KissMeData/199800/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	202100	2349376100	50600	50600	50600	50600	389
3	20240221	202000	2349376100	50600	50600	50600	50600	0
4	20240221	201900	2349376100	50600	50600	50600	50600	0
5	20240221	201800	2349376100	50600	50600	50600	50600	0
6	20240221	201700	2349376100	50600	50600	50600	50600	0
7	20240221	201600	2349376100	50600	50600	50600	50600	0
8	20240221	201500	2349376100	50600	50600	50600	50600	0
9	20240221	201400	2349376100	50600	50600	50600	50600	0
10	20240221	201300	2349376100	50600	50600	50600	50600	0
11	20240221	201200	2349376100	50600	50600	50600	50600	0
12	20240221	201100	2349376100	50600	50600	50600	50600	0
13	20240221	201000	2349376100	50600	50600	50600	50600	0
14	20240221	200900	2349376100	50600	50600	50600	50600	0
15	20240221	200800	2349376100	50600	50600	50600	50600	0
16	20240221	200700	2349376100	50600	50600	50600	50600	0
17	20240221	200600	2349376100	50600	50600	50600	50600	0
18	20240221	200500	2349376100	50600	50600	50600	50600	0
19	20240221	200400	2349376100	50600	50600	50600	50600	0
20	20240221	200300	2349376100	50600	50600	50600	50600	0
21	20240221	200200	2349376100	50600	50600	50600	50600	0
22	20240221	200100	2349376100	50600	50600	50600	50600	0
23	20240221	200000	2349376100	50600	50600	50600	50600	0
24	20240221	195900	2349376100	50600	50600	50600	50600	0
25	20240221	195800	2349376100	50600	50600	50600	50600	0
26	20240221	195700	2349376100	50600	50600	50600	50600	0
27	20240221	195600	2349376100	50600	50600	50600	50600	0
28	20240221	195500	2349376100	50600	50600	50600	50600	0
29	20240221	195400	2349376100	50600	50600	50600	50600	0
30	20240221	195300	2349376100	50600	50600	50600	50600	0
31	20240221	195200	2349376100	50600	50600	50600	50600	0
32	20240221	195100	2349376100	50600	50600	50600	50600	389
33	20240221	195000	2349376100	50600	50600	50600	50600	0
34	20240221	194900	2349376100	50600	50600	50600	50600	0
35	20240221	194800	2349376100	50600	50600	50600	50600	0
36	20240221	194700	2349376100	50600	50600	50600	50600	0
37	20240221	194600	2349376100	50600	50600	50600	50600	0
38	20240221	194500	2349376100	50600	50600	50600	50600	0
39	20240221	194400	2349376100	50600	50600	50600	50600	0
40	20240221	194300	2349376100	50600	50600	50600	50600	0
41	20240221	194200	2349376100	50600	50600	50600	50600	0
42	20240221	194100	2349376100	50600	50600	50600	50600	0
43	20240221	194000	2349376100	50600	50600	50600	50600	0
44	20240221	193900	2349376100	50600	50600	50600	50600	0
45	20240221	193800	2349376100	50600	50600	50600	50600	0
46	20240221	193700	2349376100	50600	50600	50600	50600	0
47	20240221	193600	2349376100	50600	50600	50600	50600	0
48	20240221	193500	2349376100	50600	50600	50600	50600	0
49	20240221	193400	2349376100	50600	50600	50600	50600	0
50	20240221	193300	2349376100	50600	50600	50600	50600	0
51	20240221	193200	2349376100	50600	50600	50600	50600	0
52	20240221	193100	2349376100	50600	50600	50600	50600	0
53	20240221	193000	2349376100	50600	50600	50600	50600	0
54	20240221	192900	2349376100	50600	50600	50600	50600	0
55	20240221	192800	2349376100	50600	50600	50600	50600	0
56	20240221	192700	2349376100	50600	50600	50600	50600	0
57	20240221	192600	2349376100	50600	50600	50600	50600	0
58	20240221	192500	2349376100	50600	50600	50600	50600	0
59	20240221	192400	2349376100	50600	50600	50600	50600	0
60	20240221	192300	2349376100	50600	50600	50600	50600	0
61	20240221	192200	2349376100	50600	50600	50600	50600	0
62	20240221	192100	2349376100	50600	50600	50600	50600	389
63	20240221	192000	2349376100	50600	50600	50600	50600	0
64	20240221	191900	2349376100	50600	50600	50600	50600	0
65	20240221	191800	2349376100	50600	50600	50600	50600	0
66	20240221	191700	2349376100	50600	50600	50600	50600	0
67	20240221	191600	2349376100	50600	50600	50600	50600	0
68	20240221	191500	2349376100	50600	50600	50600	50600	0
69	20240221	191400	2349376100	50600	50600	50600	50600	0
70	20240221	191300	2349376100	50600	50600	50600	50600	0
71	20240221	191200	2349376100	50600	50600	50600	50600	0
72	20240221	191100	2349376100	50600	50600	50600	50600	0
73	20240221	191000	2349376100	50600	50600	50600	50600	0
74	20240221	190900	2349376100	50600	50600	50600	50600	0
75	20240221	190800	2349376100	50600	50600	50600	50600	0
76	20240221	190700	2349376100	50600	50600	50600	50600	0
77	20240221	190600	2349376100	50600	50600	50600	50600	0
78	20240221	190500	2349376100	50600	50600	50600	50600	0
79	20240221	190400	2349376100	50600	50600	50600	50600	0
80	20240221	190300	2349376100	50600	50600	50600	50600	0
81	20240221	190200	2349376100	50600	50600	50600	50600	0
82	20240221	190100	2349376100	50600	50600	50600	50600	0
83	20240221	190000	2349376100	50600	50600	50600	50600	0
84	20240221	185900	2349376100	50600	50600	50600	50600	0
85	20240221	185800	2349376100	50600	50600	50600	50600	0
86	20240221	185700	2349376100	50600	50600	50600	50600	0
87	20240221	185600	2349376100	50600	50600	50600	50600	0
