KissMeData/254490/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	204700	2270423700	21850	21850	21850	21850	2146
3	20240220	204600	2270423700	21850	21850	21850	21850	0
4	20240220	204500	2270423700	21850	21850	21850	21850	0
5	20240220	204400	2270423700	21850	21850	21850	21850	0
6	20240220	204300	2270423700	21850	21850	21850	21850	0
7	20240220	204200	2270423700	21850	21850	21850	21850	0
8	20240220	204100	2270423700	21850	21850	21850	21850	0
9	20240220	204000	2270423700	21850	21850	21850	21850	0
10	20240220	203900	2270423700	21850	21850	21850	21850	0
11	20240220	203800	2270423700	21850	21850	21850	21850	0
12	20240220	203700	2270423700	21850	21850	21850	21850	0
13	20240220	203600	2270423700	21850	21850	21850	21850	0
14	20240220	203500	2270423700	21850	21850	21850	21850	0
15	20240220	203400	2270423700	21850	21850	21850	21850	0
16	20240220	203300	2270423700	21850	21850	21850	21850	0
17	20240220	203200	2270423700	21850	21850	21850	21850	0
18	20240220	203100	2270423700	21850	21850	21850	21850	0
19	20240220	203000	2270423700	21850	21850	21850	21850	0
20	20240220	202900	2270423700	21850	21850	21850	21850	0
21	20240220	202800	2270423700	21850	21850	21850	21850	0
22	20240220	202700	2270423700	21850	21850	21850	21850	0
23	20240220	202600	2270423700	21850	21850	21850	21850	0
24	20240220	202500	2270423700	21850	21850	21850	21850	0
25	20240220	202400	2270423700	21850	21850	21850	21850	0
26	20240220	202300	2270423700	21850	21850	21850	21850	0
27	20240220	202200	2270423700	21850	21850	21850	21850	0
28	20240220	202100	2270423700	21850	21850	21850	21850	0
29	20240220	202000	2270423700	21850	21850	21850	21850	0
30	20240220	201900	2270423700	21850	21850	21850	21850	0
31	20240220	201800	2270423700	21850	21850	21850	21850	0
32	20240220	201700	2270423700	21850	21850	21850	21850	2146
33	20240220	201600	2270423700	21850	21850	21850	21850	0
34	20240220	201500	2270423700	21850	21850	21850	21850	0
35	20240220	201400	2270423700	21850	21850	21850	21850	0
36	20240220	201300	2270423700	21850	21850	21850	21850	0
37	20240220	201200	2270423700	21850	21850	21850	21850	0
38	20240220	201100	2270423700	21850	21850	21850	21850	0
39	20240220	201000	2270423700	21850	21850	21850	21850	0
40	20240220	200900	2270423700	21850	21850	21850	21850	0
41	20240220	200800	2270423700	21850	21850	21850	21850	0
42	20240220	200700	2270423700	21850	21850	21850	21850	0
43	20240220	200600	2270423700	21850	21850	21850	21850	0
44	20240220	200500	2270423700	21850	21850	21850	21850	0
45	20240220	200400	2270423700	21850	21850	21850	21850	0
46	20240220	200300	2270423700	21850	21850	21850	21850	0
47	20240220	200200	2270423700	21850	21850	21850	21850	0
48	20240220	200100	2270423700	21850	21850	21850	21850	0
49	20240220	200000	2270423700	21850	21850	21850	21850	0
50	20240220	195900	2270423700	21850	21850	21850	21850	0
51	20240220	195800	2270423700	21850	21850	21850	21850	0
52	20240220	195700	2270423700	21850	21850	21850	21850	0
53	20240220	195600	2270423700	21850	21850	21850	21850	0
54	20240220	195500	2270423700	21850	21850	21850	21850	0
55	20240220	195400	2270423700	21850	21850	21850	21850	0
56	20240220	195300	2270423700	21850	21850	21850	21850	0
57	20240220	195200	2270423700	21850	21850	21850	21850	0
58	20240220	195100	2270423700	21850	21850	21850	21850	0
59	20240220	195000	2270423700	21850	21850	21850	21850	0
60	20240220	194900	2270423700	21850	21850	21850	21850	0
61	20240220	194800	2270423700	21850	21850	21850	21850	0
62	20240220	194700	2270423700	21850	21850	21850	21850	2146
63	20240220	194600	2270423700	21850	21850	21850	21850	0
64	20240220	194500	2270423700	21850	21850	21850	21850	0
65	20240220	194400	2270423700	21850	21850	21850	21850	0
66	20240220	194300	2270423700	21850	21850	21850	21850	0
67	20240220	194200	2270423700	21850	21850	21850	21850	0
68	20240220	194100	2270423700	21850	21850	21850	21850	0
69	20240220	194000	2270423700	21850	21850	21850	21850	0
70	20240220	193900	2270423700	21850	21850	21850	21850	0
71	20240220	193800	2270423700	21850	21850	21850	21850	0
72	20240220	193700	2270423700	21850	21850	21850	21850	0
73	20240220	193600	2270423700	21850	21850	21850	21850	0
74	20240220	193500	2270423700	21850	21850	21850	21850	0
75	20240220	193400	2270423700	21850	21850	21850	21850	0
76	20240220	193300	2270423700	21850	21850	21850	21850	0
77	20240220	193200	2270423700	21850	21850	21850	21850	0
78	20240220	193100	2270423700	21850	21850	21850	21850	0
79	20240220	193000	2270423700	21850	21850	21850	21850	0
80	20240220	192900	2270423700	21850	21850	21850	21850	0
81	20240220	192800	2270423700	21850	21850	21850	21850	0
82	20240220	192700	2270423700	21850	21850	21850	21850	0
83	20240220	192600	2270423700	21850	21850	21850	21850	0
84	20240220	192500	2270423700	21850	21850	21850	21850	0
85	20240220	192400	2270423700	21850	21850	21850	21850	0
86	20240220	192300	2270423700	21850	21850	21850	21850	0
87	20240220	192200	2270423700	21850	21850	21850	21850	0
88	20240220	192100	2270423700	21850	21850	21850	21850	0
89	20240220	192000	2270423700	21850	21850	21850	21850	0
90	20240220	191900	2270423700	21850	21850	21850	21850	0
91	20240220	191800	2270423700	21850	21850	21850	21850	0
