KissMeData/263720/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	203800	3259999500	29100	29100	29100	29100	4334
3	20240221	203700	3259999500	29100	29100	29100	29100	0
4	20240221	203600	3259999500	29100	29100	29100	29100	0
5	20240221	203500	3259999500	29100	29100	29100	29100	0
6	20240221	203400	3259999500	29100	29100	29100	29100	0
7	20240221	203300	3259999500	29100	29100	29100	29100	0
8	20240221	203200	3259999500	29100	29100	29100	29100	0
9	20240221	203100	3259999500	29100	29100	29100	29100	0
10	20240221	203000	3259999500	29100	29100	29100	29100	0
11	20240221	202900	3259999500	29100	29100	29100	29100	0
12	20240221	202800	3259999500	29100	29100	29100	29100	0
13	20240221	202700	3259999500	29100	29100	29100	29100	0
14	20240221	202600	3259999500	29100	29100	29100	29100	0
15	20240221	202500	3259999500	29100	29100	29100	29100	0
16	20240221	202400	3259999500	29100	29100	29100	29100	0
17	20240221	202300	3259999500	29100	29100	29100	29100	0
18	20240221	202200	3259999500	29100	29100	29100	29100	0
19	20240221	202100	3259999500	29100	29100	29100	29100	0
20	20240221	202000	3259999500	29100	29100	29100	29100	0
21	20240221	201900	3259999500	29100	29100	29100	29100	0
22	20240221	201800	3259999500	29100	29100	29100	29100	0
23	20240221	201700	3259999500	29100	29100	29100	29100	0
24	20240221	201600	3259999500	29100	29100	29100	29100	0
25	20240221	201500	3259999500	29100	29100	29100	29100	0
26	20240221	201400	3259999500	29100	29100	29100	29100	0
27	20240221	201300	3259999500	29100	29100	29100	29100	0
28	20240221	201200	3259999500	29100	29100	29100	29100	0
29	20240221	201100	3259999500	29100	29100	29100	29100	0
30	20240221	201000	3259999500	29100	29100	29100	29100	0
31	20240221	200900	3259999500	29100	29100	29100	29100	0
32	20240221	200800	3259999500	29100	29100	29100	29100	4334
33	20240221	200700	3259999500	29100	29100	29100	29100	0
34	20240221	200600	3259999500	29100	29100	29100	29100	0
35	20240221	200500	3259999500	29100	29100	29100	29100	0
36	20240221	200400	3259999500	29100	29100	29100	29100	0
37	20240221	200300	3259999500	29100	29100	29100	29100	0
38	20240221	200200	3259999500	29100	29100	29100	29100	0
39	20240221	200100	3259999500	29100	29100	29100	29100	0
40	20240221	200000	3259999500	29100	29100	29100	29100	0
41	20240221	195900	3259999500	29100	29100	29100	29100	0
42	20240221	195800	3259999500	29100	29100	29100	29100	0
43	20240221	195700	3259999500	29100	29100	29100	29100	0
44	20240221	195600	3259999500	29100	29100	29100	29100	0
45	20240221	195500	3259999500	29100	29100	29100	29100	0
46	20240221	195400	3259999500	29100	29100	29100	29100	0
47	20240221	195300	3259999500	29100	29100	29100	29100	0
48	20240221	195200	3259999500	29100	29100	29100	29100	0
49	20240221	195100	3259999500	29100	29100	29100	29100	0
50	20240221	195000	3259999500	29100	29100	29100	29100	0
51	20240221	194900	3259999500	29100	29100	29100	29100	0
52	20240221	194800	3259999500	29100	29100	29100	29100	0
53	20240221	194700	3259999500	29100	29100	29100	29100	0
54	20240221	194600	3259999500	29100	29100	29100	29100	0
55	20240221	194500	3259999500	29100	29100	29100	29100	0
56	20240221	194400	3259999500	29100	29100	29100	29100	0
57	20240221	194300	3259999500	29100	29100	29100	29100	0
58	20240221	194200	3259999500	29100	29100	29100	29100	0
59	20240221	194100	3259999500	29100	29100	29100	29100	0
60	20240221	194000	3259999500	29100	29100	29100	29100	0
61	20240221	193900	3259999500	29100	29100	29100	29100	0
62	20240221	193800	3259999500	29100	29100	29100	29100	4334
63	20240221	193700	3259999500	29100	29100	29100	29100	0
64	20240221	193600	3259999500	29100	29100	29100	29100	0
65	20240221	193500	3259999500	29100	29100	29100	29100	0
66	20240221	193400	3259999500	29100	29100	29100	29100	0
67	20240221	193300	3259999500	29100	29100	29100	29100	0
68	20240221	193200	3259999500	29100	29100	29100	29100	0
69	20240221	193100	3259999500	29100	29100	29100	29100	0
70	20240221	193000	3259999500	29100	29100	29100	29100	0
71	20240221	192900	3259999500	29100	29100	29100	29100	0
72	20240221	192800	3259999500	29100	29100	29100	29100	0
73	20240221	192700	3259999500	29100	29100	29100	29100	0
74	20240221	192600	3259999500	29100	29100	29100	29100	0
75	20240221	192500	3259999500	29100	29100	29100	29100	0
76	20240221	192400	3259999500	29100	29100	29100	29100	0
77	20240221	192300	3259999500	29100	29100	29100	29100	0
78	20240221	192200	3259999500	29100	29100	29100	29100	0
79	20240221	192100	3259999500	29100	29100	29100	29100	0
80	20240221	192000	3259999500	29100	29100	29100	29100	0
81	20240221	191900	3259999500	29100	29100	29100	29100	0
82	20240221	191800	3259999500	29100	29100	29100	29100	0
83	20240221	191700	3259999500	29100	29100	29100	29100	0
84	20240221	191600	3259999500	29100	29100	29100	29100	0
85	20240221	191500	3259999500	29100	29100	29100	29100	0
86	20240221	191400	3259999500	29100	29100	29100	29100	0
87	20240221	191300	3259999500	29100	29100	29100	29100	0
88	20240221	191200	3259999500	29100	29100	29100	29100	0
89	20240221	191100	3259999500	29100	29100	29100	29100	0
90	20240221	191000	3259999500	29100	29100	29100	29100	0
