20240214	153400	24168689500	21850	21850	21850	21850	0
301	20240214	153300	24168689500	21850	21850	21850	21850	0
302	20240214	153200	24168689500	21850	21850	21850	21850	12848
303	20240214	153100	24168689500	21850	21850	21850	21850	0
304	20240214	153000	24168689500	21850	21850	21850	21850	12848
305	20240214	152900	23887960700	21800	21800	21800	21800	0
306	20240214	152800	23887960700	21800	21800	21800	21800	0
307	20240214	152700	23887960700	21800	21800	21800	21800	0
308	20240214	152600	23887960700	21800	21800	21800	21800	0
309	20240214	152500	23887960700	21800	21800	21800	21800	0
310	20240214	152400	23887960700	21800	21800	21800	21800	0
311	20240214	152300	23887960700	21800	21800	21800	21800	0
312	20240214	152200	23887960700	21800	21800	21800	21800	0
313	20240214	152100	23887960700	21800	21800	21800	21800	0
314	20240214	152000	23887960700	21800	21800	21800	21800	0
315	20240214	151900	23887960700	21800	21850	21850	21800	1415
316	20240214	151800	23857075150	21850	21800	21850	21750	1068
317	20240214	151700	23833783850	21800	21850	21850	21800	1410
318	20240214	151600	23803031000	21800	21800	21850	21750	597
319	20240214	151500	23790002000	21800	21800	21850	21750	2887
320	20240214	151400	23727087200	21850	21800	21850	21800	1515
321	20240214	151300	23694048850	21800	21800	21850	21800	1751
322	20240214	151200	23655845400	21800	21800	21800	21750	1787
323	20240214	151100	23616912450	21750	21850	21850	21750	3307
324	20240214	151000	23544840100	21800	21850	21850	21800	2344
325	20240214	150900	23493715500	21850	21800	21850	21800	294
326	20240214	150800	23487303900	21800	21800	21850	21800	1276
327	20240214	150700	23459486000	21850	21800	21850	21800	476
328	20240214	150600	23449100150	21800	21850	21850	21800	653
329	20240214	150500	23434849400	21850	21800	21850	21800	574
330	20240214	150400	23422322300	21850	21800	21850	21800	618
331	20240214	150300	23408838450	21800	21800	21850	21800	3349
332	20240214	150200	23335829650	21800	21800	21800	21800	1700
333	20240214	150100	23298769650	21800	21850	21850	21800	627
334	20240214	150000	23285095750	21850	21800	21850	21800	333
335	20240214	145900	23277834950	21850	21800	21850	21800	964
336	20240214	145800	23256816250	21800	21750	21800	21750	4066
337	20240214	145700	23168260850	21800	21750	21800	21750	563
338	20240214	145600	23156010400	21800	21800	21800	21750	1060
339	20240214	145500	23132920650	21800	21750	21800	21750	1206
340	20240214	145400	23106637050	21800	21800	21800	21750	793
341	20240214	145300	23089383400	21800	21800	21800	21750	3602
342	20240214	145200	23010935700	21800	21750	21800	21750	557
343	20240214	145100	22998816500	21800	21800	21800	21750	227
344	20240214	145000	22993875850	21750	21750	21800	21700	3205
345	20240214	144900	22924147700	21750	21800	21800	21750	1428
346	20240214	144800	22893058550	21800	21750	21800	21750	10580
347	20240214	144700	22662929050	21750	21800	21800	21750	527
348	20240214	144600	22651460800	21800	21800	21800	21750	175
349	20240214	144500	22647645850	21800	21750	21800	21750	2038
350	20240214	144400	22603315750	21750	21800	21800	21750	785
351	20240214	144300	22586239500	21800	21800	21800	21750	3657
352	20240214	144200	22506550950	21800	21800	21850	21750	8546
353	20240214	144100	22320339050	21800	21800	21850	21800	1298
354	20240214	144000	22292039200	21850	21850	21850	21800	1679
355	20240214	143900	22255402150	21800	21850	21850	21800	2148
356	20240214	143800	22208543900	21850	21850	21850	21800	240