88	20240221	185500	2349376100	50600	50600	50600	50600	0
89	20240221	185400	2349376100	50600	50600	50600	50600	0
90	20240221	185300	2349376100	50600	50600	50600	50600	0
91	20240221	185200	2349376100	50600	50600	50600	50600	0
92	20240221	185100	2349376100	50600	50600	50600	50600	389
93	20240221	185000	2349376100	50600	50600	50600	50600	0
94	20240221	184900	2349376100	50600	50600	50600	50600	0
95	20240221	184800	2349376100	50600	50600	50600	50600	0
96	20240221	184700	2349376100	50600	50600	50600	50600	0
97	20240221	184600	2349376100	50600	50600	50600	50600	0
98	20240221	184500	2349376100	50600	50600	50600	50600	0
99	20240221	184400	2349376100	50600	50600	50600	50600	0
100	20240221	184300	2349376100	50600	50600	50600	50600	0
101	20240221	184200	2349376100	50600	50600	50600	50600	0
102	20240221	184100	2349376100	50600	50600	50600	50600	0
103	20240221	184000	2349376100	50600	50600	50600	50600	0
104	20240221	183900	2349376100	50600	50600	50600	50600	0
105	20240221	183800	2349376100	50600	50600	50600	50600	0
106	20240221	183700	2349376100	50600	50600	50600	50600	0
107	20240221	183600	2349376100	50600	50600	50600	50600	0
108	20240221	183500	2349376100	50600	50600	50600	50600	0
109	20240221	183400	2349376100	50600	50600	50600	50600	0
110	20240221	183300	2349376100	50600	50600	50600	50600	0
111	20240221	183200	2349376100	50600	50600	50600	50600	0
112	20240221	183100	2349376100	50600	50600	50600	50600	0
113	20240221	183000	2349376100	50600	50600	50600	50600	0
114	20240221	182900	2349376100	50600	50600	50600	50600	0
115	20240221	182800	2349376100	50600	50600	50600	50600	0
116	20240221	182700	2349376100	50600	50600	50600	50600	0
117	20240221	182600	2349376100	50600	50600	50600	50600	0
118	20240221	182500	2349376100	50600	50600	50600	50600	0
119	20240221	182400	2349376100	50600	50600	50600	50600	0
120	20240221	182300	2349376100	50600	50600	50600	50600	0
121	20240221	182200	2349376100	50600	50600	50600	50600	0
122	20240221	182100	2349376100	50600	50600	50600	50600	389
123	20240221	182000	2349376100	50600	50600	50600	50600	0
124	20240221	181900	2349376100	50600	50600	50600	50600	0
125	20240221	181800	2349376100	50600	50600	50600	50600	0
126	20240221	181700	2349376100	50600	50600	50600	50600	0
127	20240221	181600	2349376100	50600	50600	50600	50600	0
128	20240221	181500	2349376100	50600	50600	50600	50600	0
129	20240221	181400	2349376100	50600	50600	50600	50600	0
130	20240221	181300	2349376100	50600	50600	50600	50600	0
131	20240221	181200	2349376100	50600	50600	50600	50600	0
132	20240221	181100	2349376100	50600	50600	50600	50600	0
133	20240221	181000	2349376100	50600	50600	50600	50600	0
134	20240221	180900	2349376100	50600	50600	50600	50600	0
135	20240221	180800	2349376100	50600	50600	50600	50600	0
136	20240221	180700	2349376100	50600	50600	50600	50600	0
137	20240221	180600	2349376100	50600	50600	50600	50600	0
138	20240221	180500	2349376100	50600	50600	50600	50600	0
139	20240221	180400	2349376100	50600	50600	50600	50600	0
140	20240221	180300	2349376100	50600	50600	50600	50600	0
141	20240221	180200	2349376100	50600	50600	50600	50600	0
142	20240221	180100	2349376100	50600	50600	50600	50600	0
143	20240221	180000	2349376100	50600	50600	50600	50600	0
144	20240221	175900	2349376100	50600	50600	50600	50600	0
145	20240221	175800	2349376100	50600	50600	50600	50600	0
146	20240221	175700	2349376100	50600	50600	50600	50600	0
147	20240221	175600	2349376100	50600	50600	50600	50600	0
148	20240221	175500	2349376100	50600	50600	50600	50600	0
149	20240221	175400	2349376100	50600	50600	50600	50600	0
150	20240221	175300	2349376100	50600	50600	50600	50600	0
151	20240221	175200	2349376100	50600	50600	50600	50600	0
152	20240221	175100	2349376100	50600	50600	50600	50600	389
153	20240221	175000	2349376100	50600	50600	50600	50600	0
154	20240221	174900	2349376100	50600	50600	50600	50600	0
155	20240221	174800	2349376100	50600	50600	50600	50600	0
156	20240221	174700	2349376100	50600	50600	50600	50600	0
157	20240221	174600	2349376100	50600	50600	50600	50600	0
158	20240221	174500	2349376100	50600	50600	50600	50600	0
159	20240221	174400	2349376100	50600	50600	50600	50600	0
160	20240221	174300	2349376100	50600	50600	50600	50600	0
161	20240221	174200	2349376100	50600	50600	50600	50600	0
162	20240221	174100	2349376100	50600	50600	50600	50600	0
163	20240221	174000	2349376100	50600	50600	50600	50600	0
164	20240221	173900	2349376100	50600	50600	50600	50600	0
165	20240221	173800	2349376100	50600	50600	50600	50600	0
166	20240221	173700	2349376100	50600	50600	50600	50600	0
167	20240221	173600	2349376100	50600	50600	50600	50600	0
168	20240221	173500	2349376100	50600	50600	50600	50600	0
169	20240221	173400	2349376100	50600	50600	50600	50600	0
170	20240221	173300	2349376100	50600	50600	50600	50600	0
171	20240221	173200	2349376100	50600	50600	50600	50600	0
172	20240221	173100	2349376100	50600	50600	50600	50600	0
173	20240221	173000	2349376100	50600	50600	50600	50600	0
