KissMeData/265520/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	205000	1222441150	21000	21000	21000	21000	921
3	20240220	204900	1222441150	21000	21000	21000	21000	0
4	20240220	204800	1222441150	21000	21000	21000	21000	0
5	20240220	204700	1222441150	21000	21000	21000	21000	0
6	20240220	204600	1222441150	21000	21000	21000	21000	0
7	20240220	204500	1222441150	21000	21000	21000	21000	0
8	20240220	204400	1222441150	21000	21000	21000	21000	0
9	20240220	204300	1222441150	21000	21000	21000	21000	0
10	20240220	204200	1222441150	21000	21000	21000	21000	0
11	20240220	204100	1222441150	21000	21000	21000	21000	0
12	20240220	204000	1222441150	21000	21000	21000	21000	0
13	20240220	203900	1222441150	21000	21000	21000	21000	0
14	20240220	203800	1222441150	21000	21000	21000	21000	0
15	20240220	203700	1222441150	21000	21000	21000	21000	0
16	20240220	203600	1222441150	21000	21000	21000	21000	0
17	20240220	203500	1222441150	21000	21000	21000	21000	0
18	20240220	203400	1222441150	21000	21000	21000	21000	0
19	20240220	203300	1222441150	21000	21000	21000	21000	0
20	20240220	203200	1222441150	21000	21000	21000	21000	0
21	20240220	203100	1222441150	21000	21000	21000	21000	0
22	20240220	203000	1222441150	21000	21000	21000	21000	0
23	20240220	202900	1222441150	21000	21000	21000	21000	0
24	20240220	202800	1222441150	21000	21000	21000	21000	0
25	20240220	202700	1222441150	21000	21000	21000	21000	0
26	20240220	202600	1222441150	21000	21000	21000	21000	0
27	20240220	202500	1222441150	21000	21000	21000	21000	0
28	20240220	202400	1222441150	21000	21000	21000	21000	0
29	20240220	202300	1222441150	21000	21000	21000	21000	0
30	20240220	202200	1222441150	21000	21000	21000	21000	0
31	20240220	202100	1222441150	21000	21000	21000	21000	0
32	20240220	202000	1222441150	21000	21000	21000	21000	921
33	20240220	201900	1222441150	21000	21000	21000	21000	0
34	20240220	201800	1222441150	21000	21000	21000	21000	0
35	20240220	201700	1222441150	21000	21000	21000	21000	0
36	20240220	201600	1222441150	21000	21000	21000	21000	0
37	20240220	201500	1222441150	21000	21000	21000	21000	0
38	20240220	201400	1222441150	21000	21000	21000	21000	0
39	20240220	201300	1222441150	21000	21000	21000	21000	0
40	20240220	201200	1222441150	21000	21000	21000	21000	0
41	20240220	201100	1222441150	21000	21000	21000	21000	0
42	20240220	201000	1222441150	21000	21000	21000	21000	0
43	20240220	200900	1222441150	21000	21000	21000	21000	0
44	20240220	200800	1222441150	21000	21000	21000	21000	0
45	20240220	200700	1222441150	21000	21000	21000	21000	0
46	20240220	200600	1222441150	21000	21000	21000	21000	0
47	20240220	200500	1222441150	21000	21000	21000	21000	0
48	20240220	200400	1222441150	21000	21000	21000	21000	0
49	20240220	200300	1222441150	21000	21000	21000	21000	0
50	20240220	200200	1222441150	21000	21000	21000	21000	0
51	20240220	200100	1222441150	21000	21000	21000	21000	0
52	20240220	200000	1222441150	21000	21000	21000	21000	0
53	20240220	195900	1222441150	21000	21000	21000	21000	0
54	20240220	195800	1222441150	21000	21000	21000	21000	0
55	20240220	195700	1222441150	21000	21000	21000	21000	0
56	20240220	195600	1222441150	21000	21000	21000	21000	0
57	20240220	195500	1222441150	21000	21000	21000	21000	0
58	20240220	195400	1222441150	21000	21000	21000	21000	0
59	20240220	195300	1222441150	21000	21000	21000	21000	0
60	20240220	195200	1222441150	21000	21000	21000	21000	0
61	20240220	195100	1222441150	21000	21000	21000	21000	0
62	20240220	195000	1222441150	21000	21000	21000	21000	921
63	20240220	194900	1222441150	21000	21000	21000	21000	0
64	20240220	194800	1222441150	21000	21000	21000	21000	0
65	20240220	194700	1222441150	21000	21000	21000	21000	0
66	20240220	194600	1222441150	21000	21000	21000	21000	0
67	20240220	194500	1222441150	21000	21000	21000	21000	0
68	20240220	194400	1222441150	21000	21000	21000	21000	0
69	20240220	194300	1222441150	21000	21000	21000	21000	0
70	20240220	194200	1222441150	21000	21000	21000	21000	0
71	20240220	194100	1222441150	21000	21000	21000	21000	0
72	20240220	194000	1222441150	21000	21000	21000	21000	0
73	20240220	193900	1222441150	21000	21000	21000	21000	0
74	20240220	193800	1222441150	21000	21000	21000	21000	0
75	20240220	193700	1222441150	21000	21000	21000	21000	0
76	20240220	193600	1222441150	21000	21000	21000	21000	0
77	20240220	193500	1222441150	21000	21000	21000	21000	0
78	20240220	193400	1222441150	21000	21000	21000	21000	0
79	20240220	193300	1222441150	21000	21000	21000	21000	0
80	20240220	193200	1222441150	21000	21000	21000	21000	0
81	20240220	193100	1222441150	21000	21000	21000	21000	0
82	20240220	193000	1222441150	21000	21000	21000	21000	0
83	20240220	192900	1222441150	21000	21000	21000	21000	0
84	20240220	192800	1222441150	21000	21000	21000	21000	0
85	20240220	192700	1222441150	21000	21000	21000	21000	0
86	20240220	192600	1222441150	21000	21000	21000	21000	0
87	20240220	192500	1222441150	21000	21000	21000	21000	0
88	20240220	192400	1222441150	21000	21000	21000	21000	0
89	20240220	192300	1222441150	21000	21000	21000	21000	0
90	20240220	192200	1222441150	21000	21000	21000	21000	0