357	20240214	143700	22203300500	21850	21800	21850	21800	4821
358	20240214	143600	22098197750	21850	21850	21850	21800	649
359	20240214	143500	22084039000	21800	21900	21900	21800	5765
360	20240214	143400	21958096350	21850	21850	21900	21850	784
361	20240214	143300	21940961750	21850	21900	21900	21850	468
362	20240214	143200	21930715200	21850	21850	21900	21850	955
363	20240214	143100	21909848300	21850	21850	21900	21850	83
364	20240214	143000	21908034400	21850	21850	21900	21850	427
365	20240214	142900	21898697050	21850	21900	21900	21850	1811
366	20240214	142800	21859054100	21900	21900	21900	21850	88
367	20240214	142700	21857129750	21850	21900	21900	21850	1038
368	20240214	142600	21834449350	21850	21850	21850	21800	1269
369	20240214	142500	21806722850	21850	21850	21850	21850	798
370	20240214	142400	21789286550	21850	21850	21850	21800	1146
371	20240214	142300	21764246500	21850	21850	21850	21800	1005
372	20240214	142200	21742296200	21850	21850	21850	21800	738
373	20240214	142100	21726177450	21850	21800	21850	21800	1060
374	20240214	142000	21703064150	21800	21800	21850	21800	333
375	20240214	141900	21695798300	21850	21800	21850	21800	1153
376	20240214	141800	21670631950	21800	21850	21850	21800	446
377	20240214	141700	21660902550	21800	21800	21850	21800	1549
378	20240214	141600	21627091950	21800	21850	21900	21800	12578
379	20240214	141500	21352326700	21850	21900	21900	21850	1410
380	20240214	141400	21321507150	21900	21900	21900	21850	373
381	20240214	141300	21313339750	21900	21900	21900	21850	1303
382	20240214	141200	21284807050	21900	21850	21900	21850	169
383	20240214	141100	21281107150	21850	21850	21900	21850	326
384	20240214	141000	21273978050	21850	21900	21900	21850	56
385	20240214	140900	21272751950	21850	21900	21900	21850	4347
386	20240214	140800	21177564650	21900	21900	21900	21900	1455
387	20240214	140700	21145700150	21950	21950	21950	21900	352
388	20240214	140600	21137987350	21900	21950	21950	21900	1585
389	20240214	140500	21103263450	21950	21950	21950	21900	1734
390	20240214	140400	21065206600	21950	21950	21950	21900	464
391	20240214	140300	21055040250	21950	21950	21950	21900	125
392	20240214	140200	21052299200	21950	21950	21950	21900	416
393	20240214	140100	21043170750	21950	21950	21950	21950	736
394	20240214	140000	21027015550	21950	21950	21950	21900	1472
395	20240214	135900	20994718000	21950	21950	21950	21900	185
396	20240214	135800	20990662700	21950	21900	21950	21900	534
397	20240214	135700	20978967900	21900	21900	21950	21900	312
398	20240214	135600	20972126050	21900	21900	21950	21900	1294
399	20240214	135500	20943781150	21900	21950	21950	21900	1143
400	20240214	135400	20918733550	21950	21950	21950	21900	732
401	20240214	135300	20902671150	21950	21950	21950	21950	513
402	20240214	135200	20891410800	22000	21950	22000	21900	2048
403	20240214	135100	20846459350	21900	21900	21950	21900	778
404	20240214	135000	20829400650	21950	21900	21950	21900	853
405	20240214	134900	20810719100	21900	21850	21900	21850	1824
406	20240214	134800	20770812450	21850	21950	21950	21850	19109
407	20240214	134700	20352531550	21950	21950	21950	21950	9384
408	20240214	134600	20146552750	22000	21950	22000	21950	294
409	20240214	134500	20140087800	21950	22000	22050	21950	4120
410	20240214	134400	20049467600	22000	22050	22050	22000	2102
411	20240214	134300	20003218250	22050	22050	22050	22000	387
412	20240214	134200	19994685550	22000	22000	22050	22000	728
