KissMeData/214320/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	203400	1119355050	21800	21800	21800	21800	633
3	20240220	203300	1119355050	21800	21800	21800	21800	0
4	20240220	203200	1119355050	21800	21800	21800	21800	0
5	20240220	203100	1119355050	21800	21800	21800	21800	0
6	20240220	203000	1119355050	21800	21800	21800	21800	0
7	20240220	202900	1119355050	21800	21800	21800	21800	0
8	20240220	202800	1119355050	21800	21800	21800	21800	0
9	20240220	202700	1119355050	21800	21800	21800	21800	0
10	20240220	202600	1119355050	21800	21800	21800	21800	0
11	20240220	202500	1119355050	21800	21800	21800	21800	0
12	20240220	202400	1119355050	21800	21800	21800	21800	0
13	20240220	202300	1119355050	21800	21800	21800	21800	0
14	20240220	202200	1119355050	21800	21800	21800	21800	0
15	20240220	202100	1119355050	21800	21800	21800	21800	0
16	20240220	202000	1119355050	21800	21800	21800	21800	0
17	20240220	201900	1119355050	21800	21800	21800	21800	0
18	20240220	201800	1119355050	21800	21800	21800	21800	0
19	20240220	201700	1119355050	21800	21800	21800	21800	0
20	20240220	201600	1119355050	21800	21800	21800	21800	0
21	20240220	201500	1119355050	21800	21800	21800	21800	0
22	20240220	201400	1119355050	21800	21800	21800	21800	0
23	20240220	201300	1119355050	21800	21800	21800	21800	0
24	20240220	201200	1119355050	21800	21800	21800	21800	0
25	20240220	201100	1119355050	21800	21800	21800	21800	0
26	20240220	201000	1119355050	21800	21800	21800	21800	0
27	20240220	200900	1119355050	21800	21800	21800	21800	0
28	20240220	200800	1119355050	21800	21800	21800	21800	0
29	20240220	200700	1119355050	21800	21800	21800	21800	0
30	20240220	200600	1119355050	21800	21800	21800	21800	0
31	20240220	200500	1119355050	21800	21800	21800	21800	0
32	20240220	200400	1119355050	21800	21800	21800	21800	633
33	20240220	200300	1119355050	21800	21800	21800	21800	0
34	20240220	200200	1119355050	21800	21800	21800	21800	0
35	20240220	200100	1119355050	21800	21800	21800	21800	0
36	20240220	200000	1119355050	21800	21800	21800	21800	0
37	20240220	195900	1119355050	21800	21800	21800	21800	0
38	20240220	195800	1119355050	21800	21800	21800	21800	0
39	20240220	195700	1119355050	21800	21800	21800	21800	0
40	20240220	195600	1119355050	21800	21800	21800	21800	0
41	20240220	195500	1119355050	21800	21800	21800	21800	0
42	20240220	195400	1119355050	21800	21800	21800	21800	0
43	20240220	195300	1119355050	21800	21800	21800	21800	0
44	20240220	195200	1119355050	21800	21800	21800	21800	0
45	20240220	195100	1119355050	21800	21800	21800	21800	0
46	20240220	195000	1119355050	21800	21800	21800	21800	0
47	20240220	194900	1119355050	21800	21800	21800	21800	0
48	20240220	194800	1119355050	21800	21800	21800	21800	0
49	20240220	194700	1119355050	21800	21800	21800	21800	0
50	20240220	194600	1119355050	21800	21800	21800	21800	0
51	20240220	194500	1119355050	21800	21800	21800	21800	0
52	20240220	194400	1119355050	21800	21800	21800	21800	0
53	20240220	194300	1119355050	21800	21800	21800	21800	0
54	20240220	194200	1119355050	21800	21800	21800	21800	0
55	20240220	194100	1119355050	21800	21800	21800	21800	0
56	20240220	194000	1119355050	21800	21800	21800	21800	0
57	20240220	193900	1119355050	21800	21800	21800	21800	0
58	20240220	193800	1119355050	21800	21800	21800	21800	0
59	20240220	193700	1119355050	21800	21800	21800	21800	0
60	20240220	193600	1119355050	21800	21800	21800	21800	0
61	20240220	193500	1119355050	21800	21800	21800	21800	0
62	20240220	193400	1119355050	21800	21800	21800	21800	633
63	20240220	193300	1119355050	21800	21800	21800	21800	0
64	20240220	193200	1119355050	21800	21800	21800	21800	0
65	20240220	193100	1119355050	21800	21800	21800	21800	0
66	20240220	193000	1119355050	21800	21800	21800	21800	0
67	20240220	192900	1119355050	21800	21800	21800	21800	0
68	20240220	192800	1119355050	21800	21800	21800	21800	0
69	20240220	192700	1119355050	21800	21800	21800	21800	0
70	20240220	192600	1119355050	21800	21800	21800	21800	0
71	20240220	192500	1119355050	21800	21800	21800	21800	0
72	20240220	192400	1119355050	21800	21800	21800	21800	0
73	20240220	192300	1119355050	21800	21800	21800	21800	0
74	20240220	192200	1119355050	21800	21800	21800	21800	0
75	20240220	192100	1119355050	21800	21800	21800	21800	0
76	20240220	192000	1119355050	21800	21800	21800	21800	0
77	20240220	191900	1119355050	21800	21800	21800	21800	0
78	20240220	191800	1119355050	21800	21800	21800	21800	0
79	20240220	191700	1119355050	21800	21800	21800	21800	0
80	20240220	191600	1119355050	21800	21800	21800	21800	0
81	20240220	191500	1119355050	21800	21800	21800	21800	0
82	20240220	191400	1119355050	21800	21800	21800	21800	0
83	20240220	191300	1119355050	21800	21800	21800	21800	0
84	20240220	191200	1119355050	21800	21800	21800	21800	0
85	20240220	191100	1119355050	21800	21800	21800	21800	0
86	20240220	191000	1119355050	21800	21800	21800	21800	0
87	20240220	190900	1119355050	21800	21800	21800	21800	0
88	20240220	190800	1119355050	21800	21800	21800	21800	0