174	20240221	172900	2349376100	50600	50600	50600	50600	0
175	20240221	172800	2349376100	50600	50600	50600	50600	0
176	20240221	172700	2349376100	50600	50600	50600	50600	0
177	20240221	172600	2349376100	50600	50600	50600	50600	0
178	20240221	172500	2349376100	50600	50600	50600	50600	0
179	20240221	172400	2349376100	50600	50600	50600	50600	0
180	20240221	172300	2349376100	50600	50600	50600	50600	0
181	20240221	172200	2349376100	50600	50600	50600	50600	0
182	20240221	172100	2349376100	50600	50600	50600	50600	389
183	20240221	172000	2349376100	50600	50600	50600	50600	0
184	20240221	171900	2349376100	50600	50600	50600	50600	0
185	20240221	171800	2349376100	50600	50600	50600	50600	0
186	20240221	171700	2349376100	50600	50600	50600	50600	0
187	20240221	171600	2349376100	50600	50600	50600	50600	0
188	20240221	171500	2349376100	50600	50600	50600	50600	0
189	20240221	171400	2349376100	50600	50600	50600	50600	0
190	20240221	171300	2349376100	50600	50600	50600	50600	0
191	20240221	171200	2349376100	50600	50600	50600	50600	0
192	20240221	171100	2349376100	50600	50600	50600	50600	0
193	20240221	171000	2349376100	50600	50600	50600	50600	0
194	20240221	170900	2349376100	50600	50600	50600	50600	0
195	20240221	170800	2349376100	50600	50600	50600	50600	0
196	20240221	170700	2349376100	50600	50600	50600	50600	0
197	20240221	170600	2349376100	50600	50600	50600	50600	0
198	20240221	170500	2349376100	50600	50600	50600	50600	0
199	20240221	170400	2349376100	50600	50600	50600	50600	0
200	20240221	170300	2349376100	50600	50600	50600	50600	0
201	20240221	170200	2349376100	50600	50600	50600	50600	0
202	20240221	170100	2349376100	50600	50600	50600	50600	0
203	20240221	170000	2349376100	50600	50600	50600	50600	0
204	20240221	165900	2349376100	50600	50600	50600	50600	0
205	20240221	165800	2349376100	50600	50600	50600	50600	0
206	20240221	165700	2349376100	50600	50600	50600	50600	0
207	20240221	165600	2349376100	50600	50600	50600	50600	0
208	20240221	165500	2349376100	50600	50600	50600	50600	0
209	20240221	165400	2349376100	50600	50600	50600	50600	0
210	20240221	165300	2349376100	50600	50600	50600	50600	0
211	20240221	165200	2349376100	50600	50600	50600	50600	0
212	20240221	165100	2349376100	50600	50600	50600	50600	389
213	20240221	165000	2349376100	50600	50600	50600	50600	0
214	20240221	164900	2349376100	50600	50600	50600	50600	0
215	20240221	164800	2349376100	50600	50600	50600	50600	0
216	20240221	164700	2349376100	50600	50600	50600	50600	0
217	20240221	164600	2349376100	50600	50600	50600	50600	0
218	20240221	164500	2349376100	50600	50600	50600	50600	0
219	20240221	164400	2349376100	50600	50600	50600	50600	0
220	20240221	164300	2349376100	50600	50600	50600	50600	0
221	20240221	164200	2349376100	50600	50600	50600	50600	0
222	20240221	164100	2349376100	50600	50600	50600	50600	0
223	20240221	164000	2349376100	50600	50600	50600	50600	0
224	20240221	163900	2349376100	50600	50600	50600	50600	0
225	20240221	163800	2349376100	50600	50600	50600	50600	0
226	20240221	163700	2349376100	50600	50600	50600	50600	0
227	20240221	163600	2349376100	50600	50600	50600	50600	0
228	20240221	163500	2349376100	50600	50600	50600	50600	0
229	20240221	163400	2349376100	50600	50600	50600	50600	0
230	20240221	163300	2349376100	50600	50600	50600	50600	0
231	20240221	163200	2349376100	50600	50600	50600	50600	0
232	20240221	163100	2349376100	50600	50600	50600	50600	0
233	20240221	163000	2349376100	50600	50600	50600	50600	0
234	20240221	162900	2349376100	50600	50600	50600	50600	0
235	20240221	162800	2349376100	50600	50600	50600	50600	0
236	20240221	162700	2349376100	50600	50600	50600	50600	0
237	20240221	162600	2349376100	50600	50600	50600	50600	0
238	20240221	162500	2349376100	50600	50600	50600	50600	0
239	20240221	162400	2349376100	50600	50600	50600	50600	0
240	20240221	162300	2349376100	50600	50600	50600	50600	0
241	20240221	162200	2349376100	50600	50600	50600	50600	0
242	20240221	162100	2349376100	50600	50600	50600	50600	389
243	20240221	162000	2349376100	50600	50600	50600	50600	0
244	20240221	161900	2349376100	50600	50600	50600	50600	0
245	20240221	161800	2349376100	50600	50600	50600	50600	0
246	20240221	161700	2349376100	50600	50600	50600	50600	0
247	20240221	161600	2349376100	50600	50600	50600	50600	0
248	20240221	161500	2349376100	50600	50600	50600	50600	0
249	20240221	161400	2349376100	50600	50600	50600	50600	0
250	20240221	161300	2349376100	50600	50600	50600	50600	0
251	20240221	161200	2349376100	50600	50600	50600	50600	0
252	20240221	161100	2349376100	50600	50600	50600	50600	0
253	20240221	161000	2349376100	50600	50600	50600	50600	0
254	20240221	160900	2349376100	50600	50600	50600	50600	0
255	20240221	160800	2349376100	50600	50600	50600	50600	0
256	20240221	160700	2349376100	50600	50600	50600	50600	0
257	20240221	160600	2349376100	50600	50600	50600	50600	0
258	20240221	160500	2349376100	50600	50600	50600	50600	0