413	20240214	134100	19978669050	22000	22000	22050	22000	2262
414	20240214	134000	19928879050	22000	22000	22050	22000	381
415	20240214	133900	19920486400	22000	22000	22050	22000	1098
416	20240214	133800	19896330150	22000	22000	22000	22000	1009
417	20240214	133700	19874132150	22050	22000	22050	22000	385
418	20240214	133600	19865658400	22000	22000	22050	22000	309
419	20240214	133500	19858860300	22000	22050	22100	22000	618
420	20240214	133400	19845243900	22050	22050	22050	22000	199
421	20240214	133300	19840856250	22050	22050	22050	22000	1005
422	20240214	133200	19818696050	22050	22000	22100	22000	260
423	20240214	133100	19812967500	22000	22000	22100	22000	586
424	20240214	133000	19800037000	22000	22050	22100	22000	529
425	20240214	132900	19788364200	22050	22050	22100	22050	569
426	20240214	132800	19775815200	22000	22000	22050	22000	1167
427	20240214	132700	19750091750	22000	22000	22050	22000	392
428	20240214	132600	19741458050	22000	22050	22050	22000	223
429	20240214	132500	19736543150	22050	22000	22050	22000	135
430	20240214	132400	19733570550	22050	22000	22050	21950	2025
431	20240214	132300	19689016600	22050	22000	22050	22000	530
432	20240214	132200	19677337950	22050	22050	22050	22000	169
433	20240214	132100	19673613800	22050	22000	22050	22000	353
434	20240214	132000	19665840600	21950	21950	22000	21950	732
435	20240214	131900	19649737700	21950	22000	22000	21900	2282
436	20240214	131800	19599635400	21950	22000	22000	21950	556
437	20240214	131700	19587406200	22000	21950	22000	21950	289
438	20240214	131600	19581059900	21950	21950	21950	21950	827
439	20240214	131500	19562907250	21950	22000	22000	21950	1110
440	20240214	131400	19538542250	21950	21950	22000	21950	370
441	20240214	131300	19530419500	21950	22000	22000	21950	331
442	20240214	131200	19523138300	22050	22000	22050	22000	601
443	20240214	131100	19509906950	22000	22000	22000	22000	918
444	20240214	131000	19489710950	22000	21950	22000	21950	262
445	20240214	130900	19483957800	21950	21900	21950	21900	200
446	20240214	130800	19479575300	21900	21900	21900	21900	105
447	20240214	130700	19477275800	21900	21900	21950	21900	1246
448	20240214	130600	19449959600	21900	21900	21950	21900	164
449	20240214	130500	19446367600	21950	21900	21950	21900	186
450	20240214	130400	19442288250	21900	21950	21950	21900	589
451	20240214	130300	19429369900	21950	21900	21950	21900	645
452	20240214	130200	19415242250	21900	21850	21900	21850	158
453	20240214	130100	19411783850	21900	21900	21900	21850	960
454	20240214	130000	19390776350	21850	21850	21900	21850	981
455	20240214	125900	19369327400	21900	21900	21900	21850	4594
456	20240214	125800	19268735050	21900	21900	21950	21900	1052
457	20240214	125700	19245690550	21900	21900	21950	21900	824
458	20240214	125600	19227644750	21900	21900	21950	21900	1516
459	20240214	125500	19194440550	21900	21900	21950	21900	290
460	20240214	125400	19188087850	21950	21900	21950	21900	483
461	20240214	125300	19177489300	21900	21950	21950	21900	808
462	20240214	125200	19159778650	21950	21950	21950	21900	363
463	20240214	125100	19151814950	21950	21950	22000	21950	957
464	20240214	125000	19130807550	22000	21950	22000	21950	416
465	20240214	124900	19121666850	21950	21900	21950	21900	994
466	20240214	124800	19099859450	21900	21950	21950	21900	2775
467	20240214	124700	19038964500	21950	21950	21950	21950	396
468	20240214	124600	19030272300	21950	21950	22000	21950	1519
469	20240214	124500	18996926750	21950	21950	22000	21950	82