89	20240220	190700	1119355050	21800	21800	21800	21800	0
90	20240220	190600	1119355050	21800	21800	21800	21800	0
91	20240220	190500	1119355050	21800	21800	21800	21800	0
92	20240220	190400	1119355050	21800	21800	21800	21800	633
93	20240220	190300	1119355050	21800	21800	21800	21800	0
94	20240220	190200	1119355050	21800	21800	21800	21800	0
95	20240220	190100	1119355050	21800	21800	21800	21800	0
96	20240220	190000	1119355050	21800	21800	21800	21800	0
97	20240220	185900	1119355050	21800	21800	21800	21800	0
98	20240220	185800	1119355050	21800	21800	21800	21800	0
99	20240220	185700	1119355050	21800	21800	21800	21800	0
100	20240220	185600	1119355050	21800	21800	21800	21800	0
101	20240220	185500	1119355050	21800	21800	21800	21800	0
102	20240220	185400	1119355050	21800	21800	21800	21800	0
103	20240220	185300	1119355050	21800	21800	21800	21800	0
104	20240220	185200	1119355050	21800	21800	21800	21800	0
105	20240220	185100	1119355050	21800	21800	21800	21800	0
106	20240220	185000	1119355050	21800	21800	21800	21800	0
107	20240220	184900	1119355050	21800	21800	21800	21800	0
108	20240220	184800	1119355050	21800	21800	21800	21800	0
109	20240220	184700	1119355050	21800	21800	21800	21800	0
110	20240220	184600	1119355050	21800	21800	21800	21800	0
111	20240220	184500	1119355050	21800	21800	21800	21800	0
112	20240220	184400	1119355050	21800	21800	21800	21800	0
113	20240220	184300	1119355050	21800	21800	21800	21800	0
114	20240220	184200	1119355050	21800	21800	21800	21800	0
115	20240220	184100	1119355050	21800	21800	21800	21800	0
116	20240220	184000	1119355050	21800	21800	21800	21800	0
117	20240220	183900	1119355050	21800	21800	21800	21800	0
118	20240220	183800	1119355050	21800	21800	21800	21800	0
119	20240220	183700	1119355050	21800	21800	21800	21800	0
120	20240220	183600	1119355050	21800	21800	21800	21800	0
121	20240220	183500	1119355050	21800	21800	21800	21800	0
122	20240220	183400	1119355050	21800	21800	21800	21800	633
123	20240220	183300	1119355050	21800	21800	21800	21800	0
124	20240220	183200	1119355050	21800	21800	21800	21800	0
125	20240220	183100	1119355050	21800	21800	21800	21800	0
126	20240220	183000	1119355050	21800	21800	21800	21800	0
127	20240220	182900	1119355050	21800	21800	21800	21800	0
128	20240220	182800	1119355050	21800	21800	21800	21800	0
129	20240220	182700	1119355050	21800	21800	21800	21800	0
130	20240220	182600	1119355050	21800	21800	21800	21800	0
131	20240220	182500	1119355050	21800	21800	21800	21800	0
132	20240220	182400	1119355050	21800	21800	21800	21800	0
133	20240220	182300	1119355050	21800	21800	21800	21800	0
134	20240220	182200	1119355050	21800	21800	21800	21800	0
135	20240220	182100	1119355050	21800	21800	21800	21800	0
136	20240220	182000	1119355050	21800	21800	21800	21800	0
137	20240220	181900	1119355050	21800	21800	21800	21800	0
138	20240220	181800	1119355050	21800	21800	21800	21800	0
139	20240220	181700	1119355050	21800	21800	21800	21800	0
140	20240220	181600	1119355050	21800	21800	21800	21800	0
141	20240220	181500	1119355050	21800	21800	21800	21800	0
142	20240220	181400	1119355050	21800	21800	21800	21800	0
143	20240220	181300	1119355050	21800	21800	21800	21800	0
144	20240220	181200	1119355050	21800	21800	21800	21800	0
145	20240220	181100	1119355050	21800	21800	21800	21800	0
146	20240220	181000	1119355050	21800	21800	21800	21800	0
147	20240220	180900	1119355050	21800	21800	21800	21800	0
148	20240220	180800	1119355050	21800	21800	21800	21800	0
149	20240220	180700	1119355050	21800	21800	21800	21800	0
150	20240220	180600	1119355050	21800	21800	21800	21800	0
151	20240220	180500	1119355050	21800	21800	21800	21800	0
152	20240220	180400	1119355050	21800	21800	21800	21800	633
153	20240220	180300	1119355050	21800	21800	21800	21800	0
154	20240220	180200	1119355050	21800	21800	21800	21800	0
155	20240220	180100	1119355050	21800	21800	21800	21800	0
156	20240220	180000	1119355050	21800	21800	21800	21800	0
157	20240220	175900	1119355050	21800	21800	21800	21800	0
158	20240220	175800	1119355050	21800	21800	21800	21800	0
159	20240220	175700	1119355050	21800	21800	21800	21800	0
160	20240220	175600	1119355050	21800	21800	21800	21800	0
161	20240220	175500	1119355050	21800	21800	21800	21800	0
162	20240220	175400	1119355050	21800	21800	21800	21800	0
163	20240220	175300	1119355050	21800	21800	21800	21800	0
164	20240220	175200	1119355050	21800	21800	21800	21800	0
165	20240220	175100	1119355050	21800	21800	21800	21800	0
166	20240220	175000	1119355050	21800	21800	21800	21800	0
167	20240220	174900	1119355050	21800	21800	21800	21800	0
168	20240220	174800	1119355050	21800	21800	21800	21800	0
169	20240220	174700	1119355050	21800	21800	21800	21800	0
170	20240220	174600	1119355050	21800	21800	21800	21800	0
171	20240220	174500	1119355050	21800	21800	21800	21800	0
172	20240220	174400	1119355050	21800	21800	21800	21800	0
173	20240220	174300	1119355050	21800	21800	21800	21800	0
174	20240220	174200	1119355050	21800	21800	21800	21800	0
175	20240220	174100	1119355050	21800	21800	21800	21800	0
176	20240220	174000	1119355050	21800	21800	21800	21800	0