91	20240221	190900	3259999500	29100	29100	29100	29100	0
92	20240221	190800	3259999500	29100	29100	29100	29100	4334
93	20240221	190700	3259999500	29100	29100	29100	29100	0
94	20240221	190600	3259999500	29100	29100	29100	29100	0
95	20240221	190500	3259999500	29100	29100	29100	29100	0
96	20240221	190400	3259999500	29100	29100	29100	29100	0
97	20240221	190300	3259999500	29100	29100	29100	29100	0
98	20240221	190200	3259999500	29100	29100	29100	29100	0
99	20240221	190100	3259999500	29100	29100	29100	29100	0
100	20240221	190000	3259999500	29100	29100	29100	29100	0
101	20240221	185900	3259999500	29100	29100	29100	29100	0
102	20240221	185800	3259999500	29100	29100	29100	29100	0
103	20240221	185700	3259999500	29100	29100	29100	29100	0
104	20240221	185600	3259999500	29100	29100	29100	29100	0
105	20240221	185500	3259999500	29100	29100	29100	29100	0
106	20240221	185400	3259999500	29100	29100	29100	29100	0
107	20240221	185300	3259999500	29100	29100	29100	29100	0
108	20240221	185200	3259999500	29100	29100	29100	29100	0
109	20240221	185100	3259999500	29100	29100	29100	29100	0
110	20240221	185000	3259999500	29100	29100	29100	29100	0
111	20240221	184900	3259999500	29100	29100	29100	29100	0
112	20240221	184800	3259999500	29100	29100	29100	29100	0
113	20240221	184700	3259999500	29100	29100	29100	29100	0
114	20240221	184600	3259999500	29100	29100	29100	29100	0
115	20240221	184500	3259999500	29100	29100	29100	29100	0
116	20240221	184400	3259999500	29100	29100	29100	29100	0
117	20240221	184300	3259999500	29100	29100	29100	29100	0
118	20240221	184200	3259999500	29100	29100	29100	29100	0
119	20240221	184100	3259999500	29100	29100	29100	29100	0
120	20240221	184000	3259999500	29100	29100	29100	29100	0
121	20240221	183900	3259999500	29100	29100	29100	29100	0
122	20240221	183800	3259999500	29100	29100	29100	29100	4334
123	20240221	183700	3259999500	29100	29100	29100	29100	0
124	20240221	183600	3259999500	29100	29100	29100	29100	0
125	20240221	183500	3259999500	29100	29100	29100	29100	0
126	20240221	183400	3259999500	29100	29100	29100	29100	0
127	20240221	183300	3259999500	29100	29100	29100	29100	0
128	20240221	183200	3259999500	29100	29100	29100	29100	0
129	20240221	183100	3259999500	29100	29100	29100	29100	0
130	20240221	183000	3259999500	29100	29100	29100	29100	0
131	20240221	182900	3259999500	29100	29100	29100	29100	0
132	20240221	182800	3259999500	29100	29100	29100	29100	0
133	20240221	182700	3259999500	29100	29100	29100	29100	0
134	20240221	182600	3259999500	29100	29100	29100	29100	0
135	20240221	182500	3259999500	29100	29100	29100	29100	0
136	20240221	182400	3259999500	29100	29100	29100	29100	0
137	20240221	182300	3259999500	29100	29100	29100	29100	0
138	20240221	182200	3259999500	29100	29100	29100	29100	0
139	20240221	182100	3259999500	29100	29100	29100	29100	0
140	20240221	182000	3259999500	29100	29100	29100	29100	0
141	20240221	181900	3259999500	29100	29100	29100	29100	0
142	20240221	181800	3259999500	29100	29100	29100	29100	0
143	20240221	181700	3259999500	29100	29100	29100	29100	0
144	20240221	181600	3259999500	29100	29100	29100	29100	0
145	20240221	181500	3259999500	29100	29100	29100	29100	0
146	20240221	181400	3259999500	29100	29100	29100	29100	0
147	20240221	181300	3259999500	29100	29100	29100	29100	0
148	20240221	181200	3259999500	29100	29100	29100	29100	0
149	20240221	181100	3259999500	29100	29100	29100	29100	0
150	20240221	181000	3259999500	29100	29100	29100	29100	0
151	20240221	180900	3259999500	29100	29100	29100	29100	0
152	20240221	180800	3259999500	29100	29100	29100	29100	4334
153	20240221	180700	3259999500	29100	29100	29100	29100	0
154	20240221	180600	3259999500	29100	29100	29100	29100	0
155	20240221	180500	3259999500	29100	29100	29100	29100	0
156	20240221	180400	3259999500	29100	29100	29100	29100	0
157	20240221	180300	3259999500	29100	29100	29100	29100	0
158	20240221	180200	3259999500	29100	29100	29100	29100	0
159	20240221	180100	3259999500	29100	29100	29100	29100	0
160	20240221	180000	3259999500	29100	29100	29100	29100	0
161	20240221	175900	3259999500	29100	29100	29100	29100	0
162	20240221	175800	3259999500	29100	29100	29100	29100	0
163	20240221	175700	3259999500	29100	29100	29100	29100	0
164	20240221	175600	3259999500	29100	29100	29100	29100	0
165	20240221	175500	3259999500	29100	29100	29100	29100	0
166	20240221	175400	3259999500	29100	29100	29100	29100	0
167	20240221	175300	3259999500	29100	29100	29100	29100	0
168	20240221	175200	3259999500	29100	29100	29100	29100	0
169	20240221	175100	3259999500	29100	29100	29100	29100	0
170	20240221	175000	3259999500	29100	29100	29100	29100	0
171	20240221	174900	3259999500	29100	29100	29100	29100	0
172	20240221	174800	3259999500	29100	29100	29100	29100	0
173	20240221	174700	3259999500	29100	29100	29100	29100	0
174	20240221	174600	3259999500	29100	29100	29100	29100	0
175	20240221	174500	3259999500	29100	29100	29100	29100	0
176	20240221	174400	3259999500	29100	29100	29100	29100	0
177	20240221	174300	3259999500	29100	29100	29100	29100	0
178	20240221	174200	3259999500	29100	29100	29100	29100	0