91	20240220	192100	1222441150	21000	21000	21000	21000	0
92	20240220	192000	1222441150	21000	21000	21000	21000	921
93	20240220	191900	1222441150	21000	21000	21000	21000	0
94	20240220	191800	1222441150	21000	21000	21000	21000	0
95	20240220	191700	1222441150	21000	21000	21000	21000	0
96	20240220	191600	1222441150	21000	21000	21000	21000	0
97	20240220	191500	1222441150	21000	21000	21000	21000	0
98	20240220	191400	1222441150	21000	21000	21000	21000	0
99	20240220	191300	1222441150	21000	21000	21000	21000	0
100	20240220	191200	1222441150	21000	21000	21000	21000	0
101	20240220	191100	1222441150	21000	21000	21000	21000	0
102	20240220	191000	1222441150	21000	21000	21000	21000	0
103	20240220	190900	1222441150	21000	21000	21000	21000	0
104	20240220	190800	1222441150	21000	21000	21000	21000	0
105	20240220	190700	1222441150	21000	21000	21000	21000	0
106	20240220	190600	1222441150	21000	21000	21000	21000	0
107	20240220	190500	1222441150	21000	21000	21000	21000	0
108	20240220	190400	1222441150	21000	21000	21000	21000	0
109	20240220	190300	1222441150	21000	21000	21000	21000	0
110	20240220	190200	1222441150	21000	21000	21000	21000	0
111	20240220	190100	1222441150	21000	21000	21000	21000	0
112	20240220	190000	1222441150	21000	21000	21000	21000	0
113	20240220	185900	1222441150	21000	21000	21000	21000	0
114	20240220	185800	1222441150	21000	21000	21000	21000	0
115	20240220	185700	1222441150	21000	21000	21000	21000	0
116	20240220	185600	1222441150	21000	21000	21000	21000	0
117	20240220	185500	1222441150	21000	21000	21000	21000	0
118	20240220	185400	1222441150	21000	21000	21000	21000	0
119	20240220	185300	1222441150	21000	21000	21000	21000	0
120	20240220	185200	1222441150	21000	21000	21000	21000	0
121	20240220	185100	1222441150	21000	21000	21000	21000	0
122	20240220	185000	1222441150	21000	21000	21000	21000	921
123	20240220	184900	1222441150	21000	21000	21000	21000	0
124	20240220	184800	1222441150	21000	21000	21000	21000	0
125	20240220	184700	1222441150	21000	21000	21000	21000	0
126	20240220	184600	1222441150	21000	21000	21000	21000	0
127	20240220	184500	1222441150	21000	21000	21000	21000	0
128	20240220	184400	1222441150	21000	21000	21000	21000	0
129	20240220	184300	1222441150	21000	21000	21000	21000	0
130	20240220	184200	1222441150	21000	21000	21000	21000	0
131	20240220	184100	1222441150	21000	21000	21000	21000	0
132	20240220	184000	1222441150	21000	21000	21000	21000	0
133	20240220	183900	1222441150	21000	21000	21000	21000	0
134	20240220	183800	1222441150	21000	21000	21000	21000	0
135	20240220	183700	1222441150	21000	21000	21000	21000	0
136	20240220	183600	1222441150	21000	21000	21000	21000	0
137	20240220	183500	1222441150	21000	21000	21000	21000	0
138	20240220	183400	1222441150	21000	21000	21000	21000	0
139	20240220	183300	1222441150	21000	21000	21000	21000	0
140	20240220	183200	1222441150	21000	21000	21000	21000	0
141	20240220	183100	1222441150	21000	21000	21000	21000	0
142	20240220	183000	1222441150	21000	21000	21000	21000	0
143	20240220	182900	1222441150	21000	21000	21000	21000	0
144	20240220	182800	1222441150	21000	21000	21000	21000	0
145	20240220	182700	1222441150	21000	21000	21000	21000	0
146	20240220	182600	1222441150	21000	21000	21000	21000	0
147	20240220	182500	1222441150	21000	21000	21000	21000	0
148	20240220	182400	1222441150	21000	21000	21000	21000	0
149	20240220	182300	1222441150	21000	21000	21000	21000	0
150	20240220	182200	1222441150	21000	21000	21000	21000	0
151	20240220	182100	1222441150	21000	21000	21000	21000	0
152	20240220	182000	1222441150	21000	21000	21000	21000	921
153	20240220	181900	1222441150	21000	21000	21000	21000	0
154	20240220	181800	1222441150	21000	21000	21000	21000	0
155	20240220	181700	1222441150	21000	21000	21000	21000	0
156	20240220	181600	1222441150	21000	21000	21000	21000	0
157	20240220	181500	1222441150	21000	21000	21000	21000	0
158	20240220	181400	1222441150	21000	21000	21000	21000	0
159	20240220	181300	1222441150	21000	21000	21000	21000	0
160	20240220	181200	1222441150	21000	21000	21000	21000	0
161	20240220	181100	1222441150	21000	21000	21000	21000	0
162	20240220	181000	1222441150	21000	21000	21000	21000	0
163	20240220	180900	1222441150	21000	21000	21000	21000	0
164	20240220	180800	1222441150	21000	21000	21000	21000	0
165	20240220	180700	1222441150	21000	21000	21000	21000	0
166	20240220	180600	1222441150	21000	21000	21000	21000	0
167	20240220	180500	1222441150	21000	21000	21000	21000	0
168	20240220	180400	1222441150	21000	21000	21000	21000	0
169	20240220	180300	1222441150	21000	21000	21000	21000	0
170	20240220	180200	1222441150	21000	21000	21000	21000	0
171	20240220	180100	1222441150	21000	21000	21000	21000	0
172	20240220	180000	1222441150	21000	21000	21000	21000	0
173	20240220	175900	1222441150	21000	21000	21000	21000	0
174	20240220	175800	1222441150	21000	21000	21000	21000	0
175	20240220	175700	1222441150	21000	21000	21000	21000	0
176	20240220	175600	1222441150	21000	21000	21000	21000	0
177	20240220	175500	1222441150	21000	21000	21000	21000	0
178	20240220	175400	1222441150	21000	21000	21000	21000	0
179	20240220	175300	1222441150	21000	21000	21000	21000	0