177	20240220	173900	1119355050	21800	21800	21800	21800	0
178	20240220	173800	1119355050	21800	21800	21800	21800	0
179	20240220	173700	1119355050	21800	21800	21800	21800	0
180	20240220	173600	1119355050	21800	21800	21800	21800	0
181	20240220	173500	1119355050	21800	21800	21800	21800	0
182	20240220	173400	1119355050	21800	21800	21800	21800	633
183	20240220	173300	1119355050	21800	21800	21800	21800	0
184	20240220	173200	1119355050	21800	21800	21800	21800	0
185	20240220	173100	1119355050	21800	21800	21800	21800	0
186	20240220	173000	1119355050	21800	21800	21800	21800	0
187	20240220	172900	1119355050	21800	21800	21800	21800	0
188	20240220	172800	1119355050	21800	21800	21800	21800	0
189	20240220	172700	1119355050	21800	21800	21800	21800	0
190	20240220	172600	1119355050	21800	21800	21800	21800	0
191	20240220	172500	1119355050	21800	21800	21800	21800	0
192	20240220	172400	1119355050	21800	21800	21800	21800	0
193	20240220	172300	1119355050	21800	21800	21800	21800	0
194	20240220	172200	1119355050	21800	21800	21800	21800	0
195	20240220	172100	1119355050	21800	21800	21800	21800	0
196	20240220	172000	1119355050	21800	21800	21800	21800	0
197	20240220	171900	1119355050	21800	21800	21800	21800	0
198	20240220	171800	1119355050	21800	21800	21800	21800	0
199	20240220	171700	1119355050	21800	21800	21800	21800	0
200	20240220	171600	1119355050	21800	21800	21800	21800	0
201	20240220	171500	1119355050	21800	21800	21800	21800	0
202	20240220	171400	1119355050	21800	21800	21800	21800	0
203	20240220	171300	1119355050	21800	21800	21800	21800	0
204	20240220	171200	1119355050	21800	21800	21800	21800	0
205	20240220	171100	1119355050	21800	21800	21800	21800	0
206	20240220	171000	1119355050	21800	21800	21800	21800	0
207	20240220	170900	1119355050	21800	21800	21800	21800	0
208	20240220	170800	1119355050	21800	21800	21800	21800	0
209	20240220	170700	1119355050	21800	21800	21800	21800	0
210	20240220	170600	1119355050	21800	21800	21800	21800	0
211	20240220	170500	1119355050	21800	21800	21800	21800	0
212	20240220	170400	1119355050	21800	21800	21800	21800	633
213	20240220	170300	1119355050	21800	21800	21800	21800	0
214	20240220	170200	1119355050	21800	21800	21800	21800	0
215	20240220	170100	1119355050	21800	21800	21800	21800	0
216	20240220	170000	1119355050	21800	21800	21800	21800	0
217	20240220	165900	1119355050	21800	21800	21800	21800	0
218	20240220	165800	1119355050	21800	21800	21800	21800	0
219	20240220	165700	1119355050	21800	21800	21800	21800	0
220	20240220	165600	1119355050	21800	21800	21800	21800	0
221	20240220	165500	1119355050	21800	21800	21800	21800	0
222	20240220	165400	1119355050	21800	21800	21800	21800	0
223	20240220	165300	1119355050	21800	21800	21800	21800	0
224	20240220	165200	1119355050	21800	21800	21800	21800	0
225	20240220	165100	1119355050	21800	21800	21800	21800	0
226	20240220	165000	1119355050	21800	21800	21800	21800	0
227	20240220	164900	1119355050	21800	21800	21800	21800	0
228	20240220	164800	1119355050	21800	21800	21800	21800	0
229	20240220	164700	1119355050	21800	21800	21800	21800	0
230	20240220	164600	1119355050	21800	21800	21800	21800	0
231	20240220	164500	1119355050	21800	21800	21800	21800	0
232	20240220	164400	1119355050	21800	21800	21800	21800	0
233	20240220	164300	1119355050	21800	21800	21800	21800	0
234	20240220	164200	1119355050	21800	21800	21800	21800	0
235	20240220	164100	1119355050	21800	21800	21800	21800	0
236	20240220	164000	1119355050	21800	21800	21800	21800	0
237	20240220	163900	1119355050	21800	21800	21800	21800	0
238	20240220	163800	1119355050	21800	21800	21800	21800	0
239	20240220	163700	1119355050	21800	21800	21800	21800	0
240	20240220	163600	1119355050	21800	21800	21800	21800	0
241	20240220	163500	1119355050	21800	21800	21800	21800	0
242	20240220	163400	1119355050	21800	21800	21800	21800	633
243	20240220	163300	1119355050	21800	21800	21800	21800	0
244	20240220	163200	1119355050	21800	21800	21800	21800	0
245	20240220	163100	1119355050	21800	21800	21800	21800	0
246	20240220	163000	1119355050	21800	21800	21800	21800	0
247	20240220	162900	1119355050	21800	21800	21800	21800	0
248	20240220	162800	1119355050	21800	21800	21800	21800	0
249	20240220	162700	1119355050	21800	21800	21800	21800	0
250	20240220	162600	1119355050	21800	21800	21800	21800	0
251	20240220	162500	1119355050	21800	21800	21800	21800	0
252	20240220	162400	1119355050	21800	21800	21800	21800	0
253	20240220	162300	1119355050	21800	21800	21800	21800	0
254	20240220	162200	1119355050	21800	21800	21800	21800	0
255	20240220	162100	1119355050	21800	21800	21800	21800	0
256	20240220	162000	1119355050	21800	21800	21800	21800	0
257	20240220	161900	1119355050	21800	21800	21800	21800	0
258	20240220	161800	1119355050	21800	21800	21800	21800	0
259	20240220	161700	1119355050	21800	21800	21800	21800	0
260	20240220	161600	1119355050	21800	21800	21800	21800	0
261	20240220	161500	1119355050	21800	21800	21800	21800	0
262	20240220	161400	1119355050	21800	21800	21800	21800	0