179	20240221	174100	3259999500	29100	29100	29100	29100	0
180	20240221	174000	3259999500	29100	29100	29100	29100	0
181	20240221	173900	3259999500	29100	29100	29100	29100	0
182	20240221	173800	3259999500	29100	29100	29100	29100	4334
183	20240221	173700	3259999500	29100	29100	29100	29100	0
184	20240221	173600	3259999500	29100	29100	29100	29100	0
185	20240221	173500	3259999500	29100	29100	29100	29100	0
186	20240221	173400	3259999500	29100	29100	29100	29100	0
187	20240221	173300	3259999500	29100	29100	29100	29100	0
188	20240221	173200	3259999500	29100	29100	29100	29100	0
189	20240221	173100	3259999500	29100	29100	29100	29100	0
190	20240221	173000	3259999500	29100	29100	29100	29100	0
191	20240221	172900	3259999500	29100	29100	29100	29100	0
192	20240221	172800	3259999500	29100	29100	29100	29100	0
193	20240221	172700	3259999500	29100	29100	29100	29100	0
194	20240221	172600	3259999500	29100	29100	29100	29100	0
195	20240221	172500	3259999500	29100	29100	29100	29100	0
196	20240221	172400	3259999500	29100	29100	29100	29100	0
197	20240221	172300	3259999500	29100	29100	29100	29100	0
198	20240221	172200	3259999500	29100	29100	29100	29100	0
199	20240221	172100	3259999500	29100	29100	29100	29100	0
200	20240221	172000	3259999500	29100	29100	29100	29100	0
201	20240221	171900	3259999500	29100	29100	29100	29100	0
202	20240221	171800	3259999500	29100	29100	29100	29100	0
203	20240221	171700	3259999500	29100	29100	29100	29100	0
204	20240221	171600	3259999500	29100	29100	29100	29100	0
205	20240221	171500	3259999500	29100	29100	29100	29100	0
206	20240221	171400	3259999500	29100	29100	29100	29100	0
207	20240221	171300	3259999500	29100	29100	29100	29100	0
208	20240221	171200	3259999500	29100	29100	29100	29100	0
209	20240221	171100	3259999500	29100	29100	29100	29100	0
210	20240221	171000	3259999500	29100	29100	29100	29100	0
211	20240221	170900	3259999500	29100	29100	29100	29100	0
212	20240221	170800	3259999500	29100	29100	29100	29100	4334
213	20240221	170700	3259999500	29100	29100	29100	29100	0
214	20240221	170600	3259999500	29100	29100	29100	29100	0
215	20240221	170500	3259999500	29100	29100	29100	29100	0
216	20240221	170400	3259999500	29100	29100	29100	29100	0
217	20240221	170300	3259999500	29100	29100	29100	29100	0
218	20240221	170200	3259999500	29100	29100	29100	29100	0
219	20240221	170100	3259999500	29100	29100	29100	29100	0
220	20240221	170000	3259999500	29100	29100	29100	29100	0
221	20240221	165900	3259999500	29100	29100	29100	29100	0
222	20240221	165800	3259999500	29100	29100	29100	29100	0
223	20240221	165700	3259999500	29100	29100	29100	29100	0
224	20240221	165600	3259999500	29100	29100	29100	29100	0
225	20240221	165500	3259999500	29100	29100	29100	29100	0
226	20240221	165400	3259999500	29100	29100	29100	29100	0
227	20240221	165300	3259999500	29100	29100	29100	29100	0
228	20240221	165200	3259999500	29100	29100	29100	29100	0
229	20240221	165100	3259999500	29100	29100	29100	29100	0
230	20240221	165000	3259999500	29100	29100	29100	29100	0
231	20240221	164900	3259999500	29100	29100	29100	29100	0
232	20240221	164800	3259999500	29100	29100	29100	29100	0
233	20240221	164700	3259999500	29100	29100	29100	29100	0
234	20240221	164600	3259999500	29100	29100	29100	29100	0
235	20240221	164500	3259999500	29100	29100	29100	29100	0
236	20240221	164400	3259999500	29100	29100	29100	29100	0
237	20240221	164300	3259999500	29100	29100	29100	29100	0
238	20240221	164200	3259999500	29100	29100	29100	29100	0
239	20240221	164100	3259999500	29100	29100	29100	29100	0
240	20240221	164000	3259999500	29100	29100	29100	29100	0
241	20240221	163900	3259999500	29100	29100	29100	29100	0
242	20240221	163800	3259999500	29100	29100	29100	29100	4334
243	20240221	163700	3259999500	29100	29100	29100	29100	0
244	20240221	163600	3259999500	29100	29100	29100	29100	0
245	20240221	163500	3259999500	29100	29100	29100	29100	0
246	20240221	163400	3259999500	29100	29100	29100	29100	0
247	20240221	163300	3259999500	29100	29100	29100	29100	0
248	20240221	163200	3259999500	29100	29100	29100	29100	0
249	20240221	163100	3259999500	29100	29100	29100	29100	0
250	20240221	163000	3259999500	29100	29100	29100	29100	0
251	20240221	162900	3259999500	29100	29100	29100	29100	0
252	20240221	162800	3259999500	29100	29100	29100	29100	0
253	20240221	162700	3259999500	29100	29100	29100	29100	0
254	20240221	162600	3259999500	29100	29100	29100	29100	0
255	20240221	162500	3259999500	29100	29100	29100	29100	0
256	20240221	162400	3259999500	29100	29100	29100	29100	0
257	20240221	162300	3259999500	29100	29100	29100	29100	0
258	20240221	162200	3259999500	29100	29100	29100	29100	0
259	20240221	162100	3259999500	29100	29100	29100	29100	0
260	20240221	162000	3259999500	29100	29100	29100	29100	0
261	20240221	161900	3259999500	29100	29100	29100	29100	0
262	20240221	161800	3259999500	29100	29100	29100	29100	0
263	20240221	161700	3259999500	29100	29100	29100	29100	0
264	20240221	161600	3259999500	29100	29100	29100	29100	0
265	20240221	161500	3259999500	29100	29100	29100	29100	0
266	20240221	161400	3259999500	29100	29100	29100	29100	0