259	20240221	160400	2349376100	50600	50600	50600	50600	0
260	20240221	160300	2349376100	50600	50600	50600	50600	0
261	20240221	160200	2349376100	50600	50600	50600	50600	0
262	20240221	160100	2349376100	50600	50600	50600	50600	0
263	20240221	160000	2349376100	50600	50600	50600	50600	0
264	20240221	155900	2349376100	50600	50600	50600	50600	0
265	20240221	155800	2349376100	50600	50600	50600	50600	0
266	20240221	155700	2349376100	50600	50600	50600	50600	0
267	20240221	155600	2349376100	50600	50600	50600	50600	0
268	20240221	155500	2349376100	50600	50600	50600	50600	0
269	20240221	155400	2349376100	50600	50600	50600	50600	0
270	20240221	155300	2349376100	50600	50600	50600	50600	0
271	20240221	155200	2349376100	50600	50600	50600	50600	0
272	20240221	155100	2349376100	50600	50600	50600	50600	389
273	20240221	155000	2349376100	50600	50600	50600	50600	0
274	20240221	154900	2349376100	50600	50600	50600	50600	0
275	20240221	154800	2349376100	50600	50600	50600	50600	0
276	20240221	154700	2349376100	50600	50600	50600	50600	0
277	20240221	154600	2349376100	50600	50600	50600	50600	0
278	20240221	154500	2349376100	50600	50600	50600	50600	0
279	20240221	154400	2349376100	50600	50600	50600	50600	0
280	20240221	154300	2349376100	50600	50600	50600	50600	0
281	20240221	154200	2349376100	50600	50600	50600	50600	0
282	20240221	154100	2349376100	50600	50600	50600	50600	0
283	20240221	154000	2349376100	50600	50600	50600	50600	0
284	20240221	153900	2349376100	50600	50600	50600	50600	0
285	20240221	153800	2349376100	50600	50600	50600	50600	0
286	20240221	153700	2349376100	50600	50600	50600	50600	0
287	20240221	153600	2349376100	50600	50600	50600	50600	0
288	20240221	153500	2349376100	50600	50600	50600	50600	0
289	20240221	153400	2349376100	50600	50600	50600	50600	0
290	20240221	153300	2349376100	50600	50600	50600	50600	0
291	20240221	153200	2349376100	50600	50600	50600	50600	0
292	20240221	153100	2349376100	50600	50600	50600	50600	0
293	20240221	153000	2349376100	50600	50600	50600	50600	389
294	20240221	152900	2329692700	50400	50400	50400	50400	0
295	20240221	152800	2329692700	50400	50400	50400	50400	0
296	20240221	152700	2329692700	50400	50400	50400	50400	0
297	20240221	152600	2329692700	50400	50400	50400	50400	0
298	20240221	152500	2329692700	50400	50400	50400	50400	0
299	20240221	152400	2329692700	50400	50400	50400	50400	0
300	20240221	152300	2329692700	50400	50400	50400	50400	0
301	20240221	152200	2329692700	50400	50400	50400	50400	0
302	20240221	152100	2329692700	50400	50400	50400	50400	0
303	20240221	152000	2329692700	50400	50400	50400	50400	0
304	20240221	151900	2329692700	50400	50400	50400	50400	50
305	20240221	151800	2327172700	50300	50400	50400	50300	102
306	20240221	151700	2322041900	50400	50500	50500	50400	266
307	20240221	151600	2308628900	50500	50500	50500	50500	138
308	20240221	151500	2301659900	50500	50500	50500	50500	1
309	20240221	151400	2301609400	50500	50500	50500	50500	15
310	20240221	151300	2300851900	50400	50400	50400	50400	17
311	20240221	151200	2299995100	50400	50300	50400	50300	18
312	20240221	151100	2299088400	50400	50400	50400	50400	1
313	20240221	151000	2299038000	50300	50200	50300	50200	92
314	20240221	150900	2294414600	50400	50400	50400	50100	138
315	20240221	150800	2287485100	50300	50300	50300	50300	86
316	20240221	150700	2283159300	50400	50200	50800	50200	716
317	20240221	150600	2246983300	50200	50200	50200	50200	0
318	20240221	150500	2246983300	50200	50200	50200	50200	15
319	20240221	150400	2246230300	50200	50300	50300	50200	3
320	20240221	150300	2246079500	50300	50300	50300	50300	45
321	20240221	150200	2243816000	50300	50300	50300	50300	3
322	20240221	150100	2243665100	50300	50100	50300	50100	34
323	20240221	150000	2241960900	50300	50300	50300	50300	56
324	20240221	145900	2239144100	50300	50300	50300	50300	5
325	20240221	145800	2238892600	50300	50300	50300	50300	4
326	20240221	145700	2238691400	50300	50300	50300	50300	4
327	20240221	145600	2238490200	50000	50200	50300	50000	55
328	20240221	145500	2235738500	50300	50200	50300	50000	534
329	20240221	145400	2209020500	50300	50400	50400	50300	63
330	20240221	145300	2205845800	50400	50400	50400	50400	17
331	20240221	145200	2204989000	50400	50300	50400	50200	333
332	20240221	145100	2188268100	50300	50200	50300	50200	163
333	20240221	145000	2180073800	50200	50200	50200	50200	0
334	20240221	144900	2180073800	50200	50000	50200	50000	161
335	20240221	144800	2172022300	50000	50100	50100	50000	143
336	20240221	144700	2164870500	50100	50100	50100	50100	15
337	20240221	144600	2164119000	50200	50200	50200	50200	21
338	20240221	144500	2163064800	50000	50000	50000	50000	100
339	20240221	144400	2158064800	50200	50000	50200	50000	101
340	20240221	144300	2153014600	50000	50200	50200	50000	213
341	20240221	144200	2142363200	50200	50200	50200	50000	202
342	20240221	144100	2132262800	50000	50100	50100	50000	200
343	20240221	144000	2122255800	50300	50300	50300	50300	10