263	20240220	161300	1119355050	21800	21800	21800	21800	0
264	20240220	161200	1119355050	21800	21800	21800	21800	0
265	20240220	161100	1119355050	21800	21800	21800	21800	0
266	20240220	161000	1119355050	21800	21800	21800	21800	0
267	20240220	160900	1119355050	21800	21800	21800	21800	0
268	20240220	160800	1119355050	21800	21800	21800	21800	0
269	20240220	160700	1119355050	21800	21800	21800	21800	0
270	20240220	160600	1119355050	21800	21800	21800	21800	0
271	20240220	160500	1119355050	21800	21800	21800	21800	0
272	20240220	160400	1119355050	21800	21800	21800	21800	633
273	20240220	160300	1119355050	21800	21800	21800	21800	0
274	20240220	160200	1119355050	21800	21800	21800	21800	0
275	20240220	160100	1119355050	21800	21800	21800	21800	0
276	20240220	160000	1119355050	21800	21800	21800	21800	0
277	20240220	155900	1119355050	21800	21800	21800	21800	0
278	20240220	155800	1119355050	21800	21800	21800	21800	0
279	20240220	155700	1119355050	21800	21800	21800	21800	0
280	20240220	155600	1119355050	21800	21800	21800	21800	0
281	20240220	155500	1119355050	21800	21800	21800	21800	0
282	20240220	155400	1119355050	21800	21800	21800	21800	0
283	20240220	155300	1119355050	21800	21800	21800	21800	0
284	20240220	155200	1119355050	21800	21800	21800	21800	0
285	20240220	155100	1119355050	21800	21800	21800	21800	0
286	20240220	155000	1119355050	21800	21800	21800	21800	0
287	20240220	154900	1119355050	21800	21800	21800	21800	0
288	20240220	154800	1119355050	21800	21800	21800	21800	0
289	20240220	154700	1119355050	21800	21800	21800	21800	0
290	20240220	154600	1119355050	21800	21800	21800	21800	0
291	20240220	154500	1119355050	21800	21800	21800	21800	0
292	20240220	154400	1119355050	21800	21800	21800	21800	0
293	20240220	154300	1119355050	21800	21800	21800	21800	0
294	20240220	154200	1119355050	21800	21800	21800	21800	0
295	20240220	154100	1119355050	21800	21800	21800	21800	0
296	20240220	154000	1119355050	21800	21800	21800	21800	0
297	20240220	153900	1119355050	21800	21800	21800	21800	0
298	20240220	153800	1119355050	21800	21800	21800	21800	0
299	20240220	153700	1119355050	21800	21800	21800	21800	0
300	20240220	153600	1119355050	21800	21800	21800	21800	0
301	20240220	153500	1119355050	21800	21800	21800	21800	0
302	20240220	153400	1119355050	21800	21800	21800	21800	633
303	20240220	153300	1119355050	21800	21800	21800	21800	0
304	20240220	153200	1119355050	21800	21800	21800	21800	0
305	20240220	153100	1119355050	21800	21800	21800	21800	0
306	20240220	153000	1119355050	21800	21800	21800	21800	633
307	20240220	152900	1105555650	21800	21800	21800	21800	0
308	20240220	152800	1105555650	21800	21800	21800	21800	0
309	20240220	152700	1105555650	21800	21800	21800	21800	0
310	20240220	152600	1105555650	21800	21800	21800	21800	0
311	20240220	152500	1105555650	21800	21800	21800	21800	0
312	20240220	152400	1105555650	21800	21800	21800	21800	0
313	20240220	152300	1105555650	21800	21800	21800	21800	0
314	20240220	152200	1105555650	21800	21800	21800	21800	0
315	20240220	152100	1105555650	21800	21800	21800	21800	0
316	20240220	152000	1105555650	21800	21800	21800	21800	0
317	20240220	151900	1105555650	21800	21850	21850	21800	270
318	20240220	151800	1099668700	21800	21800	21800	21800	97
319	20240220	151700	1097554100	21800	21850	21850	21800	172
320	20240220	151600	1093802850	21800	21850	21850	21800	164
321	20240220	151500	1090224450	21850	21800	21850	21800	283
322	20240220	151400	1084051300	21850	21800	21850	21800	56
323	20240220	151300	1082828750	21850	21850	21850	21800	169
324	20240220	151200	1079137450	21850	21850	21850	21800	140
325	20240220	151100	1076084150	21850	21850	21850	21800	47
326	20240220	151000	1075057850	21800	21850	21900	21800	67
327	20240220	150900	1073592650	21900	21900	21900	21850	56
328	20240220	150800	1072367050	21900	21900	21900	21850	157
329	20240220	150700	1068929900	21850	21750	21900	21750	941
330	20240220	150600	1048375300	21750	21800	21800	21750	339
331	20240220	150500	1040985350	21800	21750	21800	21750	738
332	20240220	150400	1024898100	21800	21800	21800	21750	53
333	20240220	150300	1023744100	21800	21750	21800	21750	56
334	20240220	150200	1022524350	21800	21750	21800	21750	142
335	20240220	150100	1019434350	21800	21750	21800	21750	72
336	20240220	150000	1017866550	21750	21800	21800	21750	100
337	20240220	145900	1015689250	21850	21750	21850	21750	181
338	20240220	145800	1011744150	21800	21750	21850	21750	189
339	20240220	145700	1007626500	21850	21850	21850	21750	140
340	20240220	145600	1004574150	21750	21800	21850	21750	470
341	20240220	145500	994336300	21800	21800	21850	21750	97
342	20240220	145400	992221700	21850	21800	21850	21800	68
343	20240220	145300	990738100	21800	21800	21850	21750	397
344	20240220	145200	982083500	21800	21850	21850	21800	138
345	20240220	145100	979073850	21800	21850	21850	21750	25
346	20240220	145000	978527850	21750	21750	21850	21750	295
347	20240220	144900	972094250	21800	21750	21850	21750	497
348	20240220	144800	961271300	21700	21750	21800	21700	674