267	20240221	161300	3259999500	29100	29100	29100	29100	0
268	20240221	161200	3259999500	29100	29100	29100	29100	0
269	20240221	161100	3259999500	29100	29100	29100	29100	0
270	20240221	161000	3259999500	29100	29100	29100	29100	0
271	20240221	160900	3259999500	29100	29100	29100	29100	0
272	20240221	160800	3259999500	29100	29100	29100	29100	4334
273	20240221	160700	3259999500	29100	29100	29100	29100	0
274	20240221	160600	3259999500	29100	29100	29100	29100	0
275	20240221	160500	3259999500	29100	29100	29100	29100	0
276	20240221	160400	3259999500	29100	29100	29100	29100	0
277	20240221	160300	3259999500	29100	29100	29100	29100	0
278	20240221	160200	3259999500	29100	29100	29100	29100	0
279	20240221	160100	3259999500	29100	29100	29100	29100	0
280	20240221	160000	3259999500	29100	29100	29100	29100	0
281	20240221	155900	3259999500	29100	29100	29100	29100	0
282	20240221	155800	3259999500	29100	29100	29100	29100	0
283	20240221	155700	3259999500	29100	29100	29100	29100	0
284	20240221	155600	3259999500	29100	29100	29100	29100	0
285	20240221	155500	3259999500	29100	29100	29100	29100	0
286	20240221	155400	3259999500	29100	29100	29100	29100	0
287	20240221	155300	3259999500	29100	29100	29100	29100	0
288	20240221	155200	3259999500	29100	29100	29100	29100	0
289	20240221	155100	3259999500	29100	29100	29100	29100	0
290	20240221	155000	3259999500	29100	29100	29100	29100	0
291	20240221	154900	3259999500	29100	29100	29100	29100	0
292	20240221	154800	3259999500	29100	29100	29100	29100	0
293	20240221	154700	3259999500	29100	29100	29100	29100	0
294	20240221	154600	3259999500	29100	29100	29100	29100	0
295	20240221	154500	3259999500	29100	29100	29100	29100	0
296	20240221	154400	3259999500	29100	29100	29100	29100	0
297	20240221	154300	3259999500	29100	29100	29100	29100	0
298	20240221	154200	3259999500	29100	29100	29100	29100	0
299	20240221	154100	3259999500	29100	29100	29100	29100	0
300	20240221	154000	3259999500	29100	29100	29100	29100	0
301	20240221	153900	3259999500	29100	29100	29100	29100	0
302	20240221	153800	3259999500	29100	29100	29100	29100	4334
303	20240221	153700	3259999500	29100	29100	29100	29100	0
304	20240221	153600	3259999500	29100	29100	29100	29100	0
305	20240221	153500	3259999500	29100	29100	29100	29100	0
306	20240221	153400	3259999500	29100	29100	29100	29100	0
307	20240221	153300	3259999500	29100	29100	29100	29100	0
308	20240221	153200	3259999500	29100	29100	29100	29100	0
309	20240221	153100	3259999500	29100	29100	29100	29100	0
310	20240221	153000	3259999500	29100	29100	29100	29100	4334
311	20240221	152900	3133880100	29250	29250	29250	29250	0
312	20240221	152800	3133880100	29250	29250	29250	29250	0
313	20240221	152700	3133880100	29250	29250	29250	29250	0
314	20240221	152600	3133880100	29250	29250	29250	29250	0
315	20240221	152500	3133880100	29250	29250	29250	29250	0
316	20240221	152400	3133880100	29250	29250	29250	29250	0
317	20240221	152300	3133880100	29250	29250	29250	29250	0
318	20240221	152200	3133880100	29250	29250	29250	29250	0
319	20240221	152100	3133880100	29250	29250	29250	29250	0
320	20240221	152000	3133880100	29250	29250	29250	29250	0
321	20240221	151900	3133880100	29250	29250	29300	29150	1255
322	20240221	151800	3097195600	29250	29300	29300	29250	24
323	20240221	151700	3096493050	29300	29300	29300	29300	61
324	20240221	151600	3094705750	29250	29250	29300	29250	111
325	20240221	151500	3091455450	29300	29350	29350	29300	174
326	20240221	151400	3086357150	29350	29300	29350	29300	56
327	20240221	151300	3084715750	29300	29350	29350	29300	441
328	20240221	151200	3071773950	29350	29300	29350	29300	2
329	20240221	151100	3071715300	29350	29300	29350	29250	90
330	20240221	151000	3069081200	29300	29300	29300	29250	26
331	20240221	150900	3068319500	29300	29300	29300	29250	96
332	20240221	150800	3065511200	29300	29250	29300	29250	11
333	20240221	150700	3065189050	29300	29350	29400	29300	15
334	20240221	150600	3064749100	29300	29300	29300	29300	21
335	20240221	150500	3064133800	29350	29350	29400	29350	145
336	20240221	150400	3059878000	29350	29350	29350	29350	410
337	20240221	150300	3047844500	29350	29200	29350	29200	256
338	20240221	150200	3040348000	29300	29300	29300	29300	1
339	20240221	150100	3040318700	29300	29250	29300	29200	194
340	20240221	150000	3034644150	29200	29250	29250	29200	43
341	20240221	145900	3033388500	29200	29250	29250	29200	44
342	20240221	145800	3032101700	29250	29250	29300	29250	37
343	20240221	145700	3031019400	29300	29200	29300	29200	772
344	20240221	145600	3008439250	29200	29200	29200	29200	3
345	20240221	145500	3008351650	29250	29200	29250	29200	155
346	20240221	145400	3003825500	29250	29250	29250	29200	15
347	20240221	145300	3003387400	29200	29150	29250	29150	115
348	20240221	145200	3000031750	29200	29200	29200	29150	24
349	20240221	145100	2999331350	29200	29200	29250	29200	136
350	20240221	145000	2995360050	29250	29200	29250	29200	9
351	20240221	144900	2995097050	29200	29250	29250	29200	39
352	20240221	144800	2993957550	29250	29200	29250	29200	171
353	20240221	144700	2988963450	29250	29250	29300	29200	81
354	20240221	144600	2986596600	29300	29300	29300	29300	0