344	20240221	143900	2121752800	50000	50200	50200	50000	51
345	20240221	143800	2119195600	50200	50200	50200	50200	193
346	20240221	143700	2109507000	50100	50100	50100	50100	1
347	20240221	143600	2109456900	50100	50100	50100	50100	86
348	20240221	143500	2105148300	50100	50000	50100	50000	87
349	20240221	143400	2100798200	50000	50000	50000	50000	8
350	20240221	143300	2100398200	50100	49950	50100	49950	55
351	20240221	143200	2097645800	50100	50100	50100	50100	1
352	20240221	143100	2097595700	49900	49950	49950	49900	1655
353	20240221	143000	2015010650	49950	49950	50100	49950	217
354	20240221	142900	2004164250	49950	50000	50000	49900	2001
355	20240221	142800	1904248450	50100	50000	50100	50000	15
356	20240221	142700	1903497450	50000	50100	50100	50000	100
357	20240221	142600	1898497350	50100	50100	50100	50100	0
358	20240221	142500	1898497350	50100	50100	50100	50100	80
359	20240221	142400	1894489350	50000	50000	50000	50000	0
360	20240221	142300	1894489350	50000	50100	50400	50000	683
361	20240221	142200	1860300550	50000	50200	50200	50000	203
362	20240221	142100	1850149950	50000	50300	50300	50000	738
363	20240221	142000	1813206250	50200	50200	50200	50200	84
364	20240221	141900	1808989450	50100	50100	50100	50100	0
365	20240221	141800	1808989450	50100	50100	50100	50100	0
366	20240221	141700	1808989450	50100	50100	50200	50100	247
367	20240221	141600	1796604750	50100	50100	50100	50100	100
368	20240221	141500	1791594750	50100	50000	50200	50000	320
369	20240221	141400	1775574750	50000	50000	50000	50000	320
370	20240221	141300	1759574750	50000	50000	50000	50000	0
371	20240221	141200	1759574750	50000	50200	50200	50000	186
372	20240221	141100	1750257550	50000	50000	50000	50000	41
373	20240221	141000	1748207550	50000	50200	50200	50000	131
374	20240221	140900	1741657350	50200	50200	50200	50100	14
375	20240221	140800	1740955150	50000	50000	50000	50000	150
376	20240221	140700	1733455150	50000	50000	50000	50000	1
377	20240221	140600	1733405150	50000	50100	50200	50000	272
378	20240221	140500	1719796350	50000	50100	50300	50000	731
379	20240221	140400	1683158950	50000	50200	50200	50000	381
380	20240221	140300	1664105850	50300	50300	50300	50000	515
381	20240221	140200	1638297450	50200	50400	50400	50000	877
382	20240221	140100	1594340150	50400	50400	50400	50400	1
383	20240221	140000	1594289750	50400	50400	50400	50400	0
384	20240221	135900	1594289750	50400	50400	50400	50000	2541
385	20240221	135800	1467059450	50700	50400	50700	50300	342
386	20240221	135700	1449844950	50400	50500	50500	50400	200
387	20240221	135600	1439753450	50700	50700	50700	50700	4
388	20240221	135500	1439550650	50700	50700	50700	50700	0
389	20240221	135400	1439550650	50700	50600	50700	50500	169
390	20240221	135300	1431003550	50600	50700	50700	50600	150
391	20240221	135200	1423410250	50700	50700	50700	50700	4
392	20240221	135100	1423207450	50700	50700	50700	50700	24
393	20240221	135000	1421990650	50800	50800	50800	50800	11
394	20240221	134900	1421431850	50800	50800	50800	50800	0
395	20240221	134800	1421431850	50800	50800	50800	50800	1
396	20240221	134700	1421381050	50600	50700	50700	50600	2
397	20240221	134600	1421279750	50700	50700	50700	50700	11
398	20240221	134500	1420722050	50700	50700	50700	50700	3
399	20240221	134400	1420569950	50700	50800	50800	50700	14
400	20240221	134300	1419858850	50700	50700	50700	50700	13
401	20240221	134200	1419199750	50800	50800	50800	50800	5
402	20240221	134100	1418945750	50900	50900	50900	50900	57
403	20240221	134000	1416044450	50900	50900	50900	50900	34
404	20240221	133900	1414313850	50800	50600	50800	50600	413
405	20240221	133800	1393388450	50500	50500	50500	50500	119
406	20240221	133700	1387378950	50500	50500	50500	50500	0
407	20240221	133600	1387378950	50500	50500	50500	50500	39
408	20240221	133500	1385409450	50400	50400	50400	50400	0
409	20240221	133400	1385409450	50400	50400	50400	50400	9
410	20240221	133300	1384955850	50400	50400	50400	50400	0
411	20240221	133200	1384955850	50400	50400	50400	50400	0
412	20240221	133100	1384955850	50400	50400	50400	50400	0
413	20240221	133000	1384955850	50400	50400	50400	50400	1
414	20240221	132900	1384905450	50500	50500	50500	50500	0
415	20240221	132800	1384905450	50500	50500	50500	50500	0
416	20240221	132700	1384905450	50500	50500	50500	50500	16
417	20240221	132600	1384097450	50500	50500	50500	50500	0
418	20240221	132500	1384097450	50500	50500	50500	50500	9
419	20240221	132400	1383642950	50500	50500	50500	50500	38
420	20240221	132300	1381723950	50500	50400	50500	50400	4
421	20240221	132200	1381522050	50400	50400	50400	50400	0
422	20240221	132100	1381522050	50400	50400	50400	50400	0
423	20240221	132000	1381522050	50400	50400	50400	50400	0
424	20240221	131900	1381522050	50400	50200	50400	50200	14
425	20240221	131800	1380818850	50400	50400	50400	50400	3
426	20240221	131700	1380667650	50300	50400	50400	50100	1041
427	20240221	131600	1328469150	50500	50500	50500	50500	6