92	20240220	191700	2270423700	21850	21850	21850	21850	2146
93	20240220	191600	2270423700	21850	21850	21850	21850	0
94	20240220	191500	2270423700	21850	21850	21850	21850	0
95	20240220	191400	2270423700	21850	21850	21850	21850	0
96	20240220	191300	2270423700	21850	21850	21850	21850	0
97	20240220	191200	2270423700	21850	21850	21850	21850	0
98	20240220	191100	2270423700	21850	21850	21850	21850	0
99	20240220	191000	2270423700	21850	21850	21850	21850	0
100	20240220	190900	2270423700	21850	21850	21850	21850	0
101	20240220	190800	2270423700	21850	21850	21850	21850	0
102	20240220	190700	2270423700	21850	21850	21850	21850	0
103	20240220	190600	2270423700	21850	21850	21850	21850	0
104	20240220	190500	2270423700	21850	21850	21850	21850	0
105	20240220	190400	2270423700	21850	21850	21850	21850	0
106	20240220	190300	2270423700	21850	21850	21850	21850	0
107	20240220	190200	2270423700	21850	21850	21850	21850	0
108	20240220	190100	2270423700	21850	21850	21850	21850	0
109	20240220	190000	2270423700	21850	21850	21850	21850	0
110	20240220	185900	2270423700	21850	21850	21850	21850	0
111	20240220	185800	2270423700	21850	21850	21850	21850	0
112	20240220	185700	2270423700	21850	21850	21850	21850	0
113	20240220	185600	2270423700	21850	21850	21850	21850	0
114	20240220	185500	2270423700	21850	21850	21850	21850	0
115	20240220	185400	2270423700	21850	21850	21850	21850	0
116	20240220	185300	2270423700	21850	21850	21850	21850	0
117	20240220	185200	2270423700	21850	21850	21850	21850	0
118	20240220	185100	2270423700	21850	21850	21850	21850	0
119	20240220	185000	2270423700	21850	21850	21850	21850	0
120	20240220	184900	2270423700	21850	21850	21850	21850	0
121	20240220	184800	2270423700	21850	21850	21850	21850	0
122	20240220	184700	2270423700	21850	21850	21850	21850	2146
123	20240220	184600	2270423700	21850	21850	21850	21850	0
124	20240220	184500	2270423700	21850	21850	21850	21850	0
125	20240220	184400	2270423700	21850	21850	21850	21850	0
126	20240220	184300	2270423700	21850	21850	21850	21850	0
127	20240220	184200	2270423700	21850	21850	21850	21850	0
128	20240220	184100	2270423700	21850	21850	21850	21850	0
129	20240220	184000	2270423700	21850	21850	21850	21850	0
130	20240220	183900	2270423700	21850	21850	21850	21850	0
131	20240220	183800	2270423700	21850	21850	21850	21850	0
132	20240220	183700	2270423700	21850	21850	21850	21850	0
133	20240220	183600	2270423700	21850	21850	21850	21850	0
134	20240220	183500	2270423700	21850	21850	21850	21850	0
135	20240220	183400	2270423700	21850	21850	21850	21850	0
136	20240220	183300	2270423700	21850	21850	21850	21850	0
137	20240220	183200	2270423700	21850	21850	21850	21850	0
138	20240220	183100	2270423700	21850	21850	21850	21850	0
139	20240220	183000	2270423700	21850	21850	21850	21850	0
140	20240220	182900	2270423700	21850	21850	21850	21850	0
141	20240220	182800	2270423700	21850	21850	21850	21850	0
142	20240220	182700	2270423700	21850	21850	21850	21850	0
143	20240220	182600	2270423700	21850	21850	21850	21850	0
144	20240220	182500	2270423700	21850	21850	21850	21850	0
145	20240220	182400	2270423700	21850	21850	21850	21850	0
146	20240220	182300	2270423700	21850	21850	21850	21850	0
147	20240220	182200	2270423700	21850	21850	21850	21850	0
148	20240220	182100	2270423700	21850	21850	21850	21850	0
149	20240220	182000	2270423700	21850	21850	21850	21850	0
150	20240220	181900	2270423700	21850	21850	21850	21850	0
151	20240220	181800	2270423700	21850	21850	21850	21850	0
152	20240220	181700	2270423700	21850	21850	21850	21850	2146
153	20240220	181600	2270423700	21850	21850	21850	21850	0
154	20240220	181500	2270423700	21850	21850	21850	21850	0
155	20240220	181400	2270423700	21850	21850	21850	21850	0
156	20240220	181300	2270423700	21850	21850	21850	21850	0
157	20240220	181200	2270423700	21850	21850	21850	21850	0
158	20240220	181100	2270423700	21850	21850	21850	21850	0
159	20240220	181000	2270423700	21850	21850	21850	21850	0
160	20240220	180900	2270423700	21850	21850	21850	21850	0
161	20240220	180800	2270423700	21850	21850	21850	21850	0
162	20240220	180700	2270423700	21850	21850	21850	21850	0
163	20240220	180600	2270423700	21850	21850	21850	21850	0
164	20240220	180500	2270423700	21850	21850	21850	21850	0
165	20240220	180400	2270423700	21850	21850	21850	21850	0
166	20240220	180300	2270423700	21850	21850	21850	21850	0
167	20240220	180200	2270423700	21850	21850	21850	21850	0
168	20240220	180100	2270423700	21850	21850	21850	21850	0
169	20240220	180000	2270423700	21850	21850	21850	21850	0
170	20240220	175900	2270423700	21850	21850	21850	21850	0
171	20240220	175800	2270423700	21850	21850	21850	21850	0
172	20240220	175700	2270423700	21850	21850	21850	21850	0
173	20240220	175600	2270423700	21850	21850	21850	21850	0
174	20240220	175500	2270423700	21850	21850	21850	21850	0
175	20240220	175400	2270423700	21850	21850	21850	21850	0
176	20240220	175300	2270423700	21850	21850	21850	21850	0
177	20240220	175200	2270423700	21850	21850	21850	21850	0
178	20240220	175100	2270423700	21850	21850	21850	21850	0
179	20240220	175000	2270423700	21850	21850	21850	21850	0
180	20240220	174900	2270423700	21850	21850	21850	21850	0