180	20240220	175200	1222441150	21000	21000	21000	21000	0
181	20240220	175100	1222441150	21000	21000	21000	21000	0
182	20240220	175000	1222441150	21000	21000	21000	21000	921
183	20240220	174900	1222441150	21000	21000	21000	21000	0
184	20240220	174800	1222441150	21000	21000	21000	21000	0
185	20240220	174700	1222441150	21000	21000	21000	21000	0
186	20240220	174600	1222441150	21000	21000	21000	21000	0
187	20240220	174500	1222441150	21000	21000	21000	21000	0
188	20240220	174400	1222441150	21000	21000	21000	21000	0
189	20240220	174300	1222441150	21000	21000	21000	21000	0
190	20240220	174200	1222441150	21000	21000	21000	21000	0
191	20240220	174100	1222441150	21000	21000	21000	21000	0
192	20240220	174000	1222441150	21000	21000	21000	21000	0
193	20240220	173900	1222441150	21000	21000	21000	21000	0
194	20240220	173800	1222441150	21000	21000	21000	21000	0
195	20240220	173700	1222441150	21000	21000	21000	21000	0
196	20240220	173600	1222441150	21000	21000	21000	21000	0
197	20240220	173500	1222441150	21000	21000	21000	21000	0
198	20240220	173400	1222441150	21000	21000	21000	21000	0
199	20240220	173300	1222441150	21000	21000	21000	21000	0
200	20240220	173200	1222441150	21000	21000	21000	21000	0
201	20240220	173100	1222441150	21000	21000	21000	21000	0
202	20240220	173000	1222441150	21000	21000	21000	21000	0
203	20240220	172900	1222441150	21000	21000	21000	21000	0
204	20240220	172800	1222441150	21000	21000	21000	21000	0
205	20240220	172700	1222441150	21000	21000	21000	21000	0
206	20240220	172600	1222441150	21000	21000	21000	21000	0
207	20240220	172500	1222441150	21000	21000	21000	21000	0
208	20240220	172400	1222441150	21000	21000	21000	21000	0
209	20240220	172300	1222441150	21000	21000	21000	21000	0
210	20240220	172200	1222441150	21000	21000	21000	21000	0
211	20240220	172100	1222441150	21000	21000	21000	21000	0
212	20240220	172000	1222441150	21000	21000	21000	21000	921
213	20240220	171900	1222441150	21000	21000	21000	21000	0
214	20240220	171800	1222441150	21000	21000	21000	21000	0
215	20240220	171700	1222441150	21000	21000	21000	21000	0
216	20240220	171600	1222441150	21000	21000	21000	21000	0
217	20240220	171500	1222441150	21000	21000	21000	21000	0
218	20240220	171400	1222441150	21000	21000	21000	21000	0
219	20240220	171300	1222441150	21000	21000	21000	21000	0
220	20240220	171200	1222441150	21000	21000	21000	21000	0
221	20240220	171100	1222441150	21000	21000	21000	21000	0
222	20240220	171000	1222441150	21000	21000	21000	21000	0
223	20240220	170900	1222441150	21000	21000	21000	21000	0
224	20240220	170800	1222441150	21000	21000	21000	21000	0
225	20240220	170700	1222441150	21000	21000	21000	21000	0
226	20240220	170600	1222441150	21000	21000	21000	21000	0
227	20240220	170500	1222441150	21000	21000	21000	21000	0
228	20240220	170400	1222441150	21000	21000	21000	21000	0
229	20240220	170300	1222441150	21000	21000	21000	21000	0
230	20240220	170200	1222441150	21000	21000	21000	21000	0
231	20240220	170100	1222441150	21000	21000	21000	21000	0
232	20240220	170000	1222441150	21000	21000	21000	21000	0
233	20240220	165900	1222441150	21000	21000	21000	21000	0
234	20240220	165800	1222441150	21000	21000	21000	21000	0
235	20240220	165700	1222441150	21000	21000	21000	21000	0
236	20240220	165600	1222441150	21000	21000	21000	21000	0
237	20240220	165500	1222441150	21000	21000	21000	21000	0
238	20240220	165400	1222441150	21000	21000	21000	21000	0
239	20240220	165300	1222441150	21000	21000	21000	21000	0
240	20240220	165200	1222441150	21000	21000	21000	21000	0
241	20240220	165100	1222441150	21000	21000	21000	21000	0
242	20240220	165000	1222441150	21000	21000	21000	21000	921
243	20240220	164900	1222441150	21000	21000	21000	21000	0
244	20240220	164800	1222441150	21000	21000	21000	21000	0
245	20240220	164700	1222441150	21000	21000	21000	21000	0
246	20240220	164600	1222441150	21000	21000	21000	21000	0
247	20240220	164500	1222441150	21000	21000	21000	21000	0
248	20240220	164400	1222441150	21000	21000	21000	21000	0
249	20240220	164300	1222441150	21000	21000	21000	21000	0
250	20240220	164200	1222441150	21000	21000	21000	21000	0
251	20240220	164100	1222441150	21000	21000	21000	21000	0
252	20240220	164000	1222441150	21000	21000	21000	21000	0
253	20240220	163900	1222441150	21000	21000	21000	21000	0
254	20240220	163800	1222441150	21000	21000	21000	21000	0
255	20240220	163700	1222441150	21000	21000	21000	21000	0
256	20240220	163600	1222441150	21000	21000	21000	21000	0
257	20240220	163500	1222441150	21000	21000	21000	21000	0
258	20240220	163400	1222441150	21000	21000	21000	21000	0
259	20240220	163300	1222441150	21000	21000	21000	21000	0
260	20240220	163200	1222441150	21000	21000	21000	21000	0
261	20240220	163100	1222441150	21000	21000	21000	21000	0
262	20240220	163000	1222441150	21000	21000	21000	21000	0
263	20240220	162900	1222441150	21000	21000	21000	21000	0
264	20240220	162800	1222441150	21000	21000	21000	21000	0
265	20240220	162700	1222441150	21000	21000	21000	21000	0
266	20240220	162600	1222441150	21000	21000	21000	21000	0
267	20240220	162500	1222441150	21000	21000	21000	21000	0
268	20240220	162400	1222441150	21000	21000	21000	21000	0