355	20240221	144500	2986596600	29300	29250	29300	29250	31
356	20240221	144400	2985689700	29250	29200	29250	29200	46
357	20240221	144300	2984345550	29250	29200	29250	29200	92
358	20240221	144200	2981658800	29300	29200	29300	29200	163
359	20240221	144100	2976891100	29250	29200	29250	29200	13
360	20240221	144000	2976511450	29250	29200	29250	29200	64
361	20240221	143900	2974642550	29250	29200	29250	29200	2
362	20240221	143800	2974584100	29250	29150	29250	29150	210
363	20240221	143700	2968459550	29250	29200	29250	29200	3
364	20240221	143600	2968371900	29200	29200	29200	29150	10
365	20240221	143500	2968080200	29200	29200	29200	29100	375
366	20240221	143400	2957150700	29200	29200	29200	29100	1352
367	20240221	143300	2917752200	29250	29250	29250	29250	10
368	20240221	143200	2917459700	29300	29250	29300	29200	667
369	20240221	143100	2897976450	29250	29250	29300	29200	481
370	20240221	143000	2883926950	29300	29250	29300	29250	14
371	20240221	142900	2883517350	29300	29250	29300	29200	35
372	20240221	142800	2882493250	29300	29250	29300	29200	434
373	20240221	142700	2869817600	29300	29250	29300	29250	171
374	20240221	142600	2864815750	29300	29250	29300	29250	51
375	20240221	142500	2863323950	29300	29250	29300	29250	53
376	20240221	142400	2861773600	29250	29250	29250	29200	439
377	20240221	142300	2848936000	29300	29300	29300	29300	20
378	20240221	142200	2848350000	29300	29250	29300	29250	636
379	20240221	142100	2829746850	29300	29300	29300	29250	115
380	20240221	142000	2826382550	29300	29300	29300	29250	166
381	20240221	141900	2821519050	29300	29300	29300	29300	361
382	20240221	141800	2810941750	29350	29300	29350	29300	14
383	20240221	141700	2810531000	29350	29350	29350	29350	10
384	20240221	141600	2810237500	29350	29350	29350	29300	117
385	20240221	141500	2806804050	29350	29300	29350	29300	4
386	20240221	141400	2806686800	29300	29300	29300	29300	16
387	20240221	141300	2806218000	29300	29300	29300	29300	5
388	20240221	141200	2806071500	29300	29300	29300	29300	202
389	20240221	141100	2800152900	29300	29300	29300	29300	30
390	20240221	141000	2799273900	29350	29350	29350	29350	5
391	20240221	140900	2799127150	29300	29300	29300	29300	214
392	20240221	140800	2792856950	29300	29300	29300	29300	9
393	20240221	140700	2792593250	29350	29350	29350	29350	10
394	20240221	140600	2792299750	29350	29350	29350	29350	142
395	20240221	140500	2788132050	29350	29350	29350	29350	0
396	20240221	140400	2788132050	29350	29350	29350	29350	341
397	20240221	140300	2778123700	29400	29400	29400	29400	10
398	20240221	140200	2777829700	29400	29400	29400	29350	8
399	20240221	140100	2777594700	29350	29350	29450	29350	539
400	20240221	140000	2761774900	29400	29400	29400	29400	130
401	20240221	135900	2757952900	29400	29500	29500	29400	1011
402	20240221	135800	2728229400	29450	29400	29500	29400	221
403	20240221	135700	2721728900	29450	29450	29450	29450	13
404	20240221	135600	2721346050	29450	29450	29500	29450	84
405	20240221	135500	2718872150	29400	29400	29450	29400	168
406	20240221	135400	2713932550	29450	29450	29500	29450	38
407	20240221	135300	2712813400	29450	29500	29500	29450	731
408	20240221	135200	2691284850	29500	29500	29500	29500	17
409	20240221	135100	2690783350	29500	29500	29500	29500	34
410	20240221	135000	2689780350	29500	29500	29500	29500	93
411	20240221	134900	2687036850	29500	29500	29500	29450	53
412	20240221	134800	2685473500	29500	29500	29500	29500	33
413	20240221	134700	2684500000	29550	29550	29550	29550	1
414	20240221	134600	2684470450	29550	29450	29550	29450	9
415	20240221	134500	2684205250	29500	29500	29500	29500	14
416	20240221	134400	2683792250	29550	29450	29550	29450	130
417	20240221	134300	2679957650	29450	29450	29450	29450	3
418	20240221	134200	2679869300	29450	29500	29500	29450	455
419	20240221	134100	2666448300	29500	29500	29500	29500	32
420	20240221	134000	2665504300	29500	29450	29500	29450	5
421	20240221	133900	2665357000	29500	29500	29500	29500	121
422	20240221	133800	2661787500	29450	29450	29500	29450	312
423	20240221	133700	2652596600	29450	29400	29500	29400	442
424	20240221	133600	2639579800	29450	29450	29450	29450	11
425	20240221	133500	2639255850	29450	29400	29450	29400	72
426	20240221	133400	2637138550	29450	29450	29450	29450	9
427	20240221	133300	2636873500	29450	29450	29500	29450	24
428	20240221	133200	2636166650	29450	29450	29450	29450	350
429	20240221	133100	2625859150	29450	29450	29450	29450	46
430	20240221	133000	2624504450	29500	29550	29550	29500	6
431	20240221	132900	2624327400	29450	29500	29550	29450	90
432	20240221	132800	2621676500	29450	29450	29450	29450	10
433	20240221	132700	2621382000	29450	29450	29450	29450	8
434	20240221	132600	2621146400	29500	29500	29500	29500	2
435	20240221	132500	2621087400	29500	29500	29550	29450	501
436	20240221	132400	2606325000	29500	29450	29500	29450	52
437	20240221	132300	2604791200	29500	29450	29500	29450	12
438	20240221	132200	2604437250	29500	29550	29550	29500	2
439	20240221	132100	2604378200	29500	29450	29550	29450	16
440	20240221	132000	2603906200	29650	29500	29650	29500	16
441	20240221	131900	2603433450	29500	29550	29600	29500	180