181	20240220	174800	2270423700	21850	21850	21850	21850	0
182	20240220	174700	2270423700	21850	21850	21850	21850	2146
183	20240220	174600	2270423700	21850	21850	21850	21850	0
184	20240220	174500	2270423700	21850	21850	21850	21850	0
185	20240220	174400	2270423700	21850	21850	21850	21850	0
186	20240220	174300	2270423700	21850	21850	21850	21850	0
187	20240220	174200	2270423700	21850	21850	21850	21850	0
188	20240220	174100	2270423700	21850	21850	21850	21850	0
189	20240220	174000	2270423700	21850	21850	21850	21850	0
190	20240220	173900	2270423700	21850	21850	21850	21850	0
191	20240220	173800	2270423700	21850	21850	21850	21850	0
192	20240220	173700	2270423700	21850	21850	21850	21850	0
193	20240220	173600	2270423700	21850	21850	21850	21850	0
194	20240220	173500	2270423700	21850	21850	21850	21850	0
195	20240220	173400	2270423700	21850	21850	21850	21850	0
196	20240220	173300	2270423700	21850	21850	21850	21850	0
197	20240220	173200	2270423700	21850	21850	21850	21850	0
198	20240220	173100	2270423700	21850	21850	21850	21850	0
199	20240220	173000	2270423700	21850	21850	21850	21850	0
200	20240220	172900	2270423700	21850	21850	21850	21850	0
201	20240220	172800	2270423700	21850	21850	21850	21850	0
202	20240220	172700	2270423700	21850	21850	21850	21850	0
203	20240220	172600	2270423700	21850	21850	21850	21850	0
204	20240220	172500	2270423700	21850	21850	21850	21850	0
205	20240220	172400	2270423700	21850	21850	21850	21850	0
206	20240220	172300	2270423700	21850	21850	21850	21850	0
207	20240220	172200	2270423700	21850	21850	21850	21850	0
208	20240220	172100	2270423700	21850	21850	21850	21850	0
209	20240220	172000	2270423700	21850	21850	21850	21850	0
210	20240220	171900	2270423700	21850	21850	21850	21850	0
211	20240220	171800	2270423700	21850	21850	21850	21850	0
212	20240220	171700	2270423700	21850	21850	21850	21850	2146
213	20240220	171600	2270423700	21850	21850	21850	21850	0
214	20240220	171500	2270423700	21850	21850	21850	21850	0
215	20240220	171400	2270423700	21850	21850	21850	21850	0
216	20240220	171300	2270423700	21850	21850	21850	21850	0
217	20240220	171200	2270423700	21850	21850	21850	21850	0
218	20240220	171100	2270423700	21850	21850	21850	21850	0
219	20240220	171000	2270423700	21850	21850	21850	21850	0
220	20240220	170900	2270423700	21850	21850	21850	21850	0
221	20240220	170800	2270423700	21850	21850	21850	21850	0
222	20240220	170700	2270423700	21850	21850	21850	21850	0
223	20240220	170600	2270423700	21850	21850	21850	21850	0
224	20240220	170500	2270423700	21850	21850	21850	21850	0
225	20240220	170400	2270423700	21850	21850	21850	21850	0
226	20240220	170300	2270423700	21850	21850	21850	21850	0
227	20240220	170200	2270423700	21850	21850	21850	21850	0
228	20240220	170100	2270423700	21850	21850	21850	21850	0
229	20240220	170000	2270423700	21850	21850	21850	21850	0
230	20240220	165900	2270423700	21850	21850	21850	21850	0
231	20240220	165800	2270423700	21850	21850	21850	21850	0
232	20240220	165700	2270423700	21850	21850	21850	21850	0
233	20240220	165600	2270423700	21850	21850	21850	21850	0
234	20240220	165500	2270423700	21850	21850	21850	21850	0
235	20240220	165400	2270423700	21850	21850	21850	21850	0
236	20240220	165300	2270423700	21850	21850	21850	21850	0
237	20240220	165200	2270423700	21850	21850	21850	21850	0
238	20240220	165100	2270423700	21850	21850	21850	21850	0
239	20240220	165000	2270423700	21850	21850	21850	21850	0
240	20240220	164900	2270423700	21850	21850	21850	21850	0
241	20240220	164800	2270423700	21850	21850	21850	21850	0
242	20240220	164700	2270423700	21850	21850	21850	21850	2146
243	20240220	164600	2270423700	21850	21850	21850	21850	0
244	20240220	164500	2270423700	21850	21850	21850	21850	0
245	20240220	164400	2270423700	21850	21850	21850	21850	0
246	20240220	164300	2270423700	21850	21850	21850	21850	0
247	20240220	164200	2270423700	21850	21850	21850	21850	0
248	20240220	164100	2270423700	21850	21850	21850	21850	0
249	20240220	164000	2270423700	21850	21850	21850	21850	0
250	20240220	163900	2270423700	21850	21850	21850	21850	0
251	20240220	163800	2270423700	21850	21850	21850	21850	0
252	20240220	163700	2270423700	21850	21850	21850	21850	0
253	20240220	163600	2270423700	21850	21850	21850	21850	0
254	20240220	163500	2270423700	21850	21850	21850	21850	0
255	20240220	163400	2270423700	21850	21850	21850	21850	0
256	20240220	163300	2270423700	21850	21850	21850	21850	0
257	20240220	163200	2270423700	21850	21850	21850	21850	0
258	20240220	163100	2270423700	21850	21850	21850	21850	0
259	20240220	163000	2270423700	21850	21850	21850	21850	0
260	20240220	162900	2270423700	21850	21850	21850	21850	0
261	20240220	162800	2270423700	21850	21850	21850	21850	0
262	20240220	162700	2270423700	21850	21850	21850	21850	0
263	20240220	162600	2270423700	21850	21850	21850	21850	0
264	20240220	162500	2270423700	21850	21850	21850	21850	0
265	20240220	162400	2270423700	21850	21850	21850	21850	0
266	20240220	162300	2270423700	21850	21850	21850	21850	0
267	20240220	162200	2270423700	21850	21850	21850	21850	0
268	20240220	162100	2270423700	21850	21850	21850	21850	0
269	20240220	162000	2270423700	21850	21850	21850	21850	0