269	20240220	162300	1222441150	21000	21000	21000	21000	0
270	20240220	162200	1222441150	21000	21000	21000	21000	0
271	20240220	162100	1222441150	21000	21000	21000	21000	0
272	20240220	162000	1222441150	21000	21000	21000	21000	921
273	20240220	161900	1222441150	21000	21000	21000	21000	0
274	20240220	161800	1222441150	21000	21000	21000	21000	0
275	20240220	161700	1222441150	21000	21000	21000	21000	0
276	20240220	161600	1222441150	21000	21000	21000	21000	0
277	20240220	161500	1222441150	21000	21000	21000	21000	0
278	20240220	161400	1222441150	21000	21000	21000	21000	0
279	20240220	161300	1222441150	21000	21000	21000	21000	0
280	20240220	161200	1222441150	21000	21000	21000	21000	0
281	20240220	161100	1222441150	21000	21000	21000	21000	0
282	20240220	161000	1222441150	21000	21000	21000	21000	0
283	20240220	160900	1222441150	21000	21000	21000	21000	0
284	20240220	160800	1222441150	21000	21000	21000	21000	0
285	20240220	160700	1222441150	21000	21000	21000	21000	0
286	20240220	160600	1222441150	21000	21000	21000	21000	0
287	20240220	160500	1222441150	21000	21000	21000	21000	0
288	20240220	160400	1222441150	21000	21000	21000	21000	0
289	20240220	160300	1222441150	21000	21000	21000	21000	0
290	20240220	160200	1222441150	21000	21000	21000	21000	0
291	20240220	160100	1222441150	21000	21000	21000	21000	0
292	20240220	160000	1222441150	21000	21000	21000	21000	0
293	20240220	155900	1222441150	21000	21000	21000	21000	0
294	20240220	155800	1222441150	21000	21000	21000	21000	0
295	20240220	155700	1222441150	21000	21000	21000	21000	0
296	20240220	155600	1222441150	21000	21000	21000	21000	0
297	20240220	155500	1222441150	21000	21000	21000	21000	0
298	20240220	155400	1222441150	21000	21000	21000	21000	0
299	20240220	155300	1222441150	21000	21000	21000	21000	0
300	20240220	155200	1222441150	21000	21000	21000	21000	0
301	20240220	155100	1222441150	21000	21000	21000	21000	0
302	20240220	155000	1222441150	21000	21000	21000	21000	921
303	20240220	154900	1222441150	21000	21000	21000	21000	0
304	20240220	154800	1222441150	21000	21000	21000	21000	0
305	20240220	154700	1222441150	21000	21000	21000	21000	0
306	20240220	154600	1222441150	21000	21000	21000	21000	0
307	20240220	154500	1222441150	21000	21000	21000	21000	0
308	20240220	154400	1222441150	21000	21000	21000	21000	0
309	20240220	154300	1222441150	21000	21000	21000	21000	0
310	20240220	154200	1222441150	21000	21000	21000	21000	0
311	20240220	154100	1222441150	21000	21000	21000	21000	0
312	20240220	154000	1222441150	21000	21000	21000	21000	0
313	20240220	153900	1222441150	21000	21000	21000	21000	0
314	20240220	153800	1222441150	21000	21000	21000	21000	0
315	20240220	153700	1222441150	21000	21000	21000	21000	0
316	20240220	153600	1222441150	21000	21000	21000	21000	0
317	20240220	153500	1222441150	21000	21000	21000	21000	0
318	20240220	153400	1222441150	21000	21000	21000	21000	0
319	20240220	153300	1222441150	21000	21000	21000	21000	0
320	20240220	153200	1222441150	21000	21000	21000	21000	0
321	20240220	153100	1222441150	21000	21000	21000	21000	0
322	20240220	153000	1222441150	21000	21000	21000	21000	921
323	20240220	152900	1203100150	21000	21000	21000	21000	0
324	20240220	152800	1203100150	21000	21000	21000	21000	0
325	20240220	152700	1203100150	21000	21000	21000	21000	0
326	20240220	152600	1203100150	21000	21000	21000	21000	0
327	20240220	152500	1203100150	21000	21000	21000	21000	0
328	20240220	152400	1203100150	21000	21000	21000	21000	0
329	20240220	152300	1203100150	21000	21000	21000	21000	0
330	20240220	152200	1203100150	21000	21000	21000	21000	0
331	20240220	152100	1203100150	21000	21000	21000	21000	0
332	20240220	152000	1203100150	21000	21000	21000	21000	0
333	20240220	151900	1203100150	21000	20900	21000	20900	225
334	20240220	151800	1198393050	20900	20900	20900	20900	20
335	20240220	151700	1197975050	20900	20950	20950	20900	83
336	20240220	151600	1196238300	20900	20900	20900	20900	19
337	20240220	151500	1195841200	20900	20950	20950	20900	160
338	20240220	151400	1192491150	20950	20950	20950	20900	106
339	20240220	151300	1190272450	20900	20900	20900	20900	93
340	20240220	151200	1188328750	20950	20950	20950	20950	9
341	20240220	151100	1188140200	20900	20950	20950	20900	166
342	20240220	151000	1184664500	20950	20950	20950	20900	1081
343	20240220	150900	1162069550	20950	20950	20950	20900	60
344	20240220	150800	1160813550	20950	20950	20950	20950	85
345	20240220	150700	1159032800	20950	20950	20950	20950	69
346	20240220	150600	1157587250	20950	21000	21000	20950	121
347	20240220	150500	1155049250	20950	20950	20950	20950	65
348	20240220	150400	1153687500	20950	20950	20950	20950	81
349	20240220	150300	1151990550	20950	20950	20950	20950	51
350	20240220	150200	1150922100	21000	20950	21000	20950	6
351	20240220	150100	1150796350	20900	20950	20950	20900	131
352	20240220	150000	1148052900	20950	20950	21000	20950	70
353	20240220	145900	1146586350	20950	20900	20950	20900	96
354	20240220	145800	1144578150	20900	20900	20900	20900	42
355	20240220	145700	1143700350	20900	20950	20950	20900	1220
356	20240220	145600	1118143350	20950	20900	20950	20900	72