428	20240221	131500	1328166150	50500	50500	50500	50500	42
429	20240221	131400	1326045150	50400	50400	50400	50400	0
430	20240221	131300	1326045150	50400	50400	50400	50400	2
431	20240221	131200	1325944350	50500	50500	50500	50500	0
432	20240221	131100	1325944350	50500	50500	50500	50500	0
433	20240221	131000	1325944350	50500	50500	50500	50500	0
434	20240221	130900	1325944350	50500	50500	50500	50500	0
435	20240221	130800	1325944350	50500	50500	50500	50500	24
436	20240221	130700	1324732350	50500	50400	50500	50300	32
437	20240221	130600	1323121750	50400	50400	50400	50400	2
438	20240221	130500	1323020950	50400	50400	50400	50400	0
439	20240221	130400	1323020950	50400	50400	50400	50400	0
440	20240221	130300	1323020950	50400	50400	50400	50400	0
441	20240221	130200	1323020950	50400	50400	50400	50400	0
442	20240221	130100	1323020950	50400	50400	50400	50400	0
443	20240221	130000	1323020950	50400	50500	50500	50400	3
444	20240221	125900	1322869650	50400	50400	50400	50400	0
445	20240221	125800	1322869650	50400	50400	50400	50400	0
446	20240221	125700	1322869650	50400	50400	50400	50400	50
447	20240221	125600	1320349650	50400	50400	50400	50400	24
448	20240221	125500	1319140050	50400	50400	50400	50400	7
449	20240221	125400	1318787250	50400	50400	50400	50400	0
450	20240221	125300	1318787250	50400	50400	50400	50400	0
451	20240221	125200	1318787250	50400	50400	50400	50400	2
452	20240221	125100	1318686450	50200	50200	50200	50200	300
453	20240221	125000	1303626450	50400	50400	50400	50400	0
454	20240221	124900	1303626450	50400	50500	50500	50300	172
455	20240221	124800	1294970250	50400	50400	50400	50400	30
456	20240221	124700	1293458250	50500	50500	50500	50500	0
457	20240221	124600	1293458250	50500	50500	50500	50500	0
458	20240221	124500	1293458250	50500	50500	50500	50500	0
459	20240221	124400	1293458250	50500	50500	50500	50500	30
460	20240221	124300	1291943250	50500	50500	50500	50500	5
461	20240221	124200	1291690750	50500	50500	50500	50500	10
462	20240221	124100	1291185750	50300	50300	50300	50300	0
463	20240221	124000	1291185750	50300	50400	50400	50300	28
464	20240221	123900	1289776150	50400	50400	50400	50400	0
465	20240221	123800	1289776150	50400	50400	50400	50400	2
466	20240221	123700	1289675350	50300	50300	50300	50300	10
467	20240221	123600	1289172350	50300	50300	50300	50300	0
468	20240221	123500	1289172350	50300	50300	50300	50300	1
469	20240221	123400	1289122050	50500	50500	50500	50500	5
470	20240221	123300	1288869550	50500	50500	50500	50500	2
471	20240221	123200	1288768550	50500	50500	50500	50500	11
472	20240221	123100	1288213050	50500	50500	50500	50500	4
473	20240221	123000	1288011050	50300	50300	50300	50300	1
474	20240221	122900	1287960750	50200	50200	50200	50200	0
475	20240221	122800	1287960750	50200	50400	50400	50200	163
476	20240221	122700	1279761350	50200	50300	50300	50200	67
477	20240221	122600	1276397850	50400	50400	50400	50400	0
478	20240221	122500	1276397850	50400	50300	50400	50300	2
479	20240221	122400	1276297150	50100	50300	50300	50100	261
480	20240221	122300	1263209750	50300	50200	50300	50200	263
481	20240221	122200	1250005550	50300	50300	50300	50300	51
482	20240221	122100	1247440250	50300	50300	50400	50200	2015
483	20240221	122000	1146233850	50400	50400	50400	50400	0
484	20240221	121900	1146233850	50400	50400	50400	50400	0
485	20240221	121800	1146233850	50400	50400	50400	50400	2
486	20240221	121700	1146133050	50400	50400	50400	50400	9
487	20240221	121600	1145679450	50400	50400	50400	50400	12
488	20240221	121500	1145074650	50300	50400	50400	50300	103
489	20240221	121400	1139884450	50600	50600	50600	50600	30
490	20240221	121300	1138366450	50600	50600	50600	50600	0
491	20240221	121200	1138366450	50600	50600	50600	50600	10
492	20240221	121100	1137860450	50600	50600	50600	50600	10
493	20240221	121000	1137354450	50600	50500	50600	50500	3
494	20240221	120900	1137202850	50400	50400	50400	50400	10
495	20240221	120800	1136698850	50400	50500	50500	50400	151
496	20240221	120700	1129083350	50500	50600	50600	50500	85
497	20240221	120600	1124789850	50600	50500	50600	50500	23
498	20240221	120500	1123626350	50500	50500	50500	50500	104
499	20240221	120400	1118374350	50600	50600	50600	50600	23
500	20240221	120300	1117210550	50600	50600	50600	50600	13
501	20240221	120200	1116552750	50600	50600	50600	50600	2
502	20240221	120100	1116451550	50600	50600	50600	50600	1
503	20240221	120000	1116400950	50500	50500	50500	50500	1
504	20240221	115900	1116350450	50500	50500	50500	50500	0
505	20240221	115800	1116350450	50500	50500	50500	50500	0
506	20240221	115700	1116350450	50500	50500	50500	50500	50
507	20240221	115600	1113825450	50500	50500	50500	50500	93
508	20240221	115500	1109128950	50500	50500	50500	50500	1
509	20240221	115400	1109078450	50600	50600	50600	50600	0
510	20240221	115300	1109078450	50600	50600	50600	50600	30
511	20240221	115200	1107560450	50500	50500	50500	50500	3
512	20240221	115100	1107408950	50500	50500	50500	50500	3