270	20240220	161900	2270423700	21850	21850	21850	21850	0
271	20240220	161800	2270423700	21850	21850	21850	21850	0
272	20240220	161700	2270423700	21850	21850	21850	21850	2146
273	20240220	161600	2270423700	21850	21850	21850	21850	0
274	20240220	161500	2270423700	21850	21850	21850	21850	0
275	20240220	161400	2270423700	21850	21850	21850	21850	0
276	20240220	161300	2270423700	21850	21850	21850	21850	0
277	20240220	161200	2270423700	21850	21850	21850	21850	0
278	20240220	161100	2270423700	21850	21850	21850	21850	0
279	20240220	161000	2270423700	21850	21850	21850	21850	0
280	20240220	160900	2270423700	21850	21850	21850	21850	0
281	20240220	160800	2270423700	21850	21850	21850	21850	0
282	20240220	160700	2270423700	21850	21850	21850	21850	0
283	20240220	160600	2270423700	21850	21850	21850	21850	0
284	20240220	160500	2270423700	21850	21850	21850	21850	0
285	20240220	160400	2270423700	21850	21850	21850	21850	0
286	20240220	160300	2270423700	21850	21850	21850	21850	0
287	20240220	160200	2270423700	21850	21850	21850	21850	0
288	20240220	160100	2270423700	21850	21850	21850	21850	0
289	20240220	160000	2270423700	21850	21850	21850	21850	0
290	20240220	155900	2270423700	21850	21850	21850	21850	0
291	20240220	155800	2270423700	21850	21850	21850	21850	0
292	20240220	155700	2270423700	21850	21850	21850	21850	0
293	20240220	155600	2270423700	21850	21850	21850	21850	0
294	20240220	155500	2270423700	21850	21850	21850	21850	0
295	20240220	155400	2270423700	21850	21850	21850	21850	0
296	20240220	155300	2270423700	21850	21850	21850	21850	0
297	20240220	155200	2270423700	21850	21850	21850	21850	0
298	20240220	155100	2270423700	21850	21850	21850	21850	0
299	20240220	155000	2270423700	21850	21850	21850	21850	0
300	20240220	154900	2270423700	21850	21850	21850	21850	0
301	20240220	154800	2270423700	21850	21850	21850	21850	0
302	20240220	154700	2270423700	21850	21850	21850	21850	2146
303	20240220	154600	2270423700	21850	21850	21850	21850	0
304	20240220	154500	2270423700	21850	21850	21850	21850	0
305	20240220	154400	2270423700	21850	21850	21850	21850	0
306	20240220	154300	2270423700	21850	21850	21850	21850	0
307	20240220	154200	2270423700	21850	21850	21850	21850	0
308	20240220	154100	2270423700	21850	21850	21850	21850	0
309	20240220	154000	2270423700	21850	21850	21850	21850	0
310	20240220	153900	2270423700	21850	21850	21850	21850	0
311	20240220	153800	2270423700	21850	21850	21850	21850	0
312	20240220	153700	2270423700	21850	21850	21850	21850	0
313	20240220	153600	2270423700	21850	21850	21850	21850	0
314	20240220	153500	2270423700	21850	21850	21850	21850	0
315	20240220	153400	2270423700	21850	21850	21850	21850	0
316	20240220	153300	2270423700	21850	21850	21850	21850	0
317	20240220	153200	2270423700	21850	21850	21850	21850	0
318	20240220	153100	2270423700	21850	21850	21850	21850	0
319	20240220	153000	2270423700	21850	21850	21850	21850	2146
320	20240220	152900	2223533600	21850	21850	21850	21850	0
321	20240220	152800	2223533600	21850	21850	21850	21850	0
322	20240220	152700	2223533600	21850	21850	21850	21850	0
323	20240220	152600	2223533600	21850	21850	21850	21850	0
324	20240220	152500	2223533600	21850	21850	21850	21850	0
325	20240220	152400	2223533600	21850	21850	21850	21850	0
326	20240220	152300	2223533600	21850	21850	21850	21850	0
327	20240220	152200	2223533600	21850	21850	21850	21850	0
328	20240220	152100	2223533600	21850	21850	21850	21850	0
329	20240220	152000	2223533600	21850	21850	21850	21850	0
330	20240220	151900	2223533600	21850	21850	21900	21850	230
331	20240220	151800	2218507850	21850	21850	21850	21850	202
332	20240220	151700	2214094150	21900	21900	21900	21900	272
333	20240220	151600	2208137350	21850	21850	21850	21850	0
334	20240220	151500	2208137350	21850	21850	21850	21850	117
335	20240220	151400	2205580900	21850	21850	21850	21850	452
336	20240220	151300	2195704700	21850	21850	21850	21850	1218
337	20240220	151200	2169091400	21850	21850	21850	21850	0
338	20240220	151100	2169091400	21850	21900	21900	21850	25
339	20240220	151000	2168544650	21900	21900	21900	21900	9
340	20240220	150900	2168347550	21900	21850	21900	21850	12
341	20240220	150800	2168084950	21850	21850	21850	21850	81
342	20240220	150700	2166315100	21850	21850	21850	21850	286
343	20240220	150600	2160066000	21850	21900	21900	21850	46
344	20240220	150500	2159060650	21900	21900	21900	21900	1
345	20240220	150400	2159038750	21900	21900	21900	21900	77
346	20240220	150300	2157352450	21900	21900	21900	21900	157
347	20240220	150200	2153914150	21900	21900	21900	21850	233
348	20240220	150100	2148814800	21900	21900	21900	21900	13
349	20240220	150000	2148530100	21900	21900	21900	21900	30
350	20240220	145900	2147873100	21850	21850	21850	21850	307
351	20240220	145800	2141165150	21850	21850	21850	21800	847
352	20240220	145700	2122673950	21850	21850	21850	21850	127
353	20240220	145600	2119899000	21850	21850	21850	21850	374
354	20240220	145500	2111727100	21850	21850	21850	21850	40
355	20240220	145400	2110853100	21850	21800	21850	21800	506
356	20240220	145300	2099822250	21800	21850	21850	21800	19
357	20240220	145200	2099407300	21850	21850	21850	21850	5