470	20240214	124400	18995126350	21950	21950	22000	21950	273
471	20240214	124300	18989133950	21950	21950	21950	21900	1914
472	20240214	124200	18947121700	21950	21950	21950	21950	1043
473	20240214	124100	18924227850	21950	21950	21950	21950	510
474	20240214	124000	18913033350	22000	22000	22000	22000	534
475	20240214	123900	18901285350	22000	22000	22000	22000	1178
476	20240214	123800	18875369350	22000	22050	22050	21950	325
477	20240214	123700	18868219400	22000	22000	22000	22000	1128
478	20240214	123600	18843403400	22000	22000	22000	22000	919
479	20240214	123500	18823185400	21950	21950	22000	21950	634
480	20240214	123400	18809268400	21950	21950	21950	21950	750
481	20240214	123300	18792805900	21950	21950	21950	21950	1762
482	20240214	123200	18754130000	21950	22000	22000	21950	82
483	20240214	123100	18752329600	21950	21950	22000	21950	289
484	20240214	123000	18745983050	21950	21900	21950	21900	653
485	20240214	122900	18731654850	21950	21950	22000	21950	1862
486	20240214	122800	18690782650	21950	21950	22000	21950	484
487	20240214	122700	18680158250	21950	22000	22050	21950	226
488	20240214	122600	18675195800	22000	22000	22000	21950	870
489	20240214	122500	18656074150	22000	22000	22000	22000	1130
490	20240214	122400	18631214150	22000	21950	22000	21950	1840
491	20240214	122300	18590788500	21950	21950	21950	21950	1736
492	20240214	122200	18552683300	21950	21950	22000	21950	509
493	20240214	122100	18541507950	21950	21950	22000	21950	1026
494	20240214	122000	18518981100	21950	21950	22000	21900	4285
495	20240214	121900	18424959800	22000	22050	22050	21950	13633
496	20240214	121800	18125051900	22050	22050	22100	22000	3141
497	20240214	121700	18055788500	22100	22100	22100	22050	933
498	20240214	121600	18035215450	22050	22100	22100	22050	1721
499	20240214	121500	17997267050	22050	22050	22100	22050	148
500	20240214	121400	17994003050	22050	22100	22100	22000	455
501	20240214	121300	17983970800	22050	22100	22100	22050	5473
502	20240214	121200	17863140750	22150	22150	22150	22100	284
503	20240214	121100	17856864050	22150	22150	22150	22100	523
504	20240214	121000	17845287950	22150	22150	22150	22100	69
505	20240214	120900	17843761600	22150	22100	22150	22100	176
506	20240214	120800	17839871800	22150	22150	22150	22150	110
507	20240214	120700	17837435300	22150	22100	22150	22100	559
508	20240214	120600	17825077400	22150	22150	22150	22100	392
509	20240214	120500	17816410150	22150	22100	22150	22100	179
510	20240214	120400	17812449950	22150	22100	22150	22100	1108
511	20240214	120300	17787958700	22150	22100	22150	22050	869
512	20240214	120200	17768754600	22050	22050	22100	22050	177
513	20240214	120100	17764851650	22100	22100	22100	22050	445
514	20240214	120000	17755039050	22050	22050	22100	22050	406
515	20240214	115900	17746078950	22100	22050	22100	22050	415
516	20240214	115800	17736925600	22100	22050	22100	22050	32
517	20240214	115700	17736219800	22050	22050	22100	22050	643
518	20240214	115600	17722018450	22100	22050	22100	22050	267
519	20240214	115500	17716125950	22100	22050	22100	22050	131
520	20240214	115400	17713233150	22100	22100	22100	22050	139
521	20240214	115300	17710167900	22050	22100	22100	22050	499
522	20240214	115200	17699163950	22100	22100	22150	22100	1462
523	20240214	115100	17666853350	22150	22100	22150	22100	234
524	20240214	115000	17661680350	22150	22100	22150	22050	832
525	20240214	114900	17643290250	22150	22100	22150	22100	773