349	20240220	144700	946610750	21750	21800	21800	21750	357
350	20240220	144600	938833300	21800	21750	21800	21700	1785
351	20240220	144500	900008200	21750	21800	21800	21750	170
352	20240220	144400	896308900	21750	21800	21800	21750	104
353	20240220	144300	894045750	21800	21750	21800	21750	227
354	20240220	144200	889106200	21750	21800	21800	21750	69
355	20240220	144100	887603950	21750	21800	21800	21750	125
356	20240220	144000	884882950	21750	21800	21800	21750	746
357	20240220	143900	868624300	21750	21750	21800	21750	63
358	20240220	143800	867252400	21750	21750	21800	21750	198
359	20240220	143700	862944800	21800	21750	21800	21750	211
360	20240220	143600	858353750	21750	21750	21800	21750	264
361	20240220	143500	852610550	21800	21800	21800	21750	120
362	20240220	143400	849998750	21750	21750	21800	21750	91
363	20240220	143300	848019250	21800	21750	21800	21750	812
364	20240220	143200	830356050	21850	21850	21850	21750	313
365	20240220	143100	823535200	21800	21700	21850	21700	730
366	20240220	143000	807658650	21750	21800	21850	21750	3129
367	20240220	142900	739550800	21800	21850	21850	21800	125
368	20240220	142800	736824100	21850	21800	21850	21800	104
369	20240220	142700	734555800	21850	21800	21850	21800	181
370	20240220	142600	730608200	21850	21800	21850	21800	189
371	20240220	142500	726486950	21850	21850	21850	21800	70
372	20240220	142400	724958550	21800	21800	21850	21800	113
373	20240220	142300	722494100	21800	21800	21850	21800	325
374	20240220	142200	715407350	21850	21850	21850	21800	40
375	20240220	142100	714534200	21800	21800	21850	21800	134
376	20240220	142000	711611300	21800	21800	21850	21800	221
377	20240220	141900	706792050	21800	21800	21850	21800	136
378	20240220	141800	703825550	21800	21800	21850	21800	114
379	20240220	141700	701339250	21800	21850	21850	21800	239
380	20240220	141600	696127300	21850	21800	21850	21800	134
381	20240220	141500	693205050	21800	21800	21850	21800	220
382	20240220	141400	688407200	21800	21800	21850	21800	117
383	20240220	141300	685855550	21800	21850	21850	21800	160
384	20240220	141200	682365700	21800	21800	21850	21800	184
385	20240220	141100	678354250	21850	21850	21850	21800	129
386	20240220	141000	675540350	21800	21850	21850	21800	142
387	20240220	140900	672443500	21800	21850	21850	21800	231
388	20240220	140800	667400500	21800	21800	21850	21800	334
389	20240220	140700	660116850	21800	21800	21850	21800	156
390	20240220	140600	656714500	21850	21800	21850	21800	108
391	20240220	140500	654358350	21850	21850	21850	21800	136
392	20240220	140400	651392400	21850	21800	21850	21800	79
393	20240220	140300	649667000	21800	21850	21850	21800	116
394	20240220	140200	647137000	21800	21800	21850	21800	122
395	20240220	140100	644475700	21850	21800	21850	21800	48
396	20240220	140000	643428200	21850	21800	21850	21800	136
397	20240220	135900	640461400	21800	21800	21850	21800	131
398	20240220	135800	637604550	21850	21850	21850	21800	56
399	20240220	135700	636381900	21800	21850	21850	21800	133
400	20240220	135600	633480750	21850	21800	21850	21800	140
401	20240220	135500	630427000	21850	21850	21850	21800	59
402	20240220	135400	629139550	21850	21850	21850	21800	142
403	20240220	135300	626041750	21800	21800	21800	21800	784
404	20240220	135200	608950550	21800	21800	21850	21800	94
405	20240220	135100	606900750	21800	21800	21800	21800	95
406	20240220	135000	604829750	21800	21800	21850	21800	32
407	20240220	134900	604131550	21800	21800	21800	21800	103
408	20240220	134800	601886150	21800	21800	21850	21800	113
409	20240220	134700	599422150	21800	21850	21850	21800	45
410	20240220	134600	598440600	21800	21800	21850	21800	122
411	20240220	134500	595780400	21800	21800	21800	21800	92
412	20240220	134400	593774800	21850	21800	21850	21800	36
413	20240220	134300	592989350	21850	21800	21850	21800	69
414	20240220	134200	591484500	21850	21800	21850	21800	22
415	20240220	134100	591004300	21800	21800	21800	21800	35
416	20240220	134000	590241300	21800	21800	21850	21800	61
417	20240220	133900	588910950	21800	21800	21800	21800	25
418	20240220	133800	588365950	21800	21800	21850	21800	47
419	20240220	133700	587340750	21800	21800	21800	21800	47
420	20240220	133600	586316150	21800	21800	21850	21800	665
421	20240220	133500	571817900	21800	21850	21850	21800	52
422	20240220	133400	570682300	21800	21800	21850	21800	66
423	20240220	133300	569242550	21800	21800	21800	21800	20
424	20240220	133200	568806550	21850	21850	21900	21850	110
425	20240220	133100	566401950	21850	21850	21850	21850	84
426	20240220	133000	564566550	21850	21900	21900	21850	34
427	20240220	132900	563823050	21850	21850	21850	21850	24
428	20240220	132800	563298650	21850	21850	21900	21850	67
429	20240220	132700	561834100	21850	21850	21850	21850	21
430	20240220	132600	561375250	21850	21850	21900	21850	44
431	20240220	132500	560413250	21850	21850	21850	21850	34
432	20240220	132400	559670350	21850	21850	21900	21850	41
433	20240220	132300	558773900	21850	21850	21900	21850	186
434	20240220	132200	554702300	21850	21850	21900	21850	103
435	20240220	132100	552451150	21850	21850	21850	21850	42