358	20240220	145100	2099298050	21850	21850	21850	21850	4
359	20240220	145000	2099210650	21800	21850	21850	21800	147
360	20240220	144900	2096002550	21850	21850	21850	21850	170
361	20240220	144800	2092288050	21850	21900	21900	21850	80
362	20240220	144700	2090539550	21900	21850	21900	21850	164
363	20240220	144600	2086955350	21850	21850	21900	21850	1145
364	20240220	144500	2061936600	21850	21850	21850	21850	0
365	20240220	144400	2061936600	21850	21850	21850	21850	0
366	20240220	144300	2061936600	21850	21850	21850	21850	20
367	20240220	144200	2061499600	21850	21850	21850	21850	0
368	20240220	144100	2061499600	21850	21850	21850	21850	47
369	20240220	144000	2060472650	21850	21850	21850	21850	0
370	20240220	143900	2060472650	21850	21850	21850	21850	360
371	20240220	143800	2052606650	21850	21900	21900	21850	83
372	20240220	143700	2050792600	21850	21900	21900	21850	7
373	20240220	143600	2050639550	21900	21850	21900	21850	60
374	20240220	143500	2049325700	21850	21850	21900	21850	537
375	20240220	143400	2037592200	21900	21900	21900	21900	1
376	20240220	143300	2037570300	21900	21900	21900	21900	2
377	20240220	143200	2037526500	21900	21900	21900	21900	4
378	20240220	143100	2037438900	21900	21900	21900	21900	10
379	20240220	143000	2037219900	21900	21900	21900	21900	0
380	20240220	142900	2037219900	21900	21850	21900	21850	7
381	20240220	142800	2037066850	21850	21850	21850	21850	0
382	20240220	142700	2037066850	21850	21850	21850	21850	0
383	20240220	142600	2037066850	21850	21850	21850	21850	0
384	20240220	142500	2037066850	21850	21850	21850	21850	253
385	20240220	142400	2031538800	21850	21900	21900	21850	156
386	20240220	142300	2028127400	21900	21900	21900	21900	1
387	20240220	142200	2028105500	21900	21900	21900	21900	1
388	20240220	142100	2028083600	21850	21850	21850	21850	0
389	20240220	142000	2028083600	21850	21850	21850	21850	0
390	20240220	141900	2028083600	21850	21850	21850	21850	3
391	20240220	141800	2028018050	21850	21850	21850	21850	290
392	20240220	141700	2021681550	21850	21850	21850	21850	50
393	20240220	141600	2020589050	21850	21850	21850	21850	3
394	20240220	141500	2020523500	21850	21850	21850	21850	4
395	20240220	141400	2020436100	21850	21850	21850	21850	100
396	20240220	141300	2018251100	21850	21850	21850	21850	7
397	20240220	141200	2018098150	21850	21850	21850	21850	161
398	20240220	141100	2014580300	21900	21900	21900	21900	734
399	20240220	141000	1998505700	21900	21900	21900	21900	880
400	20240220	140900	1979233700	21900	21900	21900	21900	107
401	20240220	140800	1976890400	21900	21900	21900	21900	3
402	20240220	140700	1976824700	21900	21900	21900	21900	0
403	20240220	140600	1976824700	21900	21900	21900	21900	7
404	20240220	140500	1976671400	21950	21950	21950	21950	5
405	20240220	140400	1976561650	21900	21900	21900	21900	23
406	20240220	140300	1976057950	21950	21950	21950	21950	192
407	20240220	140200	1971843550	21950	21950	21950	21950	0
408	20240220	140100	1971843550	21950	21950	21950	21950	0
409	20240220	140000	1971843550	21950	21950	21950	21950	0
410	20240220	135900	1971843550	21950	21950	21950	21950	26
411	20240220	135800	1971272850	21950	21950	21950	21950	0
412	20240220	135700	1971272850	21950	21950	21950	21950	498
413	20240220	135600	1960341750	21950	21950	21950	21950	10
414	20240220	135500	1960122250	22000	22000	22000	22000	1
415	20240220	135400	1960100250	21950	21950	21950	21950	0
416	20240220	135300	1960100250	21950	21950	21950	21950	5
417	20240220	135200	1959990500	21950	21950	21950	21950	48
418	20240220	135100	1958936900	22000	22000	22000	22000	11
419	20240220	135000	1958694900	22000	22000	22000	22000	14
420	20240220	134900	1958386900	22000	22000	22000	22000	0
421	20240220	134800	1958386900	22000	22000	22000	22000	0
422	20240220	134700	1958386900	22000	22000	22000	22000	15
423	20240220	134600	1958056900	21950	21950	21950	21950	242
424	20240220	134500	1952745000	21950	21950	21950	21950	57
425	20240220	134400	1951493850	21950	21950	21950	21950	4
426	20240220	134300	1951406050	21950	21950	21950	21950	0
427	20240220	134200	1951406050	21950	21950	21950	21950	0
428	20240220	134100	1951406050	21950	21950	21950	21950	0
429	20240220	134000	1951406050	21950	21950	22000	21950	241
430	20240220	133900	1946111600	21950	21950	21950	21950	120
431	20240220	133800	1943477600	21950	21950	21950	21950	44
432	20240220	133700	1942511800	21950	21950	21950	21950	263
433	20240220	133600	1936738950	21950	21950	21950	21950	0
434	20240220	133500	1936738950	21950	21950	21950	21950	0
435	20240220	133400	1936738950	21950	21950	21950	21950	0
436	20240220	133300	1936738950	21950	21950	21950	21950	14
437	20240220	133200	1936431650	21950	21950	21950	21950	109
438	20240220	133100	1934039100	21950	21950	21950	21950	0
439	20240220	133000	1934039100	21950	21950	21950	21950	65
440	20240220	132900	1932612350	21950	21950	21950	21950	10
441	20240220	132800	1932392850	21950	21950	21950	21950	0
442	20240220	132700	1932392850	21950	21950	21950	21950	10
443	20240220	132600	1932173350	21950	21950	21950	21950	25
444	20240220	132500	1931624600	21950	21950	21950	21950	50
445	20240220	132400	1930527100	22000	22000	22000	22000	0