526	20240214	114800	17626206300	22150	22100	22150	22100	9
527	20240214	114700	17626007300	22150	22100	22150	22100	373
528	20240214	114600	17617763600	22150	22100	22150	22100	204
529	20240214	114500	17613255050	22150	22100	22150	22050	902
530	20240214	114400	17593305800	22150	22050	22150	22050	60
531	20240214	114300	17591980050	22100	22100	22100	22050	157
532	20240214	114200	17588512700	22100	22150	22150	22100	101
533	20240214	114100	17586278450	22100	22100	22150	22100	937
534	20240214	114000	17565568000	22150	22100	22150	22100	129
535	20240214	113900	17562716800	22150	22100	22150	22100	49
536	20240214	113800	17561633500	22150	22200	22200	22100	286
537	20240214	113700	17555298900	22100	22100	22200	22050	3656
538	20240214	113600	17474352200	22050	22050	22100	22050	261
539	20240214	113500	17468593500	22100	22050	22100	22050	558
540	20240214	113400	17456275700	22100	22050	22100	22050	663
541	20240214	113300	17441631650	22100	22050	22100	22050	825
542	20240214	113200	17423439800	22100	22100	22150	22100	452
543	20240214	113100	17413450550	22150	22100	22150	22100	1022
544	20240214	113000	17390863850	22150	22150	22150	22150	0
545	20240214	112900	17390863850	22150	22150	22150	22150	54
546	20240214	112800	17389667750	22150	22150	22150	22100	189
547	20240214	112700	17385487450	22150	22100	22150	22100	558
548	20240214	112600	17373155300	22200	22200	22200	22100	1458
549	20240214	112500	17340892950	22200	22200	22200	22150	336
550	20240214	112400	17333442400	22200	22150	22200	22100	1306
551	20240214	112300	17304514750	22100	22150	22150	22100	88
552	20240214	112200	17302567350	22150	22100	22150	22100	451
553	20240214	112100	17292598600	22150	22100	22150	22100	541
554	20240214	112000	17280637850	22150	22150	22200	22100	1211
555	20240214	111900	17253842500	22200	22200	22200	22150	277
556	20240214	111800	17247706550	22200	22150	22200	22150	498
557	20240214	111700	17236675550	22200	22200	22200	22150	3384
558	20240214	111600	17161717000	22150	22200	22200	22150	16
559	20240214	111500	17161362250	22150	22150	22200	22150	1451
560	20240214	111400	17129222050	22150	22100	22150	22100	552
561	20240214	111300	17117001550	22150	22150	22150	22100	1060
562	20240214	111200	17093533050	22100	22050	22100	22050	1879
563	20240214	111100	17052015650	22100	22050	22100	22000	1090
564	20240214	111000	17027981100	22100	22050	22100	22000	5623
565	20240214	110900	16903955400	22050	22000	22050	21850	8690
566	20240214	110800	16713227950	22050	22000	22050	22000	500
567	20240214	110700	16702225650	22000	21950	22050	21900	1960
568	20240214	110600	16659149850	22050	22000	22050	21850	7914
569	20240214	110500	16485682700	22050	22050	22050	22000	1574
570	20240214	110400	16451053700	22050	22100	22100	21950	3900
571	20240214	110300	16365318550	22050	22000	22100	22000	1498
572	20240214	110200	16332302100	22100	22100	22200	21950	12571
573	20240214	110100	16055603550	22200	22100	22200	22050	2541
574	20240214	110000	15999488200	22200	22200	22200	22100	2882
575	20240214	105900	15935775100	22150	22150	22200	22150	678
576	20240214	105800	15920756650	22150	22200	22250	22150	3669
577	20240214	105700	15839442950	22200	22200	22250	22150	811
578	20240214	105600	15821439050	22300	22250	22300	22200	2151
579	20240214	105500	15773667050	22300	22350	22350	22250	3013
580	20240214	105400	15706455900	22350	22300	22350	22250	2794
581	20240214	105300	15644186750	22300	22250	22300	22250	1459
582	20240214	105200	15611718600	22300	22350	22350	22300	897