442	20240221	131800	2598119850	29650	29600	29650	29600	13
443	20240221	131700	2597734900	29650	29650	29650	29600	42
444	20240221	131600	2596489850	29650	29650	29650	29650	9
445	20240221	131500	2596223000	29650	29600	29650	29600	794
446	20240221	131400	2572709150	29550	29500	29550	29500	262
447	20240221	131300	2564967250	29550	29450	29550	29400	429
448	20240221	131200	2552332850	29400	29400	29400	29350	621
449	20240221	131100	2534075500	29400	29350	29400	29350	15
450	20240221	131000	2533635200	29350	29400	29400	29300	13
451	20240221	130900	2533253750	29450	29450	29450	29450	0
452	20240221	130800	2533253750	29450	29450	29450	29450	11
453	20240221	130700	2532929800	29450	29450	29450	29450	1
454	20240221	130600	2532900350	29300	29450	29450	29300	56
455	20240221	130500	2531251950	29450	29400	29500	29400	27
456	20240221	130400	2530457050	29400	29350	29400	29350	1313
457	20240221	130300	2491855350	29450	29250	29450	29250	19
458	20240221	130200	2491296550	29500	29300	29500	29300	599
459	20240221	130100	2473658250	29250	29250	29250	29250	4
460	20240221	130000	2473541250	29300	29250	29300	29200	21
461	20240221	125900	2472927850	29300	29250	29300	29250	4
462	20240221	125800	2472810800	29200	29250	29250	29200	51
463	20240221	125700	2471319200	29300	29300	29300	29250	329
464	20240221	125600	2461692250	29300	29300	29300	29300	1
465	20240221	125500	2461662950	29300	29250	29300	29250	16
466	20240221	125400	2461194850	29250	29250	29250	29250	58
467	20240221	125300	2459498350	29250	29250	29250	29250	310
468	20240221	125200	2450430850	29250	29250	29250	29250	142
469	20240221	125100	2446277350	29300	29300	29300	29250	4
470	20240221	125000	2446160200	29350	29250	29350	29250	29
471	20240221	124900	2445311250	29250	29300	29300	29250	84
472	20240221	124800	2442854050	29250	29250	29250	29250	84
473	20240221	124700	2440397050	29350	29300	29350	29250	75
474	20240221	124600	2438202050	29300	29250	29300	29250	80
475	20240221	124500	2435861600	29300	29300	29300	29300	44
476	20240221	124400	2434572400	29300	29300	29300	29300	1
477	20240221	124300	2434543100	29250	29300	29300	29250	53
478	20240221	124200	2432990750	29300	29350	29350	29300	301
479	20240221	124100	2424171200	29300	29300	29350	29300	117
480	20240221	124000	2420742900	29300	29300	29300	29300	29
481	20240221	123900	2419893200	29300	29300	29300	29250	71
482	20240221	123800	2417813550	29300	29300	29300	29250	6
483	20240221	123700	2417637900	29300	29250	29300	29250	26
484	20240221	123600	2416877200	29300	29250	29300	29250	13
485	20240221	123500	2416496800	29250	29250	29250	29250	54
486	20240221	123400	2414917300	29300	29300	29350	29300	5
487	20240221	123300	2414770750	29200	29200	29200	29200	1
488	20240221	123200	2414741550	29350	29200	29350	29150	163
489	20240221	123100	2409981200	29200	29200	29200	29200	50
490	20240221	123000	2408521200	29150	29150	29200	29150	53
491	20240221	122900	2406976200	29200	29200	29200	29150	160
492	20240221	122800	2402307150	29200	29200	29200	29200	21
493	20240221	122700	2401693950	29200	29200	29200	29200	21
494	20240221	122600	2401080750	29150	29300	29300	29150	440
495	20240221	122500	2388250150	29250	29200	29350	29200	36
496	20240221	122400	2387197250	29250	29250	29250	29250	21
497	20240221	122300	2386583000	29200	29200	29250	29200	13
498	20240221	122200	2386203300	29250	29250	29250	29250	0
499	20240221	122100	2386203300	29250	29200	29250	29200	170
500	20240221	122000	2381235600	29200	29200	29250	29200	38
501	20240221	121900	2380125850	29250	29200	29250	29200	23
502	20240221	121800	2379454200	29200	29200	29200	29200	22
503	20240221	121700	2378811800	29250	29200	29250	29200	5
504	20240221	121600	2378665700	29200	29200	29300	29200	22
505	20240221	121500	2378023200	29200	29250	29250	29150	2246
506	20240221	121400	2312488800	29250	29200	29250	29200	60
507	20240221	121300	2310734400	29250	29300	29300	29250	229
508	20240221	121200	2304036000	29300	29350	29350	29300	66
509	20240221	121100	2302102100	29300	29250	29300	29250	26
510	20240221	121000	2301340900	29250	29250	29250	29250	9
511	20240221	120900	2301077650	29300	29250	29300	29200	82
512	20240221	120800	2298680350	29250	29250	29250	29250	184
513	20240221	120700	2293298350	29300	29400	29400	29250	146
514	20240221	120600	2289023950	29350	29350	29350	29250	526
515	20240221	120500	2273620350	29300	29250	29300	29250	258
516	20240221	120400	2266073000	29300	29250	29300	29250	566
517	20240221	120300	2249517400	29300	29300	29300	29300	6
518	20240221	120200	2249341600	29350	29350	29350	29350	50
519	20240221	120100	2247874100	29350	29300	29350	29250	4
520	20240221	120000	2247756900	29300	29300	29300	29300	9
521	20240221	115900	2247493200	29400	29350	29400	29300	266
522	20240221	115800	2239698700	29350	29350	29350	29350	2
523	20240221	115700	2239640000	29350	29350	29450	29350	101
524	20240221	115600	2236675450	29350	29350	29500	29350	102
525	20240221	115500	2233677600	29350	29300	29350	29300	24
526	20240221	115400	2232973250	29300	29350	29350	29300	6
527	20240221	115300	2232797350	29350	29350	29350	29300	158