436	20240220	132000	551533450	21850	21850	21900	21850	30
437	20240220	131900	550877350	21850	21850	21850	21850	20
438	20240220	131800	550440350	21850	21900	21900	21850	633
439	20240220	131700	536608700	21850	21850	21850	21850	18
440	20240220	131600	536215400	21850	21850	21900	21850	53
441	20240220	131500	535056750	21850	21850	21850	21850	40
442	20240220	131400	534182750	21850	21900	21900	21850	19
443	20240220	131300	533767000	21850	21900	21900	21850	36
444	20240220	131200	532980200	21850	21900	21950	21850	532
445	20240220	131100	521329050	21850	21900	21900	21850	23
446	20240220	131000	520825850	21850	21900	21900	21850	151
447	20240220	130900	517519550	21850	21850	21850	21850	26
448	20240220	130800	516951450	21850	21900	21900	21850	39
449	20240220	130700	516098200	21850	21850	21900	21850	18
450	20240220	130600	515704400	21850	21900	21900	21850	35
451	20240220	130500	514939050	21850	21850	21850	21850	18
452	20240220	130400	514545750	21900	21900	21900	21900	15
453	20240220	130300	514217250	21850	21850	21850	21850	39
454	20240220	130200	513365100	21900	21900	21900	21900	0
455	20240220	130100	513365100	21900	21800	21900	21800	100
456	20240220	130000	511180250	21800	21850	21850	21800	13
457	20240220	125900	510896600	21800	21850	21900	21800	338
458	20240220	125800	503520900	21850	21800	21850	21800	1042
459	20240220	125700	480800900	21850	21800	21850	21800	54
460	20240220	125600	479623100	21800	21850	21850	21800	21
461	20240220	125500	479165200	21850	21800	21850	21800	145
462	20240220	125400	476002050	21800	21800	21800	21800	54
463	20240220	125300	474824850	21850	21800	21850	21800	23
464	20240220	125200	474322850	21800	21800	21800	21800	49
465	20240220	125100	473254650	21850	21800	21850	21800	22
466	20240220	125000	472774450	21800	21800	21800	21800	48
467	20240220	124900	471728050	21800	21800	21850	21800	270
468	20240220	124800	465841450	21800	21800	21850	21800	1059
469	20240220	124700	442754750	21850	21850	21900	21850	380
470	20240220	124600	434443450	21850	21850	21850	21850	16
471	20240220	124500	434093850	21900	21850	21900	21850	40
472	20240220	124400	433219250	21850	21850	21850	21850	42
473	20240220	124300	432301550	21850	21850	21900	21850	44
474	20240220	124200	431339550	21850	21850	21850	21850	21
475	20240220	124100	430880700	21900	21850	21900	21850	53
476	20240220	124000	429722050	21850	21850	21850	21850	17
477	20240220	123900	429350600	21850	21850	21900	21850	58
478	20240220	123800	428082700	21850	21850	21850	21850	35
479	20240220	123700	427317950	21900	21850	21900	21850	131
480	20240220	123600	424455000	21850	21850	21850	21850	25
481	20240220	123500	423908750	21850	21850	21900	21850	50
482	20240220	123400	422815650	21850	21850	21850	21850	41
483	20240220	123300	421919800	21900	21850	21900	21850	27
484	20240220	123200	421329000	21850	21850	21850	21850	54
485	20240220	123100	420149100	21850	21850	21900	21850	42
486	20240220	123000	419230150	21850	21850	21850	21850	33
487	20240220	122900	418509100	21850	21850	21900	21850	65
488	20240220	122800	417088250	21850	21850	21850	21850	17
489	20240220	122700	416716800	21850	21850	21900	21850	46
490	20240220	122600	415711100	21850	21850	21900	21850	39
491	20240220	122500	414858500	21850	21850	21900	21850	48
492	20240220	122400	413809150	21850	21850	21850	21850	21
493	20240220	122300	413350300	21850	21850	21900	21850	36
494	20240220	122200	412563100	21850	21850	21850	21850	38
495	20240220	122100	411732800	21850	21850	21900	21850	36
496	20240220	122000	410945600	21850	21850	21900	21850	24
497	20240220	121900	410421000	21850	21850	21900	21850	72
498	20240220	121800	408847200	21850	21850	21850	21850	18
499	20240220	121700	408453900	21850	21900	21900	21850	23
500	20240220	121600	407950750	21850	21850	21850	21850	79
501	20240220	121500	406224600	21850	21900	21900	21850	25
502	20240220	121400	405677750	21850	21850	21850	21850	42
503	20240220	121300	404760050	21850	21850	21900	21850	42
504	20240220	121200	403841750	21850	21850	21900	21850	47
505	20240220	121100	402814150	21850	21900	21900	21850	28
506	20240220	121000	402201750	21850	21850	21850	21850	51
507	20240220	120900	401087400	21850	21850	21900	21850	48
508	20240220	120800	400038000	21900	21850	21900	21850	57
509	20240220	120700	398790300	21850	21850	21900	21850	62
510	20240220	120600	397435000	21850	21850	21850	21850	21
511	20240220	120500	396976150	21850	21900	21900	21850	39
512	20240220	120400	396123300	21850	21850	21900	21850	40
513	20240220	120300	395249250	21850	21900	21900	21850	38
514	20240220	120200	394418350	21850	21850	21850	21850	26
515	20240220	120100	393850250	21850	21900	21900	21850	63
516	20240220	120000	392473050	21850	21850	21850	21850	439
517	20240220	115900	382880900	21850	21900	21900	21850	33
518	20240220	115800	382159250	21850	21850	21850	21850	50
519	20240220	115700	381066750	21850	21900	21900	21850	23
520	20240220	115600	380563600	21900	21850	21900	21850	41
521	20240220	115500	379667400	21850	21850	21900	21850	47