357	20240220	145500	1116638050	20950	20900	20950	20900	112
358	20240220	145400	1114297200	20950	20900	20950	20900	45
359	20240220	145300	1113356600	20850	20900	20900	20850	168
360	20240220	145200	1109852800	20850	20900	20900	20850	222
361	20240220	145100	1105214100	20900	20900	20900	20900	60
362	20240220	145000	1103960100	20900	20900	20900	20900	63
363	20240220	144900	1102643400	20900	20900	20900	20900	40
364	20240220	144800	1101807400	20900	20900	20950	20900	44
365	20240220	144700	1100887700	20900	20900	20900	20850	1855
366	20240220	144600	1062119200	20850	20900	20900	20850	77
367	20240220	144500	1060513000	20850	20850	20900	20850	85
368	20240220	144400	1058739650	20850	20900	20900	20850	58
369	20240220	144300	1057529550	20900	20850	20900	20850	33
370	20240220	144200	1056840000	20850	20900	20900	20850	70
371	20240220	144100	1055379000	20900	20850	20900	20850	419
372	20240220	144000	1046625000	20850	20850	20850	20850	40
373	20240220	143900	1045791000	20850	20850	20900	20850	92
374	20240220	143800	1043871800	20850	20850	20850	20850	82
375	20240220	143700	1042162100	20850	20900	20900	20850	64
376	20240220	143600	1040825500	20850	20850	20900	20850	60
377	20240220	143500	1039573500	20900	20950	20950	20850	53
378	20240220	143400	1038466800	20950	20900	20950	20850	550
379	20240220	143300	1026972400	20900	20950	20950	20900	15
380	20240220	143200	1026658300	20900	20900	20950	20900	90
381	20240220	143100	1024776800	20900	20900	20900	20900	62
382	20240220	143000	1023481000	20900	20900	20900	20900	48
383	20240220	142900	1022477800	20900	20900	20900	20900	88
384	20240220	142800	1020638600	20950	20900	20950	20900	396
385	20240220	142700	1012343900	20850	20850	20900	20850	51
386	20240220	142600	1011280100	20850	20850	20950	20850	178
387	20240220	142500	1007566350	20900	20900	20900	20850	163
388	20240220	142400	1004166800	20950	20900	20950	20850	71
389	20240220	142300	1002681950	20900	20900	20900	20900	1524
390	20240220	142200	970830350	20900	20900	20900	20900	120
391	20240220	142100	968322350	20900	20900	20900	20900	40
392	20240220	142000	967486350	20950	20900	20950	20900	83
393	20240220	141900	965751600	20950	20900	20950	20900	43
394	20240220	141800	964852800	20900	20900	20900	20900	43
395	20240220	141700	963954100	20900	20900	20950	20900	65
396	20240220	141600	962595350	20900	20950	20950	20900	56
397	20240220	141500	961422250	20950	20950	20950	20950	94
398	20240220	141400	959452950	20950	20950	20950	20950	370
399	20240220	141300	951701450	20950	20950	20950	20950	59
400	20240220	141200	950465400	20950	20950	20950	20950	111
401	20240220	141100	948139950	20950	21000	21000	20950	64
402	20240220	141000	946799100	20950	20950	20950	20950	60
403	20240220	140900	945542100	20950	20950	20950	20950	22
404	20240220	140800	945081200	20950	20950	20950	20950	60
405	20240220	140700	943824200	20950	20950	20950	20950	52
406	20240220	140600	942734800	20950	21000	21000	20950	70
407	20240220	140500	941267800	20950	20950	20950	20950	464
408	20240220	140400	931547000	20950	20950	20950	20950	26
409	20240220	140300	931002300	20950	20950	20950	20950	72
410	20240220	140200	929493900	20950	20950	20950	20950	40
411	20240220	140100	928655900	20950	20950	21050	20950	322
412	20240220	140000	921888450	21000	20950	21000	20950	48
413	20240220	135900	920882450	20950	20950	21000	20950	28
414	20240220	135800	920295550	20950	20950	20950	20950	20
415	20240220	135700	919876550	20950	20950	20950	20950	62
416	20240220	135600	918577650	21000	20950	21000	20950	141
417	20240220	135500	915623650	20950	20950	20950	20950	86
418	20240220	135400	913821950	20950	20950	20950	20950	23
419	20240220	135300	913340100	20950	21000	21000	20950	42
420	20240220	135200	912460150	20950	21000	21000	20950	63
421	20240220	135100	911140250	21000	20950	21000	20950	57
422	20240220	135000	909945250	20950	20950	20950	20950	42
423	20240220	134900	909065350	20950	20950	21000	20950	47
424	20240220	134800	908080350	20950	21050	21050	20950	49
425	20240220	134700	907052800	21000	20950	21000	20950	127
426	20240220	134600	904389850	20950	20950	21000	20950	44
427	20240220	134500	903468000	21000	21000	21050	21000	44
428	20240220	134400	902543950	20950	20950	20950	20950	42
429	20240220	134300	901664050	20950	20950	20950	20950	79
430	20240220	134200	900009000	20950	20950	21000	20950	58
431	20240220	134100	898793100	21000	20950	21000	20950	62
432	20240220	134000	897494100	20950	20950	20950	20950	2
433	20240220	133900	897452200	21000	20950	21000	20950	27
434	20240220	133800	896886350	21000	21000	21000	20950	76
435	20240220	133700	895293350	21000	20950	21000	20950	49
436	20240220	133600	894266450	21050	20950	21050	20950	453
437	20240220	133500	884756350	20950	20950	20950	20950	22
438	20240220	133400	884295450	20950	20950	20950	20950	46
439	20240220	133300	883331750	20950	20950	20950	20950	62
440	20240220	133200	882032850	20950	20950	20950	20950	60
441	20240220	133100	880775850	20950	20950	20950	20950	162
442	20240220	133000	877381950	20950	20950	20950	20950	0
443	20240220	132900	877381950	20950	20950	20950	20950	63
444	20240220	132800	876062100	20950	20950	20950	20950	60