528	20240221	115200	2228167850	29350	29350	29350	29350	224
529	20240221	115100	2221593450	29350	29350	29350	29350	23
530	20240221	115000	2220918400	29400	29400	29400	29400	4
531	20240221	114900	2220800800	29350	29350	29400	29350	212
532	20240221	114800	2214578550	29400	29500	29500	29400	5
533	20240221	114700	2214431300	29500	29500	29500	29500	14
534	20240221	114600	2214018300	29550	29550	29550	29550	0
535	20240221	114500	2214018300	29550	29400	29550	29350	143
536	20240221	114400	2209802350	29400	29400	29400	29400	11
537	20240221	114300	2209478950	29500	29350	29500	29300	257
538	20240221	114200	2201937200	29350	29300	29350	29300	6
539	20240221	114100	2201761300	29350	29350	29350	29350	1
540	20240221	114000	2201731950	29350	29350	29350	29350	5
541	20240221	113900	2201585200	29350	29350	29350	29350	72
542	20240221	113800	2199472000	29300	29350	29350	29300	5
543	20240221	113700	2199325400	29350	29350	29350	29300	64
544	20240221	113600	2197450000	29300	29300	29300	29300	114
545	20240221	113500	2194109800	29300	29350	29350	29300	300
546	20240221	113400	2185319450	29350	29300	29350	29300	118
547	20240221	113300	2181859700	29300	29300	29300	29300	1
548	20240221	113200	2181830400	29300	29250	29300	29250	14
549	20240221	113100	2181420850	29300	29250	29300	29250	283
550	20240221	113000	2173143000	29300	29300	29300	29300	0
551	20240221	112900	2173143000	29300	29250	29300	29250	5
552	20240221	112800	2172996700	29250	29300	29300	29250	32
553	20240221	112700	2172060100	29300	29250	29300	29250	14
554	20240221	112600	2171650450	29300	29350	29350	29300	3
555	20240221	112500	2171562500	29350	29350	29350	29350	3
556	20240221	112400	2171474450	29250	29350	29350	29250	31
557	20240221	112300	2170565800	29250	29250	29350	29250	21
558	20240221	112200	2169951000	29300	29300	29300	29300	20
559	20240221	112100	2169365000	29300	29300	29300	29300	1
560	20240221	112000	2169335700	29250	29300	29350	29250	10
561	20240221	111900	2169042750	29200	29250	29250	29200	138
562	20240221	111800	2165013050	29250	29250	29300	29250	4
563	20240221	111700	2164896000	29250	29300	29300	29150	1213
564	20240221	111600	2129474900	29400	29300	29400	29250	36
565	20240221	111500	2128420000	29300	29300	29300	29300	7
566	20240221	111400	2128214900	29400	29350	29400	29350	2
567	20240221	111300	2128156150	29400	29350	29400	29250	21
568	20240221	111200	2127540750	29350	29300	29350	29300	30
569	20240221	111100	2126660650	29200	29250	29300	29200	611
570	20240221	111000	2108800500	29300	29300	29300	29250	336
571	20240221	110900	2098955900	29300	29350	29350	29300	79
572	20240221	110800	2096640900	29400	29400	29400	29400	7
573	20240221	110700	2096435100	29350	29400	29400	29350	309
574	20240221	110600	2087365750	29550	29400	29550	29400	16
575	20240221	110500	2086894750	29400	29550	29550	29400	81
576	20240221	110400	2084510700	29600	29400	29600	29400	44
577	20240221	110300	2083214900	29400	29400	29400	29400	806
578	20240221	110200	2059518500	29400	29350	29400	29350	9
579	20240221	110100	2059254250	29350	29300	29350	29250	488
580	20240221	110000	2044955800	29250	29300	29300	29250	9
581	20240221	105900	2044692350	29300	29250	29350	29200	138
582	20240221	105800	2040655850	29250	29150	29250	29100	143
583	20240221	105700	2036476100	29100	29200	29250	29100	1291
584	20240221	105600	1998813450	29200	29250	29250	29200	40
585	20240221	105500	1997644700	29250	29200	29250	29150	645
586	20240221	105400	1978833250	29350	29200	29350	29200	78
587	20240221	105300	1976552950	29250	29300	29350	29200	914
588	20240221	105200	1949834750	29300	29350	29350	29300	710
589	20240221	105100	1929030750	29400	29350	29400	29300	275
590	20240221	105000	1920966950	29350	29450	29450	29350	647
591	20240221	104900	1901957350	29500	29500	29500	29450	52
592	20240221	104800	1900424400	29450	29400	29450	29400	59
593	20240221	104700	1898687750	29400	29450	29450	29400	12
594	20240221	104600	1898334550	29450	29450	29450	29450	1
595	20240221	104500	1898305100	29450	29450	29450	29400	47
596	20240221	104400	1896922550	29350	29450	29450	29350	164
597	20240221	104300	1892103350	29450	29450	29450	29400	21
598	20240221	104200	1891485850	29500	29400	29500	29350	114
599	20240221	104100	1888138100	29400	29450	29550	29400	328
600	20240221	104000	1878494150	29450	29450	29450	29400	161
601	20240221	103900	1873754450	29450	29500	29500	29450	218
602	20240221	103800	1867324150	29400	29500	29500	29400	114
603	20240221	103700	1863968950	29600	29300	29600	29300	511
604	20240221	103600	1848988250	29300	29500	29500	29300	2886
605	20240221	103500	1764164250	29450	29650	29650	29450	140
606	20240221	103400	1760038600	29650	29450	29650	29450	62
607	20240221	103300	1758205650	29500	29550	29550	29500	41
608	20240221	103200	1756996050	29550	29400	29600	29400	395
609	20240221	103100	1745352550	29400	29450	29450	29400	342
610	20240221	103000	1735284550	29450	29500	29500	29450	1244
611	20240221	102900	1698646000	29550	29550	29550	29550	7
612	20240221	102800	1698439150	29500	29450	29650	29450	61
613	20240221	102700	1696642000	29450	29550	29550	29450	67
614	20240221	102600	1694667350	29500	29600	29600	29500	279