513	20240221	115000	1107257450	50500	50500	50500	50500	103
514	20240221	114900	1102055950	50500	50500	50500	50500	0
515	20240221	114800	1102055950	50500	50500	50500	50500	2
516	20240221	114700	1101954950	50500	50500	50500	50500	0
517	20240221	114600	1101954950	50500	50500	50500	50400	57
518	20240221	114500	1099077650	50500	50500	50500	50300	101
519	20240221	114400	1093993450	50500	50500	50500	50500	0
520	20240221	114300	1093993450	50500	50500	50500	50500	0
521	20240221	114200	1093993450	50500	50500	50500	50500	3
522	20240221	114100	1093841950	50700	50600	50700	50600	20
523	20240221	114000	1092829050	50700	50500	50700	50500	23
524	20240221	113900	1091665350	50300	50400	50400	50300	300
525	20240221	113800	1076573950	50500	50500	50500	50500	0
526	20240221	113700	1076573950	50500	50500	50500	50400	305
527	20240221	113600	1061197750	50600	50600	50600	50600	0
528	20240221	113500	1061197750	50600	50600	50600	50600	20
529	20240221	113400	1060185750	50600	50600	50700	50600	47
530	20240221	113300	1057807450	50700	50700	50700	50700	0
531	20240221	113200	1057807450	50700	50700	50700	50700	0
532	20240221	113100	1057807450	50700	50600	50700	50600	34
533	20240221	113000	1056086250	50600	50600	50600	50600	142
534	20240221	112900	1048901050	50600	50600	50600	50600	0
535	20240221	112800	1048901050	50600	50600	50600	50600	2
536	20240221	112700	1048799850	50600	50500	50600	50500	24
537	20240221	112600	1047587650	50500	50500	50500	50500	0
538	20240221	112500	1047587650	50500	50500	50500	50500	0
539	20240221	112400	1047587650	50500	50500	50500	50500	6
540	20240221	112300	1047284650	50500	50500	50500	50500	0
541	20240221	112200	1047284650	50500	50600	50600	50500	68
542	20240221	112100	1043850550	50600	50600	50600	50500	425
543	20240221	112000	1022375750	50600	50700	50700	50600	83
544	20240221	111900	1018175350	50800	50800	50800	50800	4
545	20240221	111800	1017972150	50900	50900	50900	50900	7
546	20240221	111700	1017615850	50900	50900	50900	50900	51
547	20240221	111600	1015019950	50900	50900	50900	50900	0
548	20240221	111500	1015019950	50900	50900	50900	50900	11
549	20240221	111400	1014460050	51200	51200	51200	51200	0
550	20240221	111300	1014460050	51200	51100	51200	51100	20
551	20240221	111200	1013437350	50900	50900	50900	50900	0
552	20240221	111100	1013437350	50900	51100	51100	50900	131
553	20240221	111000	1006752450	51000	51000	51000	51000	76
554	20240221	110900	1002876450	51200	51200	51200	51200	0
555	20240221	110800	1002876450	51200	51200	51200	51200	0
556	20240221	110700	1002876450	51200	51200	51200	51200	10
557	20240221	110600	1002364450	51200	51000	51200	51000	7
558	20240221	110500	1002007250	51200	51200	51200	51200	0
559	20240221	110400	1002007250	51200	51200	51200	51200	1
560	20240221	110300	1001956050	51300	51300	51300	51300	10
561	20240221	110200	1001443050	51300	51300	51300	51300	46
562	20240221	110100	999083250	51300	50900	51300	50900	377
563	20240221	110000	979862650	50900	50800	50900	50800	64
564	20240221	105900	976609150	50800	50800	50800	50800	0
565	20240221	105800	976609150	50800	50800	50800	50800	96
566	20240221	105700	971732350	50500	50500	50500	50500	37
567	20240221	105600	969863850	50800	50800	50800	50800	0
568	20240221	105500	969863850	50800	50800	50800	50800	2
569	20240221	105400	969762250	50800	50800	50800	50800	0
570	20240221	105300	969762250	50800	50800	50800	50800	10
571	20240221	105200	969254250	50800	50800	50800	50800	1
572	20240221	105100	969203450	50900	50700	50900	50500	201
573	20240221	105000	959045150	50700	50700	50700	50700	0
574	20240221	104900	959045150	50700	50700	50700	50700	0
575	20240221	104800	959045150	50700	50700	50700	50700	106
576	20240221	104700	953670950	50900	50900	50900	50900	0
577	20240221	104600	953670950	50900	50900	50900	50900	0
578	20240221	104500	953670950	50900	50900	50900	50900	5
579	20240221	104400	953416450	50900	50900	50900	50900	1
580	20240221	104300	953365550	50600	50600	50600	50600	0
581	20240221	104200	953365550	50600	50600	50600	50600	78
582	20240221	104100	949418750	50600	50600	50600	50600	0
583	20240221	104000	949418750	50600	50600	50600	50600	1
584	20240221	103900	949368150	50900	50900	50900	50900	45
585	20240221	103800	947077650	50700	50700	50700	50700	26
586	20240221	103700	945759450	50700	50700	50700	50500	315
587	20240221	103600	929835750	50700	50700	50700	50700	5
588	20240221	103500	929582250	50700	50700	50700	50700	5
589	20240221	103400	929328750	50800	50800	50800	50800	0
590	20240221	103300	929328750	50800	50700	50800	50700	43
591	20240221	103200	927144650	50700	50500	50700	50400	127
592	20240221	103100	920725950	50500	50600	50600	50500	90
593	20240221	103000	916180850	50500	50500	50500	50500	7
594	20240221	102900	915827350	50600	50600	50600	50600	40
595	20240221	102800	913803350	50600	50600	50600	50600	0
596	20240221	102700	913803350	50600	50600	50600	50600	75
597	20240221	102600	910008350	50500	50800	50800	50500	41
598	20240221	102500	907937550	50400	50700	50700	50400	451