446	20240220	132300	1930527100	22000	22000	22000	21950	47
447	20240220	132200	1929494700	21950	21950	21950	21950	0
448	20240220	132100	1929494700	21950	21950	21950	21950	110
449	20240220	132000	1927080200	21950	21950	21950	21950	43
450	20240220	131900	1926136350	21950	21950	21950	21950	405
451	20240220	131800	1917246600	21950	21950	21950	21950	1
452	20240220	131700	1917224650	21950	21850	21950	21850	36
453	20240220	131600	1916434650	21900	21900	21900	21900	531
454	20240220	131500	1904805750	21900	21900	21900	21900	10
455	20240220	131400	1904586750	21850	21850	21850	21850	4
456	20240220	131300	1904499350	21850	21850	21850	21850	100
457	20240220	131200	1902314350	21850	21850	21850	21850	202
458	20240220	131100	1897900650	21850	21850	21850	21850	2
459	20240220	131000	1897856950	21900	21900	21900	21900	65
460	20240220	130900	1896433450	21850	21850	21850	21850	0
461	20240220	130800	1896433450	21850	21850	21850	21850	0
462	20240220	130700	1896433450	21850	21850	21850	21850	0
463	20240220	130600	1896433450	21850	21850	21850	21850	0
464	20240220	130500	1896433450	21850	21850	21850	21850	10
465	20240220	130400	1896214950	21850	21850	21900	21850	80
466	20240220	130300	1894466600	21850	21850	21850	21850	318
467	20240220	130200	1887518300	21850	21850	21850	21850	224
468	20240220	130100	1882623900	21850	21850	21850	21850	0
469	20240220	130000	1882623900	21850	21850	21850	21850	0
470	20240220	125900	1882623900	21850	21850	21850	21850	0
471	20240220	125800	1882623900	21850	21850	21850	21850	0
472	20240220	125700	1882623900	21850	21850	21850	21850	6
473	20240220	125600	1882492800	21900	21900	21900	21900	0
474	20240220	125500	1882492800	21900	21900	21900	21900	0
475	20240220	125400	1882492800	21900	21850	21900	21850	401
476	20240220	125300	1873730750	21850	21900	21900	21850	664
477	20240220	125200	1859219700	21900	21900	21900	21900	0
478	20240220	125100	1859219700	21900	21900	21900	21900	0
479	20240220	125000	1859219700	21900	21900	21900	21900	10
480	20240220	124900	1859000700	21900	21900	21900	21900	10
481	20240220	124800	1858781700	21900	21900	21900	21900	45
482	20240220	124700	1857796200	21900	21900	21900	21900	0
483	20240220	124600	1857796200	21900	21900	21900	21900	412
484	20240220	124500	1848773400	21900	21900	21900	21900	25
485	20240220	124400	1848225900	21900	21900	21900	21900	2
486	20240220	124300	1848182100	21900	21900	21900	21900	0
487	20240220	124200	1848182100	21900	21900	21900	21900	5
488	20240220	124100	1848072600	21900	21900	21900	21900	0
489	20240220	124000	1848072600	21900	21900	21900	21900	533
490	20240220	123900	1836399900	21850	21850	21850	21850	0
491	20240220	123800	1836399900	21850	21850	21850	21850	3
492	20240220	123700	1836334350	21850	21850	21850	21850	210
493	20240220	123600	1831745850	21850	21850	21850	21850	20
494	20240220	123500	1831308850	21900	21850	21900	21850	61
495	20240220	123400	1829975700	21900	21900	21900	21900	5
496	20240220	123300	1829866200	21900	21900	21900	21900	1
497	20240220	123200	1829844300	21900	21900	21900	21900	8
498	20240220	123100	1829669100	21900	21900	21900	21900	169
499	20240220	123000	1825968000	21900	21850	21900	21850	124
500	20240220	122900	1823252750	21900	21900	21900	21900	0
501	20240220	122800	1823252750	21900	21850	21900	21850	278
502	20240220	122700	1817178250	21850	21850	21850	21850	0
503	20240220	122600	1817178250	21850	21850	21850	21850	1
504	20240220	122500	1817156400	21850	21850	21850	21850	0
505	20240220	122400	1817156400	21850	21850	21850	21850	82
506	20240220	122300	1815364700	21850	21850	21850	21850	0
507	20240220	122200	1815364700	21850	21850	21850	21850	30
508	20240220	122100	1814709200	21850	21850	21850	21850	0
509	20240220	122000	1814709200	21850	21850	21850	21850	0
510	20240220	121900	1814709200	21850	21850	21850	21850	0
511	20240220	121800	1814709200	21850	21850	21850	21850	44
512	20240220	121700	1813747800	21850	21850	21850	21850	0
513	20240220	121600	1813747800	21850	21850	21850	21850	1
514	20240220	121500	1813725950	21850	21850	21850	21850	10
515	20240220	121400	1813507450	21850	21850	21850	21850	1
516	20240220	121300	1813485600	21850	21850	21850	21850	0
517	20240220	121200	1813485600	21850	21850	21850	21850	57
518	20240220	121100	1812240150	21850	21850	21850	21850	316
519	20240220	121000	1805335550	21850	21850	21850	21850	1
520	20240220	120900	1805313700	21850	21850	21850	21850	0
521	20240220	120800	1805313700	21850	21850	21850	21850	0
522	20240220	120700	1805313700	21850	21850	21850	21850	0
523	20240220	120600	1805313700	21850	21850	21850	21850	200
524	20240220	120500	1800943700	21850	21850	21850	21850	20
525	20240220	120400	1800506700	21800	21800	21800	21800	0
526	20240220	120300	1800506700	21800	21800	21800	21800	31
527	20240220	120200	1799830900	21800	21800	21800	21800	50
528	20240220	120100	1798740900	21800	21800	21800	21800	0
529	20240220	120000	1798740900	21800	21800	21800	21800	0
530	20240220	115900	1798740900	21800	21800	21800	21800	0
531	20240220	115800	1798740900	21800	21800	21800	21800	63
532	20240220	115700	1797367500	21800	21850	21850	21800	378
533	20240220	115600	1789110700	21850	21850	21850	21850	304
534	20240220	115500	1782468300	21850	21850	21850	21850	503