445	20240220	132700	874805100	20950	20950	21000	20950	63
446	20240220	132600	873485200	20950	20950	20950	20950	40
447	20240220	132500	872647200	20950	20950	21000	20950	555
448	20240220	132400	860993450	20950	21000	21000	20950	69
449	20240220	132300	859547450	20950	21000	21000	20950	73
450	20240220	132200	858017550	21000	20950	21000	20950	614
451	20240220	132100	845154050	21000	20950	21000	20950	21
452	20240220	132000	844714050	20950	21000	21000	20950	41
453	20240220	131900	843855050	20950	21000	21000	20950	62
454	20240220	131800	842556050	21000	21000	21000	20950	76
455	20240220	131700	840961050	21050	21000	21050	20950	139
456	20240220	131600	838043000	21000	21000	21000	21000	266
457	20240220	131500	832457000	20950	21000	21000	20950	66
458	20240220	131400	831073000	21000	20950	21000	20950	413
459	20240220	131300	822420550	20950	21000	21000	20950	53
460	20240220	131200	821309550	21000	20950	21000	20950	413
461	20240220	131100	812639600	20950	20950	20950	20950	20
462	20240220	131000	812220600	20950	20950	20950	20950	9
463	20240220	130900	812032050	20950	20950	20950	20950	424
464	20240220	130800	803149250	21000	21000	21000	21000	0
465	20240220	130700	803149250	21000	20900	21000	20900	347
466	20240220	130600	795881900	20900	20900	20900	20900	30
467	20240220	130500	795254900	20900	20900	20900	20900	278
468	20240220	130400	789444700	20900	20900	20900	20900	5
469	20240220	130300	789340200	20900	20950	20950	20900	1700
470	20240220	130200	753789700	21000	21000	21000	21000	1
471	20240220	130100	753768700	21000	21000	21000	21000	0
472	20240220	130000	753768700	21000	20950	21000	20900	4651
473	20240220	125900	656480650	21000	21000	21000	21000	247
474	20240220	125800	651293650	20950	21000	21000	20950	10
475	20240220	125700	651083950	21000	21000	21000	21000	10
476	20240220	125600	650873950	21000	21000	21000	21000	1
477	20240220	125500	650852950	21000	21000	21000	21000	1
478	20240220	125400	650831950	21000	21000	21000	21000	135
479	20240220	125300	647996950	21050	21050	21050	21050	1
480	20240220	125200	647975900	21050	21050	21050	21050	60
481	20240220	125100	646712900	21000	21000	21000	21000	0
482	20240220	125000	646712900	21000	20950	21000	20950	1190
483	20240220	124900	621732400	21000	21000	21000	21000	15
484	20240220	124800	621417400	21000	21000	21000	21000	2930
485	20240220	124700	559887400	21050	21050	21050	21050	5
486	20240220	124600	559782150	21050	21050	21050	21050	0
487	20240220	124500	559782150	21050	21050	21050	21050	12
488	20240220	124400	559529550	21000	21000	21000	21000	43
489	20240220	124300	558626550	21050	21050	21050	21050	0
490	20240220	124200	558626550	21050	21050	21050	21050	270
491	20240220	124100	552943050	21050	21050	21050	21050	0
492	20240220	124000	552943050	21050	21050	21050	21050	1
493	20240220	123900	552922000	21000	21000	21000	21000	22
494	20240220	123800	552460000	21050	21050	21050	21050	0
495	20240220	123700	552460000	21050	21050	21050	21050	0
496	20240220	123600	552460000	21050	21050	21050	21050	2
497	20240220	123500	552417900	21000	21000	21000	21000	630
498	20240220	123400	539187900	21000	21000	21000	21000	0
499	20240220	123300	539187900	21000	21000	21000	21000	180
500	20240220	123200	535407900	21000	21000	21000	21000	100
501	20240220	123100	533307900	21000	21000	21000	21000	0
502	20240220	123000	533307900	21000	21000	21000	21000	0
503	20240220	122900	533307900	21000	21000	21000	21000	50
504	20240220	122800	532257900	21050	21050	21050	21050	10
505	20240220	122700	532047400	21050	21050	21050	21050	10
506	20240220	122600	531836900	21050	21050	21050	21050	0
507	20240220	122500	531836900	21050	21050	21050	21050	856
508	20240220	122400	513818100	21050	21050	21050	21050	0
509	20240220	122300	513818100	21050	21050	21050	21050	694
510	20240220	122200	499209400	21100	21100	21100	21100	3
511	20240220	122100	499146100	21100	21100	21100	21100	0
512	20240220	122000	499146100	21100	21100	21100	21100	0
513	20240220	121900	499146100	21100	21100	21100	21100	0
514	20240220	121800	499146100	21100	21100	21100	21100	0
515	20240220	121700	499146100	21100	21100	21100	21100	0
516	20240220	121600	499146100	21100	21100	21100	21100	0
517	20240220	121500	499146100	21100	21100	21100	21100	1
518	20240220	121400	499125000	21100	21100	21100	21100	2
519	20240220	121300	499082800	21100	21100	21100	21100	0
520	20240220	121200	499082800	21100	21100	21100	21100	50
521	20240220	121100	498027800	21100	21100	21100	21100	34
522	20240220	121000	497310400	21100	21100	21100	21100	0
523	20240220	120900	497310400	21100	21100	21100	21100	417
524	20240220	120800	488511700	21100	21100	21100	21100	0
525	20240220	120700	488511700	21100	21100	21100	21100	0
526	20240220	120600	488511700	21100	21100	21100	21100	0
527	20240220	120500	488511700	21100	21100	21100	21100	0
528	20240220	120400	488511700	21100	21100	21100	21100	212
529	20240220	120300	484038500	21100	21100	21100	21100	0
530	20240220	120200	484038500	21100	21100	21100	21100	0
531	20240220	120100	484038500	21100	21100	21100	21100	0
532	20240220	120000	484038500	21100	21100	21100	21100	7
533	20240220	115900	483890800	21100	21100	21100	21100	0