522	20240220	115400	378640000	21900	21900	21900	21850	40
523	20240220	115300	377764400	21900	21900	21900	21900	25
524	20240220	115200	377216900	21900	21900	21900	21800	719
525	20240220	115100	361492050	21850	21900	21950	21850	298
526	20240220	115000	354967450	21950	21900	21950	21900	54
527	20240220	114900	353783600	21900	21900	21900	21900	30
528	20240220	114800	353126600	21900	21900	21950	21900	43
529	20240220	114700	352184300	21900	21900	21900	21900	31
530	20240220	114600	351505400	21950	21900	21950	21900	36
531	20240220	114500	350716300	21900	21900	21900	21900	58
532	20240220	114400	349446100	21950	21900	21950	21900	24
533	20240220	114300	348919900	21900	21900	21900	21900	33
534	20240220	114200	348197200	21900	21900	21950	21900	51
535	20240220	114100	347079450	21950	21900	21950	21900	115
536	20240220	114000	344560700	21900	21900	21950	21900	63
537	20240220	113900	343180400	21900	21900	21900	21900	30
538	20240220	113800	342523400	21900	21900	21950	21900	42
539	20240220	113700	341603000	21900	21900	21900	21900	11
540	20240220	113600	341362100	21900	21900	21950	21900	70
541	20240220	113500	339828500	21950	21950	21950	21950	0
542	20240220	113400	339828500	21950	21900	21950	21900	28
543	20240220	113300	339214700	21900	21900	21900	21900	37
544	20240220	113200	338404400	21950	21900	21950	21900	18
545	20240220	113100	338009600	21900	21900	21900	21900	17
546	20240220	113000	337637300	21900	21900	21900	21850	45
547	20240220	112900	336652250	21900	21900	21900	21850	130
548	20240220	112800	333807650	21950	21850	21950	21850	236
549	20240220	112700	328638600	21850	21900	21900	21850	54
550	20240220	112600	327456350	21900	21950	21950	21900	25
551	20240220	112500	326908200	21900	21900	21900	21900	221
552	20240220	112400	322068300	21950	21950	21950	21900	20
553	20240220	112300	321629450	21900	21900	21950	21900	44
554	20240220	112200	320665550	21900	21900	21950	21900	31
555	20240220	112100	319985500	21950	21950	21950	21950	13
556	20240220	112000	319700150	21900	21950	21950	21900	70
557	20240220	111900	318165800	21900	21900	21900	21900	3
558	20240220	111800	318100100	21900	21950	21950	21900	34
559	20240220	111700	317354450	21950	21900	21950	21900	77
560	20240220	111600	315665800	21950	21900	21950	21900	52
561	20240220	111500	314525400	21950	21950	21950	21950	9
562	20240220	111400	314327850	21900	21900	21950	21900	50
563	20240220	111300	313232000	21900	21900	21900	21900	12
564	20240220	111200	312969200	21950	21950	21950	21950	30
565	20240220	111100	312310700	21900	21850	21950	21850	83
566	20240220	111000	310492850	21850	21900	21900	21850	39
567	20240220	110900	309639250	21850	21900	21900	21850	22
568	20240220	110800	309158400	21950	21900	22000	21900	153
569	20240220	110700	305807000	21850	21850	21900	21850	52
570	20240220	110600	304670400	21850	21900	21900	21850	135
571	20240220	110500	301720050	21850	21850	21850	21850	34
572	20240220	110400	300977150	21850	21850	21900	21850	108
573	20240220	110300	298616750	21900	21900	21900	21900	107
574	20240220	110200	296273450	21900	21950	21950	21900	56
575	20240220	110100	295046200	21900	21900	21900	21900	0
576	20240220	110000	295046200	21900	21900	22000	21900	645
577	20240220	105900	280907050	21850	21850	21900	21850	23
578	20240220	105800	280404300	21850	21900	21900	21850	39
579	20240220	105700	279551300	21850	21850	21900	21850	22
580	20240220	105600	279070150	21900	21950	21950	21900	837
581	20240220	105500	260731100	21950	21950	21950	21950	131
582	20240220	105400	257855650	21950	21950	22000	21950	30
583	20240220	105300	257196550	21950	21950	21950	21950	62
584	20240220	105200	255835650	21950	22000	22000	21950	30
585	20240220	105100	255176550	21950	22000	22000	21950	151
586	20240220	105000	251855650	22000	22050	22050	22000	39
587	20240220	104900	250996200	22000	22000	22000	22000	36
588	20240220	104800	250204200	22000	22000	22000	22000	2
589	20240220	104700	250160200	22050	22000	22050	22000	42
590	20240220	104600	249235600	22000	22000	22000	22000	19
591	20240220	104500	248817600	22050	22000	22050	22000	22
592	20240220	104400	248333000	22000	22000	22000	22000	24
593	20240220	104300	247805000	22050	22000	22050	22000	33
594	20240220	104200	247078400	22000	22000	22000	22000	19
595	20240220	104100	246660400	22000	22000	22050	22000	34
596	20240220	104000	245911350	22000	22000	22000	22000	42
597	20240220	103900	244987350	22000	22000	22000	22000	1746
598	20240220	103800	206575350	22000	22000	22000	22000	23
599	20240220	103700	206069350	22000	22100	22100	22000	2163
600	20240220	103600	158375300	22100	22050	22100	22050	13
601	20240220	103500	158088500	22050	22100	22100	22050	49
602	20240220	103400	157006200	22100	22100	22100	22100	181
603	20240220	103300	153006100	22100	22100	22150	22100	35
604	20240220	103200	152232000	22100	22100	22100	22100	70
605	20240220	103100	150685000	22150	22100	22150	22100	100
606	20240220	103000	148474450	22100	22100	22100	22100	0
607	20240220	102900	148474450	22100	22100	22150	22100	45
608	20240220	102800	147478700	22100	22100	22100	22100	32