583	20240214	105100	15591715400	22250	22300	22350	22250	608
584	20240214	105000	15578158100	22350	22350	22350	22300	224
585	20240214	104900	15573162600	22300	22300	22350	22300	1095
586	20240214	104800	15548734450	22350	22350	22350	22300	1360
587	20240214	104700	15518399000	22350	22250	22350	22250	2386
588	20240214	104600	15465194950	22300	22250	22300	22250	4770
589	20240214	104500	15358860650	22250	22200	22300	22200	1085
590	20240214	104400	15334773250	22300	22250	22300	22200	3277
591	20240214	104300	15262010800	22300	22300	22300	22250	1429
592	20240214	104200	15230212850	22300	22300	22300	22250	1577
593	20240214	104100	15195068300	22350	22350	22350	22300	552
594	20240214	104000	15182745300	22350	22300	22350	22300	4036
595	20240214	103900	15092624450	22250	22250	22300	22200	2051
596	20240214	103800	15046909050	22300	22250	22300	22250	201
597	20240214	103700	15042431250	22300	22200	22300	22150	5512
598	20240214	103600	14920043100	22200	22250	22300	22200	2597
599	20240214	103500	14862307000	22300	22250	22300	22250	724
600	20240214	103400	14846195950	22300	22300	22300	22250	636
601	20240214	103300	14832035500	22300	22350	22350	22250	1765
602	20240214	103200	14792715350	22350	22350	22400	22300	3413
603	20240214	103100	14716474350	22400	22450	22450	22300	6867
604	20240214	103000	14562828150	22450	22350	22450	22350	5147
605	20240214	102900	14447539000	22400	22400	22450	22300	5826
606	20240214	102800	14317151700	22400	22350	22400	22300	10844
607	20240214	102700	14074538000	22350	22300	22350	22300	2475
608	20240214	102600	14019324500	22300	22300	22350	22250	2905
609	20240214	102500	13954605450	22350	22350	22350	22300	2967
610	20240214	102400	13888371050	22300	22300	22350	22250	9111
611	20240214	102300	13684982000	22300	22200	22300	22200	8995
612	20240214	102200	13484957400	22150	22200	22200	22150	533
613	20240214	102100	13473133450	22200	22100	22200	22100	2751
614	20240214	102000	13412199850	22100	22100	22150	22100	629
615	20240214	101900	13398293000	22150	22150	22150	22100	310
616	20240214	101800	13391435950	22100	22100	22150	22050	1399
617	20240214	101700	13360465800	22150	22150	22150	22100	583
618	20240214	101600	13347574800	22100	22150	22150	22100	313
619	20240214	101500	13340647000	22150	22100	22150	22100	1050
620	20240214	101400	13317439300	22100	22050	22100	22050	1937
621	20240214	101300	13274662200	22100	22100	22100	22050	2301
622	20240214	101200	13223894350	22100	22150	22150	22050	1250
623	20240214	101100	13196269300	22150	22100	22150	22000	3438
624	20240214	101000	13120319950	22100	21950	22150	21950	14824
625	20240214	100900	12793917400	22000	21950	22000	21950	2043
626	20240214	100800	12749071250	22000	21950	22000	21900	4188
627	20240214	100700	12657149950	21950	21950	21950	21900	1051
628	20240214	100600	12634131000	21950	21900	21950	21850	1414
629	20240214	100500	12603160850	21850	21800	21900	21800	1471
630	20240214	100400	12570995200	21850	21800	21850	21750	4111
631	20240214	100300	12481509250	21850	21750	21850	21750	3711
632	20240214	100200	12400703350	21750	21750	21800	21750	3481
633	20240214	100100	12324982150	21800	21900	21900	21750	8054
634	20240214	100000	12149306800	21900	21850	21900	21850	468
635	20240214	095900	12139076850	21900	21900	21900	21850	239
636	20240214	095800	12133849800	21900	21850	21900	21850	1840
637	20240214	095700	12093631400	21850	21850	21900	21800	1311
638	20240214	095600	12065000900	21800	21900	21900	21800	6451