599	20240221	102400	885191650	50700	50700	50700	50700	0
600	20240221	102300	885191650	50700	50700	50700	50700	15
601	20240221	102200	884431150	50700	50700	50700	50700	0
602	20240221	102100	884431150	50700	50700	50700	50700	0
603	20240221	102000	884431150	50700	50600	50700	50500	54
604	20240221	101900	881702950	50700	50500	50700	50500	15
605	20240221	101800	880944450	50700	50700	50700	50700	1
606	20240221	101700	880893750	50700	50800	50800	50700	80
607	20240221	101600	876834750	50700	50800	50800	50700	51
608	20240221	101500	874248950	50700	50700	50700	50700	12
609	20240221	101400	873640550	50500	50500	50500	50500	0
610	20240221	101300	873640550	50500	50500	50500	50500	0
611	20240221	101200	873640550	50500	50500	50500	50500	6
612	20240221	101100	873337550	50700	50700	50700	50700	25
613	20240221	101000	872070050	50600	50500	50600	50300	4
614	20240221	100900	871868050	50600	50800	50800	50400	141
615	20240221	100800	864737650	50800	50900	50900	50000	2139
616	20240221	100700	757614250	50500	50900	50900	50500	242
617	20240221	100600	745360850	51000	51000	51100	51000	33
618	20240221	100500	743677650	51000	51000	51000	51000	34
619	20240221	100400	741943650	51000	51000	51000	51000	1
620	20240221	100300	741892650	50900	50900	50900	50900	135
621	20240221	100200	735021150	51000	50900	51000	50900	167
622	20240221	100100	726520050	50800	50900	50900	50700	143
623	20240221	100000	719249350	51000	50900	51000	50900	2
624	20240221	095900	719147450	51000	51000	51000	51000	20
625	20240221	095800	718127450	50900	50900	50900	50900	220
626	20240221	095700	706929450	51200	51200	51200	51200	64
627	20240221	095600	703652650	51200	50900	51200	50900	2
628	20240221	095500	703550550	51000	51000	51000	51000	108
629	20240221	095400	698042550	50800	50900	51200	50800	311
630	20240221	095300	682221350	51200	51100	51200	51100	100
631	20240221	095200	677104350	50900	50900	50900	50900	89
632	20240221	095100	672574250	51000	51000	51000	51000	5
633	20240221	095000	672319250	51100	51100	51100	50900	5
634	20240221	094900	672063950	51200	50800	51200	50800	416
635	20240221	094800	650868550	50900	50600	50900	50600	661
636	20240221	094700	617262250	50400	50400	50400	50400	3
637	20240221	094600	617111050	50400	50400	50500	50400	112
638	20240221	094500	611465250	50500	50500	50500	50500	70
639	20240221	094400	607930250	50400	50300	50400	50300	39
640	20240221	094300	605965150	50300	50200	50300	50000	407
641	20240221	094200	585589950	50000	50200	50300	50000	677
642	20240221	094100	551730650	50300	50300	50300	50300	2
643	20240221	094000	551630050	50300	50100	50300	50100	3
644	20240221	093900	551479350	50000	50300	50300	50000	788
645	20240221	093800	512038550	50300	50200	50300	50200	72
646	20240221	093700	508423950	50200	50200	50200	50200	69
647	20240221	093600	504960150	50200	50100	50300	50000	84
648	20240221	093500	500743850	50300	50300	50300	50300	68
649	20240221	093400	497323450	50200	50300	50300	50200	52
650	20240221	093300	494712450	50300	50200	50300	50000	639
651	20240221	093200	462720750	50100	50100	50100	50100	53
652	20240221	093100	460065450	50100	50100	50100	50100	20
653	20240221	093000	459063450	50000	50100	50100	50000	5
654	20240221	092900	458813050	50100	50300	50300	50000	411
655	20240221	092800	438236350	50300	50300	50300	50300	35
656	20240221	092700	436475850	50300	50300	50300	50300	70
657	20240221	092600	432954850	50000	50100	50200	50000	285
658	20240221	092500	418662250	50000	50100	50100	50000	503
659	20240221	092400	393501050	50200	50200	50200	50200	24
660	20240221	092300	392296250	50000	50100	50100	50000	376
661	20240221	092200	373477650	50100	50200	50200	50100	27
662	20240221	092100	372124750	50200	50100	50200	49950	200
663	20240221	092000	362120400	50100	50200	50200	50000	385
664	20240221	091900	342859100	50200	50200	50200	50200	32
665	20240221	091800	341252700	50100	50300	50300	50100	448
666	20240221	091700	318791300	50500	50300	50500	50300	138
667	20240221	091600	311839900	50100	50300	50300	50100	58
668	20240221	091500	308933000	50300	50500	50500	50000	1584
669	20240221	091400	229540700	50500	50400	50500	50300	277
670	20240221	091300	215589800	50300	50500	50500	50200	572
671	20240221	091200	186852300	50300	50500	50500	50300	637
672	20240221	091100	154771200	50500	50800	50800	50500	448
673	20240221	091000	132141600	50500	50600	50800	50500	146
674	20240221	090900	124747600	50600	50500	50600	50500	91
675	20240221	090800	120146600	50500	50800	50800	50500	537
676	20240221	090700	92961100	50800	50900	50900	50700	27
677	20240221	090600	91589600	50700	50700	50800	50700	441
678	20240221	090500	69230400	50400	50800	50900	50400	214
679	20240221	090400	58439600	50800	50500	50800	50500	48
680	20240221	090300	56007200	50500	50700	50700	50300	472
681	20240221	090200	32180000	50700	50700	51000	50700	91
682	20240221	090100	27560100	50700	50900	50900	50500	288
683	20240221	090000	12940200	50600	50900	50900	50600	255