534	20240220	115800	483890800	21100	21100	21100	21100	3
535	20240220	115700	483827500	21100	21100	21100	21100	0
536	20240220	115600	483827500	21100	21100	21100	21100	0
537	20240220	115500	483827500	21100	21100	21100	21100	31
538	20240220	115400	483173400	21100	21100	21100	21100	180
539	20240220	115300	479375400	21100	21100	21100	21100	10
540	20240220	115200	479164400	21100	21100	21100	21100	0
541	20240220	115100	479164400	21100	21100	21100	21100	0
542	20240220	115000	479164400	21100	21100	21100	21100	0
543	20240220	114900	479164400	21100	21100	21100	21100	0
544	20240220	114800	479164400	21100	21100	21100	21100	1
545	20240220	114700	479143300	21100	21100	21100	21100	0
546	20240220	114600	479143300	21100	21100	21100	21100	0
547	20240220	114500	479143300	21100	21100	21100	21100	0
548	20240220	114400	479143300	21100	21100	21100	21100	0
549	20240220	114300	479143300	21100	21100	21100	21100	8
550	20240220	114200	478974500	21150	21150	21150	21150	29
551	20240220	114100	478361150	21150	21150	21150	21150	0
552	20240220	114000	478361150	21150	21150	21150	21150	44
553	20240220	113900	477430550	21150	21150	21150	21150	50
554	20240220	113800	476373050	21150	21150	21150	21150	0
555	20240220	113700	476373050	21150	21150	21150	21150	0
556	20240220	113600	476373050	21150	21050	21150	21050	2
557	20240220	113500	476330850	21050	21050	21050	21050	0
558	20240220	113400	476330850	21050	21050	21050	21050	30
559	20240220	113300	475699350	21100	21100	21100	21100	0
560	20240220	113200	475699350	21100	21100	21100	21100	0
561	20240220	113100	475699350	21100	21100	21100	21100	164
562	20240220	113000	472238950	21050	21050	21050	21050	0
563	20240220	112900	472238950	21050	21050	21050	21050	0
564	20240220	112800	472238950	21050	21050	21050	21050	0
565	20240220	112700	472238950	21050	21050	21050	21050	4
566	20240220	112600	472154750	21050	21050	21050	21050	571
567	20240220	112500	460135200	21050	21050	21050	21050	10
568	20240220	112400	459924700	21100	21100	21100	21100	11
569	20240220	112300	459692600	21100	21100	21100	21100	90
570	20240220	112200	457793600	21150	21150	21150	21150	0
571	20240220	112100	457793600	21150	21150	21150	21150	0
572	20240220	112000	457793600	21150	21150	21150	21150	0
573	20240220	111900	457793600	21150	21150	21150	21150	0
574	20240220	111800	457793600	21150	21150	21150	21150	20
575	20240220	111700	457370600	21150	21150	21150	21150	0
576	20240220	111600	457370600	21150	21150	21150	21100	213
577	20240220	111500	452875650	21150	21150	21150	21150	0
578	20240220	111400	452875650	21150	21150	21150	21150	4
579	20240220	111300	452791050	21100	21100	21100	21100	2
580	20240220	111200	452748850	21150	21150	21150	21150	0
581	20240220	111100	452748850	21150	21150	21150	21150	0
582	20240220	111000	452748850	21150	21150	21150	21150	2
583	20240220	110900	452706550	21150	21150	21150	21150	0
584	20240220	110800	452706550	21150	21150	21150	21150	0
585	20240220	110700	452706550	21150	21150	21150	21150	1
586	20240220	110600	452685400	21150	21100	21150	21100	1110
587	20240220	110500	429263900	21200	21200	21200	21200	1
588	20240220	110400	429242700	21150	21150	21150	21150	20
589	20240220	110300	428819700	21150	21150	21150	21150	0
590	20240220	110200	428819700	21150	21150	21150	21150	0
591	20240220	110100	428819700	21150	21150	21150	21150	3
592	20240220	110000	428756250	21150	21150	21150	21150	50
593	20240220	105900	427698750	21150	21150	21150	21150	0
594	20240220	105800	427698750	21150	21150	21150	21150	56
595	20240220	105700	426514350	21150	21150	21150	21150	26
596	20240220	105600	425964450	21150	21150	21150	21150	0
597	20240220	105500	425964450	21150	21150	21150	21150	1
598	20240220	105400	425943300	21200	21200	21200	21200	6
599	20240220	105300	425816100	21200	21200	21200	21200	0
600	20240220	105200	425816100	21200	21150	21200	21150	19
601	20240220	105100	425414050	21150	21200	21200	21150	233
602	20240220	105000	420485800	21250	21250	21250	21250	0
603	20240220	104900	420485800	21250	21250	21250	21250	34
604	20240220	104800	419763300	21250	21250	21250	21250	0
605	20240220	104700	419763300	21250	21250	21250	21250	0
606	20240220	104600	419763300	21250	21250	21250	21250	0
607	20240220	104500	419763300	21250	21250	21250	21250	0
608	20240220	104400	419763300	21250	21250	21250	21250	0
609	20240220	104300	419763300	21250	21250	21250	21250	0
610	20240220	104200	419763300	21250	21250	21250	21250	22
611	20240220	104100	419295800	21250	21250	21250	21250	0
612	20240220	104000	419295800	21250	21250	21250	21250	174
613	20240220	103900	415598300	21200	21250	21250	21200	329
614	20240220	103800	408607150	21250	21250	21250	21250	311
615	20240220	103700	401998400	21200	21200	21200	21200	4
616	20240220	103600	401913600	21250	21250	21250	21250	502
617	20240220	103500	391246100	21250	21250	21250	21250	0
618	20240220	103400	391246100	21250	21250	21250	21250	1
619	20240220	103300	391224850	21150	21150	21150	21150	3
620	20240220	103200	391161400	21150	21150	21150	21150	3
621	20240220	103100	391097950	21250	21250	21250	21250	2
622	20240220	103000	391055450	21250	21250	21250	21250	1
623	20240220	102900	391034200	21200	21150	21200	21150	187