639	20240214	095500	11924124300	21900	21850	21950	21850	1894
640	20240214	095400	11882668700	21900	21850	21900	21850	2236
641	20240214	095300	11833706900	21900	21900	21900	21850	1063
642	20240214	095200	11810461350	21900	21950	21950	21850	1020
643	20240214	095100	11788170650	21900	21850	21900	21850	1065
644	20240214	095000	11764866450	21900	21950	21950	21900	639
645	20240214	094900	11750866500	21900	21900	21950	21850	3135
646	20240214	094800	11682267050	21850	21900	21900	21850	2098
647	20240214	094700	11636417750	21850	21850	21900	21850	4123
648	20240214	094600	11546308150	21900	21950	22000	21850	4478
649	20240214	094500	11448225350	22000	21950	22000	21900	5147
650	20240214	094400	11335318950	22000	21950	22000	21950	1888
651	20240214	094300	11293871700	22000	22050	22050	21950	4914
652	20240214	094200	11185806450	22000	22050	22050	22000	2977
653	20240214	094100	11120218950	22050	22150	22150	22050	1792
654	20240214	094000	11080669350	22100	22100	22150	22050	1930
655	20240214	093900	11038031050	22200	22150	22200	22100	8097
656	20240214	093800	10858661550	22150	22100	22150	22050	4368
657	20240214	093700	10762197100	22050	22050	22100	22050	1163
658	20240214	093600	10736503000	22100	22000	22100	21950	5833
659	20240214	093500	10608129550	21950	22000	22000	21900	3651
660	20240214	093400	10528024400	22000	22000	22000	21950	625
661	20240214	093300	10514291800	22000	22000	22050	21950	2622
662	20240214	093200	10456650550	22050	22000	22050	21950	1977
663	20240214	093100	10413155850	22000	22000	22050	21950	1821
664	20240214	093000	10373081500	21950	22000	22050	21950	2658
665	20240214	092900	10314623150	22000	22000	22000	21900	1817
666	20240214	092800	10274716800	21950	21900	22050	21900	9392
667	20240214	092700	10068912300	21950	22000	22050	21900	7543
668	20240214	092600	9903246550	22000	22000	22100	21950	9124
669	20240214	092500	9702445250	22100	22050	22150	22050	4214
670	20240214	092400	9609465200	22100	22150	22150	22000	2507
671	20240214	092300	9554184650	22050	22100	22150	22000	5466
672	20240214	092200	9433592450	22100	22250	22250	22050	10250
673	20240214	092100	9206697800	22250	22250	22250	22150	2759
674	20240214	092000	9145394100	22250	22200	22250	22150	2258
675	20240214	091900	9095275550	22200	22150	22200	22150	4178
676	20240214	091800	9002585450	22150	22050	22150	22000	5147
677	20240214	091700	8888940400	22050	22050	22100	21950	10051
678	20240214	091600	8667932800	22100	22100	22100	22000	3111
679	20240214	091500	8599298700	22100	22100	22150	22050	6250
680	20240214	091400	8461300150	22100	22050	22200	22000	11315
681	20240214	091300	8211935700	22100	22200	22200	22050	9620
682	20240214	091200	7998953600	22200	22250	22250	22150	5599
683	20240214	091100	7874669450	22250	22250	22250	22150	8174
684	20240214	091000	7693245900	22250	22450	22500	22150	16565
685	20240214	090900	7323655400	22500	22500	22550	22450	7155
686	20240214	090800	7162712350	22550	22400	22550	22350	21767
687	20240214	090700	6673857300	22450	22450	22500	22350	16866
688	20240214	090600	6295529750	22400	22500	22550	22300	22913
689	20240214	090500	5781910200	22450	22600	22600	22450	25352
690	20240214	090400	5211294300	22550	22250	22600	22200	54847
691	20240214	090300	3978327150	22300	22450	22500	22250	52287
692	20240214	090200	2807623350	22400	22100	22450	22000	50779
693	20240214	090100	1676192350	22100	21850	22100	21700	27885
694	20240214	090000	1065111350	21800	21650	21950	21650	40275