609	20240220	102700	146771500	22150	22100	22150	22100	36
610	20240220	102600	145975150	22100	22100	22100	22100	2
611	20240220	102500	145930950	22150	22100	22150	22100	17
612	20240220	102400	145554650	22100	22150	22150	22100	64
613	20240220	102300	144139750	22100	22150	22150	22100	15
614	20240220	102200	143807650	22100	22100	22100	22100	20
615	20240220	102100	143365650	22100	22100	22150	22100	44
616	20240220	102000	142392650	22100	22100	22100	22100	13
617	20240220	101900	142105350	22150	22100	22150	22100	25
618	20240220	101800	141551750	22100	22100	22150	22100	59
619	20240220	101700	140247200	22100	22100	22150	22100	14
620	20240220	101600	139937200	22100	22100	22100	22100	2
621	20240220	101500	139893000	22100	22150	22150	22100	31
622	20240220	101400	139207300	22100	22100	22100	22100	72
623	20240220	101300	137616100	22150	22150	22150	22150	12
624	20240220	101200	137350300	22100	22100	22100	22100	83
625	20240220	101100	135516000	22100	22100	22150	22100	32
626	20240220	101000	134807800	22100	22100	22100	22100	1
627	20240220	100900	134785700	22100	22100	22100	22100	20
628	20240220	100800	134343700	22100	22100	22100	22100	12
629	20240220	100700	134078500	22100	22100	22100	22100	0
630	20240220	100600	134078500	22100	22100	22100	22100	70
631	20240220	100500	132531500	22150	22100	22150	22100	22
632	20240220	100400	132044650	22100	22100	22100	22100	2
633	20240220	100300	132000450	22100	22100	22100	22100	18
634	20240220	100200	131602650	22100	22100	22100	22100	3
635	20240220	100100	131536350	22100	22100	22100	22100	10
636	20240220	100000	131315350	22100	22150	22150	22100	35
637	20240220	095900	130541550	22100	22100	22100	22100	2
638	20240220	095800	130497350	22150	22100	22150	22100	26
639	20240220	095700	129922000	22150	22100	22150	22100	19
640	20240220	095600	129501650	22100	22050	22100	22050	28
641	20240220	095500	128883300	22100	22100	22100	22050	21
642	20240220	095400	128419850	22050	22050	22050	22050	2
643	20240220	095300	128375750	22100	22100	22100	22050	283
644	20240220	095200	122121950	22100	22100	22100	22100	12
645	20240220	095100	121856750	22100	22100	22100	22100	0
646	20240220	095000	121856750	22100	22100	22100	22100	18
647	20240220	094900	121458950	22100	22100	22100	22100	103
648	20240220	094800	119182650	22100	22100	22100	22100	75
649	20240220	094700	117525150	22100	22150	22150	22100	343
650	20240220	094600	109938500	22150	22150	22150	22150	0
651	20240220	094500	109938500	22150	22150	22200	22150	25
652	20240220	094400	109384100	22150	22150	22150	22150	17
653	20240220	094300	109007550	22150	22150	22150	22150	1
654	20240220	094200	108985400	22150	22150	22150	22150	168
655	20240220	094100	105264200	22150	22150	22150	22150	19
656	20240220	094000	104843350	22150	22150	22150	22150	3
657	20240220	093900	104776900	22200	22200	22200	22200	6
658	20240220	093800	104643700	22150	22200	22200	22150	73
659	20240220	093700	103024450	22150	22200	22200	22150	7
660	20240220	093600	102869150	22200	22200	22200	22200	177
661	20240220	093500	98939750	22200	22200	22200	22200	90
662	20240220	093400	96941750	22200	22200	22200	22200	1
663	20240220	093300	96919550	22200	22200	22200	22200	3
664	20240220	093200	96852950	22200	22200	22200	22200	54
665	20240220	093100	95654150	22200	22250	22250	22200	1237
666	20240220	093000	68131150	22200	22200	22200	22200	2
667	20240220	092900	68086750	22200	22200	22200	22200	520
668	20240220	092800	56542750	22200	22200	22200	22200	30
669	20240220	092700	55876750	22250	22200	22250	22150	278
670	20240220	092600	49704250	22150	22150	22150	22150	0
671	20240220	092500	49704250	22150	22150	22150	22150	2
672	20240220	092400	49659950	22150	22150	22150	22150	1
673	20240220	092300	49637800	22150	22150	22150	22150	3
674	20240220	092200	49571350	22150	22150	22150	22150	35
675	20240220	092100	48796100	22150	22150	22150	22150	368
676	20240220	092000	40644900	22150	22150	22150	22150	2
677	20240220	091900	40600600	22200	22150	22200	22150	55
678	20240220	091800	39379650	22200	22200	22200	22150	62
679	20240220	091700	38003350	22150	22200	22200	22150	65
680	20240220	091600	36562700	22200	22150	22200	22150	31
681	20240220	091500	35874650	22200	22200	22200	22200	18
682	20240220	091400	35475050	22150	22150	22150	22150	1
683	20240220	091300	35452900	22150	22150	22150	22150	2
684	20240220	091200	35408600	22150	22150	22150	22150	102
685	20240220	091100	33149300	22200	22200	22200	22150	23
686	20240220	091000	32638850	22200	22200	22200	22200	3
687	20240220	090900	32572250	22150	22150	22150	22150	601
688	20240220	090800	19260100	22150	22150	22150	22150	2
689	20240220	090700	19215800	22200	22250	22250	22200	440
690	20240220	090600	9443700	22250	22300	22300	22250	8
691	20240220	090500	9265650	22250	22300	22300	22250	108
692	20240220	090400	6862250	22250	22250	22250	22250	1
693	20240220	090300	6840000	22250	22250	22300	22250	83
694	20240220	090200	4993200	22200	22200	22200	22200	0
695	20240220	090100	4993200	22200	22250	22250	22200	92
696	20240220	090000	2946300	22250	22350	22350	22250	132