615	20240221	102500	1686436550	29500	29550	29550	29500	293
616	20240221	102400	1677786050	29500	29500	29500	29500	50
617	20240221	102300	1676311050	29550	29550	29550	29550	3
618	20240221	102200	1676222400	29500	29500	29500	29450	429
619	20240221	102100	1663583550	29450	29450	29450	29450	0
620	20240221	102000	1663583550	29450	29500	29500	29450	10
621	20240221	101900	1663289000	29500	29500	29550	29450	85
622	20240221	101800	1660780850	29450	29450	29550	29450	454
623	20240221	101700	1647410450	29450	29600	29650	29450	415
624	20240221	101600	1635163800	29650	29650	29650	29650	6
625	20240221	101500	1634985900	29700	29550	29700	29500	471
626	20240221	101400	1621051400	29550	29450	29550	29450	70
627	20240221	101300	1618989100	29450	29450	29500	29450	1423
628	20240221	101200	1577078750	29450	29500	29600	29450	785
629	20240221	101100	1553905850	29500	29600	29600	29500	1000
630	20240221	101000	1524392200	29600	29600	29600	29600	488
631	20240221	100900	1509947400	29600	29700	29700	29550	1228
632	20240221	100800	1473602300	29650	29800	29850	29650	872
633	20240221	100700	1447677050	29800	29850	29850	29800	405
634	20240221	100600	1435603500	29850	29800	29850	29800	141
635	20240221	100500	1431401150	29800	29800	29800	29750	72
636	20240221	100400	1429257300	29750	29750	29750	29750	5
637	20240221	100300	1429108550	29750	29800	29800	29700	287
638	20240221	100200	1420571550	29800	29800	29850	29750	533
639	20240221	100100	1404690250	29800	29850	29850	29800	276
640	20240221	100000	1396463650	29850	29900	29900	29850	375
641	20240221	095900	1385257100	29950	29950	29950	29900	269
642	20240221	095800	1377202050	29950	30150	30150	29950	1209
643	20240221	095700	1340912850	30150	30250	30250	30100	2329
644	20240221	095600	1270630750	30250	30150	30250	30150	656
645	20240221	095500	1250817250	30150	30150	30200	30100	1097
646	20240221	095400	1217764000	30100	30300	30300	30100	644
647	20240221	095300	1198331050	30300	30300	30350	30200	2351
648	20240221	095200	1127150000	30250	30100	30250	30100	1051
649	20240221	095100	1095373250	30150	30200	30200	30100	673
650	20240221	095000	1075098900	30150	30250	30300	30150	1638
651	20240221	094900	1025618350	30200	30150	30200	30100	1718
652	20240221	094800	973813850	30100	30100	30150	30000	2849
653	20240221	094700	888275650	30050	30100	30100	30000	561
654	20240221	094600	871398100	30100	30100	30150	30000	872
655	20240221	094500	845171750	30050	30000	30050	30000	312
656	20240221	094400	835803550	30000	29800	30000	29800	2566
657	20240221	094300	759076150	29800	29700	29900	29650	291
658	20240221	094200	750398100	29700	29700	29750	29700	257
659	20240221	094100	742761450	29700	29600	29700	29600	259
660	20240221	094000	735094000	29600	29600	29600	29550	327
661	20240221	093900	725430150	29700	29700	29700	29550	82
662	20240221	093800	722999100	29650	29650	29650	29550	642
663	20240221	093700	704025350	29600	29500	29600	29500	449
664	20240221	093600	690772900	29500	29600	29600	29500	424
665	20240221	093500	678262700	29450	29550	29550	29450	202
666	20240221	093400	672308500	29500	29500	29550	29500	107
667	20240221	093300	669148200	29500	29500	29500	29500	252
668	20240221	093200	661714200	29500	29600	29600	29500	1029
669	20240221	093100	631350650	29600	29600	29600	29550	64
670	20240221	093000	629457900	29550	29600	29600	29550	566
671	20240221	092900	612728950	29650	29650	29650	29650	2
672	20240221	092800	612669650	29650	29600	29650	29550	798
673	20240221	092700	589084200	29600	29600	29750	29550	63
674	20240221	092600	587219300	29800	29550	29800	29550	590
675	20240221	092500	569732050	29550	29600	29600	29550	175
676	20240221	092400	564559350	29600	29600	29650	29600	433
677	20240221	092300	551742450	29600	29600	29600	29600	340
678	20240221	092200	541678450	29600	29650	29700	29600	281
679	20240221	092100	533359000	29600	29700	29750	29600	496
680	20240221	092000	518652800	29750	29800	29800	29700	771
681	20240221	091900	495732100	29900	29800	29950	29750	211
682	20240221	091800	489452650	29800	29900	29900	29750	360
683	20240221	091700	478718750	29850	29800	29850	29750	294
684	20240221	091600	469951200	29750	29800	29800	29750	171
685	20240221	091500	464861300	29750	29950	30000	29750	271
686	20240221	091400	456768350	29950	30000	30000	29900	116
687	20240221	091300	453289600	29800	29800	29900	29800	230
688	20240221	091200	446424800	29800	29900	29900	29800	493
689	20240221	091100	431686350	29900	29850	29900	29800	413
690	20240221	091000	419343800	29850	29900	29900	29850	384
691	20240221	090900	407873750	30000	30050	30050	30000	198
692	20240221	090800	401930550	29800	30150	30150	29800	793
693	20240221	090700	378122600	29900	29950	30200	29800	670
694	20240221	090600	358064300	29950	29600	29950	29500	864
695	20240221	090500	332416000	29600	29450	29650	29450	359
696	20240221	090400	321823000	29450	29650	29650	29400	2040
697	20240221	090300	261717100	29700	29500	29700	29450	1274
698	20240221	090200	224150100	29500	29800	29800	29500	1139
699	20240221	090100	190441750	29800	29700	29850	29650	832
700	20240221	090000	165750150	29550	30050	30450	29500	5523