535	20240220	115400	1771477750	21850	21850	21850	21850	3
536	20240220	115300	1771412200	21850	21850	21850	21850	268
537	20240220	115200	1765556400	21850	21850	21850	21850	3
538	20240220	115100	1765490850	21850	21850	21850	21850	0
539	20240220	115000	1765490850	21850	21900	21900	21850	77
540	20240220	114900	1763808300	21900	21900	21900	21900	25
541	20240220	114800	1763260800	21850	21850	21850	21850	53
542	20240220	114700	1762102750	21900	21900	21900	21900	7
543	20240220	114600	1761949450	21900	21900	21900	21900	0
544	20240220	114500	1761949450	21900	21900	21900	21900	0
545	20240220	114400	1761949450	21900	21900	21900	21900	11
546	20240220	114300	1761708550	21900	21900	21900	21900	10
547	20240220	114200	1761489550	21900	21850	21900	21850	43
548	20240220	114100	1760548350	21850	21850	21850	21850	0
549	20240220	114000	1760548350	21850	21850	21850	21850	0
550	20240220	113900	1760548350	21850	21850	21850	21850	2
551	20240220	113800	1760504650	21900	21900	21900	21900	20
552	20240220	113700	1760066650	21900	21900	21900	21900	0
553	20240220	113600	1760066650	21900	21900	21900	21900	1
554	20240220	113500	1760044750	21900	21900	21900	21900	1
555	20240220	113400	1760022850	21850	21850	21850	21850	4
556	20240220	113300	1759935450	21850	21850	21850	21850	10
557	20240220	113200	1759716950	21850	21850	21850	21850	791
558	20240220	113100	1742433600	21850	21850	21850	21850	13
559	20240220	113000	1742149550	21850	21850	21850	21850	0
560	20240220	112900	1742149550	21850	21850	21850	21850	47
561	20240220	112800	1741122600	21850	21850	21850	21850	12
562	20240220	112700	1740860400	21900	21900	21900	21900	0
563	20240220	112600	1740860400	21900	21900	21900	21900	0
564	20240220	112500	1740860400	21900	21900	21900	21900	14
565	20240220	112400	1740553800	21900	21900	21900	21900	75
566	20240220	112300	1738911300	21900	21900	21900	21900	20
567	20240220	112200	1738473300	21850	21900	21900	21850	4
568	20240220	112100	1738385850	21850	21850	21850	21850	55
569	20240220	112000	1737184100	21900	21850	21900	21850	86
570	20240220	111900	1735301700	21850	21850	21850	21850	20
571	20240220	111800	1734864700	21850	21850	21850	21850	49
572	20240220	111700	1733794050	21900	21900	21900	21900	50
573	20240220	111600	1732699050	21900	21900	21900	21900	50
574	20240220	111500	1731604050	21900	21900	21900	21900	1
575	20240220	111400	1731582150	21900	21900	21900	21900	0
576	20240220	111300	1731582150	21900	21900	21900	21900	44
577	20240220	111200	1730618550	21900	21900	21900	21900	16
578	20240220	111100	1730268150	21900	21900	21900	21900	23
579	20240220	111000	1729764450	21900	21900	21900	21900	0
580	20240220	110900	1729764450	21900	21900	21900	21900	97
581	20240220	110800	1727640150	21900	21850	21900	21850	55
582	20240220	110700	1726438150	21850	21850	21850	21850	384
583	20240220	110600	1718047750	21850	21850	21850	21850	20
584	20240220	110500	1717610750	21850	21850	21850	21850	38
585	20240220	110400	1716780450	21900	21900	21900	21900	1
586	20240220	110300	1716758550	21900	21900	21900	21900	400
587	20240220	110200	1707998550	21900	21900	21900	21900	6
588	20240220	110100	1707867150	21900	21900	21900	21900	6
589	20240220	110000	1707735750	21900	21900	21900	21900	0
590	20240220	105900	1707735750	21900	21900	21900	21900	302
591	20240220	105800	1701121950	21900	21900	21900	21900	386
592	20240220	105700	1692668550	21900	21950	21950	21900	69
593	20240220	105600	1691154950	21950	21950	21950	21950	0
594	20240220	105500	1691154950	21950	21950	21950	21950	380
595	20240220	105400	1682813950	22000	22000	22000	22000	1
596	20240220	105300	1682791950	21950	21950	21950	21950	1
597	20240220	105200	1682770000	21950	21950	21950	21950	13
598	20240220	105100	1682484650	21950	21950	21950	21950	0
599	20240220	105000	1682484650	21950	21950	21950	21950	108
600	20240220	104900	1680114050	22000	22000	22000	22000	2
601	20240220	104800	1680070050	22000	22000	22000	22000	0
602	20240220	104700	1680070050	22000	22000	22000	22000	0
603	20240220	104600	1680070050	22000	22000	22000	22000	32
604	20240220	104500	1679366050	21950	21950	21950	21950	1
605	20240220	104400	1679344100	21900	21900	21900	21900	0
606	20240220	104300	1679344100	21900	21900	21900	21900	0
607	20240220	104200	1679344100	21900	21900	21900	21900	5
608	20240220	104100	1679234600	22050	22000	22050	22000	99
609	20240220	104000	1677054200	22000	22000	22000	22000	236
610	20240220	103900	1671862200	22000	21950	22000	21900	445
611	20240220	103800	1662083900	21950	21850	21950	21850	2996
612	20240220	103700	1596466900	21850	21900	21900	21850	175
613	20240220	103600	1592636400	21900	21900	21900	21900	239
614	20240220	103500	1587402300	21950	21950	21950	21950	0
615	20240220	103400	1587402300	21950	21900	21950	21900	10
616	20240220	103300	1587183150	21900	21950	21950	21900	16
617	20240220	103200	1586832000	21900	21900	21900	21900	35
618	20240220	103100	1586065500	21900	21850	21900	21850	81
619	20240220	103000	1584293100	21850	21850	21850	21850	39
620	20240220	102900	1583440950	21850	21850	21850	21850	193
621	20240220	102800	1579223900	21950	21900	21950	21900	1871
622	20240220	102700	1538246400	21900	21850	21900	21800	432