624	20240220	102800	387069850	21150	21150	21150	21150	0
625	20240220	102700	387069850	21150	21200	21200	21150	247
626	20240220	102600	381844800	21200	21200	21200	21200	4
627	20240220	102500	381760000	21150	21150	21150	21150	0
628	20240220	102400	381760000	21150	21150	21150	21150	1
629	20240220	102300	381738850	21150	21200	21200	21150	14
630	20240220	102200	381442200	21200	21200	21200	21200	120
631	20240220	102100	378898200	21200	21200	21200	21200	50
632	20240220	102000	377838200	21200	21200	21200	21200	0
633	20240220	101900	377838200	21200	21200	21200	21200	3
634	20240220	101800	377774600	21200	21200	21200	21200	65
635	20240220	101700	376396600	21200	21150	21200	21150	102
636	20240220	101600	374234300	21150	21150	21150	21150	0
637	20240220	101500	374234300	21150	21150	21150	21150	0
638	20240220	101400	374234300	21150	21150	21150	21150	3
639	20240220	101300	374170850	21150	21150	21150	21150	2
640	20240220	101200	374128550	21150	21150	21150	21150	4
641	20240220	101100	374043950	21200	21200	21200	21200	0
642	20240220	101000	374043950	21200	21200	21200	21200	10
643	20240220	100900	373831950	21200	21200	21200	21200	0
644	20240220	100800	373831950	21200	21150	21200	21150	45
645	20240220	100700	372879700	21150	21150	21150	21150	2
646	20240220	100600	372837400	21200	21200	21200	21200	33
647	20240220	100500	372137800	21200	21200	21200	21200	39
648	20240220	100400	371311000	21200	21200	21200	21200	1087
649	20240220	100300	348266600	21150	21150	21150	21150	317
650	20240220	100200	341562050	21150	21100	21150	21100	12
651	20240220	100100	341308350	21150	21150	21150	21150	8
652	20240220	100000	341139150	21150	21150	21150	21150	253
653	20240220	095900	335788200	21100	21100	21100	21100	0
654	20240220	095800	335788200	21100	21100	21100	21100	0
655	20240220	095700	335788200	21100	21100	21100	21100	3
656	20240220	095600	335724900	21150	21150	21150	21150	0
657	20240220	095500	335724900	21150	21150	21150	21150	1
658	20240220	095400	335703750	21150	21150	21150	21150	0
659	20240220	095300	335703750	21150	21150	21150	21150	0
660	20240220	095200	335703750	21150	21100	21150	21100	10
661	20240220	095100	335492700	21100	21100	21100	21100	200
662	20240220	095000	331272700	21050	21050	21050	21050	0
663	20240220	094900	331272700	21050	21050	21050	21050	0
664	20240220	094800	331272700	21050	21050	21050	21050	0
665	20240220	094700	331272700	21050	21050	21050	21050	187
666	20240220	094600	327336350	21050	21050	21050	21050	188
667	20240220	094500	323378950	21050	21050	21050	21050	0
668	20240220	094400	323378950	21050	21050	21050	21050	5
669	20240220	094300	323273700	21100	21050	21100	21050	5
670	20240220	094200	323168400	21050	21050	21050	21050	2
671	20240220	094100	323126300	21100	21100	21100	21100	123
672	20240220	094000	320531000	21050	21050	21050	21050	1
673	20240220	093900	320509950	21050	21050	21050	21050	4
674	20240220	093800	320425750	21100	21100	21100	21100	1
675	20240220	093700	320404650	21050	21050	21050	21050	6
676	20240220	093600	320278350	21100	21100	21100	21100	22
677	20240220	093500	319814150	21150	21150	21150	21150	0
678	20240220	093400	319814150	21150	21100	21150	21100	206
679	20240220	093300	315467500	21100	21100	21100	21100	0
680	20240220	093200	315467500	21100	21150	21150	21100	5
681	20240220	093100	315361950	21150	21100	21150	21100	140
682	20240220	093000	312405100	21050	21050	21050	21050	151
683	20240220	092900	309226550	21050	21050	21050	20950	5902
684	20240220	092800	185442600	21050	21050	21050	21050	97
685	20240220	092700	183400750	21050	21050	21100	21050	202
686	20240220	092600	179148550	21100	21100	21100	21050	2579
687	20240220	092500	124736150	21100	21100	21100	21100	175
688	20240220	092400	121043650	21150	21150	21150	21100	1864
689	20240220	092300	81630250	21150	21150	21150	21150	5
690	20240220	092200	81524500	21150	21150	21150	21150	133
691	20240220	092100	78711550	21200	21150	21200	21150	5
692	20240220	092000	78605750	21200	21150	21200	21150	51
693	20240220	091900	77527050	21150	21150	21150	21150	104
694	20240220	091800	75327450	21150	21150	21150	21150	45
695	20240220	091700	74375700	21150	21150	21150	21150	54
696	20240220	091600	73233600	21150	21150	21200	21150	205
697	20240220	091500	68897800	21150	21200	21200	21150	14
698	20240220	091400	68601200	21150	21250	21250	21150	1925
699	20240220	091300	27742100	21250	21250	21300	21250	16
700	20240220	091200	27401900	21250	21250	21250	21250	18
701	20240220	091100	27019400	21250	21300	21300	21250	27
702	20240220	091000	26445000	21300	21300	21300	21300	76
703	20240220	090900	24826200	21300	21300	21300	21300	13
704	20240220	090800	24549300	21300	21300	21300	21300	4
705	20240220	090700	24464100	21300	21300	21300	21300	4
706	20240220	090600	24378900	21300	21300	21300	21300	6
707	20240220	090500	24251100	21250	21250	21250	21250	14
708	20240220	090400	23953600	21250	21250	21250	21250	0
709	20240220	090300	23953600	21250	21250	21250	21250	506
710	20240220	090200	13201100	21250	21250	21250	21250	27
711	20240220	090100	12627350	21200	21200	21200	21200	6
712	20240220	090000	12500150	21200	21250	21250	21200	589