623	20240220	102600	1528807800	21850	21850	21900	21850	2085
624	20240220	102500	1483250300	21850	21900	21900	21850	6
625	20240220	102400	1483119150	21900	21900	21900	21900	453
626	20240220	102300	1473198450	21900	21900	21900	21900	10
627	20240220	102200	1472979450	21850	21850	21850	21850	0
628	20240220	102100	1472979450	21850	21900	21900	21850	932
629	20240220	102000	1452570000	21950	21950	21950	21950	0
630	20240220	101900	1452570000	21950	21950	21950	21950	10
631	20240220	101800	1452350500	21950	21950	21950	21950	136
632	20240220	101700	1449365300	21950	21950	21950	21950	77
633	20240220	101600	1447675150	21950	21950	21950	21950	10
634	20240220	101500	1447455650	21950	21950	21950	21950	1
635	20240220	101400	1447433700	21950	21900	21950	21900	46
636	20240220	101300	1446424050	21950	21950	21950	21950	24
637	20240220	101200	1445897250	22000	22000	22000	22000	1
638	20240220	101100	1445875250	22000	22000	22000	22000	5
639	20240220	101000	1445765250	22000	22000	22000	22000	1
640	20240220	100900	1445743250	21900	21950	21950	21900	86
641	20240220	100800	1443855900	22000	22000	22000	22000	15
642	20240220	100700	1443525900	22000	21950	22000	21950	2
643	20240220	100600	1443481950	21900	21900	21900	21900	331
644	20240220	100500	1436233050	21900	21850	21900	21850	34
645	20240220	100400	1435488500	21900	21850	21900	21850	547
646	20240220	100300	1423536500	21850	21850	21850	21850	0
647	20240220	100200	1423536500	21850	21900	21900	21850	299
648	20240220	100100	1416988450	21900	21850	21900	21850	230
649	20240220	100000	1411952450	21850	21850	21900	21850	34
650	20240220	095900	1411209400	21900	21900	21950	21900	149
651	20240220	095800	1407943750	21850	21850	21850	21850	908
652	20240220	095700	1388103950	21850	21950	21950	21850	1202
653	20240220	095600	1361792450	21950	21950	21950	21950	247
654	20240220	095500	1356370800	22000	22000	22000	22000	60
655	20240220	095400	1355050800	22000	21950	22000	21950	1329
656	20240220	095300	1325871950	22000	22050	22050	22000	504
657	20240220	095200	1314783900	22000	22000	22000	22000	192
658	20240220	095100	1310559900	22000	22000	22000	22000	263
659	20240220	095000	1304773900	22000	22050	22050	22000	151
660	20240220	094900	1301451700	22000	22000	22050	22000	121
661	20240220	094800	1298789650	22050	21950	22050	21950	57
662	20240220	094700	1297536200	21950	22000	22050	21950	5
663	20240220	094600	1297426150	22050	21900	22050	21900	175
664	20240220	094500	1293590350	21900	22000	22000	21900	1666
665	20240220	094400	1257016850	22150	22000	22200	22000	412
666	20240220	094300	1247908350	22000	22300	22300	22000	8664
667	20240220	094200	1055967400	22250	22300	22300	22250	1503
668	20240220	094100	1022463050	22300	22300	22300	22200	926
669	20240220	094000	1001821800	22200	22300	22300	22200	2009
670	20240220	093900	957104300	22250	22300	22300	22200	1692
671	20240220	093800	919420450	22300	22200	22300	22200	911
672	20240220	093700	899135500	22300	22300	22300	22200	1364
673	20240220	093600	868765250	22250	22300	22350	22250	2393
674	20240220	093500	815413950	22350	22350	22350	22250	3125
675	20240220	093400	745619350	22250	22300	22350	22250	3571
676	20240220	093300	665882900	22350	22400	22400	22300	2136
677	20240220	093200	618209450	22300	22400	22400	22300	3543
678	20240220	093100	538969950	22400	22100	22400	22000	5463
679	20240220	093000	417325650	22100	21850	22100	21850	1762
680	20240220	092900	378650650	21850	21750	21850	21750	240
681	20240220	092800	373418500	21750	21750	21750	21750	58
682	20240220	092700	372157000	21700	21800	21800	21700	755
683	20240220	092600	355718550	21800	21800	21800	21750	4274
684	20240220	092500	262611900	21800	21800	21800	21800	492
685	20240220	092400	251886300	21800	21850	21900	21800	314
686	20240220	092300	245035350	21850	21850	21850	21850	836
687	20240220	092200	226768750	21850	21900	21900	21850	89
688	20240220	092100	224824000	21950	21850	21950	21850	15
689	20240220	092000	224496150	21850	21900	21900	21850	308
690	20240220	091900	217753300	21900	21900	21900	21900	10
691	20240220	091800	217534300	21950	21950	21950	21900	36
692	20240220	091700	216745800	21950	21900	21950	21800	897
693	20240220	091600	197163200	21850	21900	21950	21850	412
694	20240220	091500	188159850	21900	21850	21900	21850	280
695	20240220	091400	182029800	21850	21950	21950	21850	182
696	20240220	091300	178048950	21950	21900	21950	21850	689
697	20240220	091200	162971600	21950	22000	22000	21950	1144
698	20240220	091100	137830100	22000	22050	22050	22000	1155
699	20240220	091000	112417600	22050	22100	22100	22050	26
700	20240220	090900	111844250	22100	22050	22100	22000	597
701	20240220	090800	98693350	22050	22050	22100	22050	371
702	20240220	090700	90502650	22150	22150	22150	22150	408
703	20240220	090600	81465450	22050	22050	22050	22050	130
704	20240220	090500	78598950	22050	22050	22050	22050	805
705	20240220	090400	60848700	22050	22100	22150	22050	276
706	20240220	090300	54758600	22100	22050	22100	22000	314
707	20240220	090200	47834250	22050	22050	22050	22000	722
708	20240220	090100	31939350	22000	22000	22000	22000	3
709	20240220	090000	31873350	22000	22200	22200	22000	1351