KissMeData/101160/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195900	4817021050	24000	24000	24000	24000	4433
3	20240213	195800	4817021050	24000	24000	24000	24000	0
4	20240213	195700	4817021050	24000	24000	24000	24000	0
5	20240213	195600	4817021050	24000	24000	24000	24000	0
6	20240213	195500	4817021050	24000	24000	24000	24000	0
7	20240213	195400	4817021050	24000	24000	24000	24000	0
8	20240213	195300	4817021050	24000	24000	24000	24000	0
9	20240213	195200	4817021050	24000	24000	24000	24000	0
10	20240213	195100	4817021050	24000	24000	24000	24000	0
11	20240213	195000	4817021050	24000	24000	24000	24000	0
12	20240213	194900	4817021050	24000	24000	24000	24000	0
13	20240213	194800	4817021050	24000	24000	24000	24000	0
14	20240213	194700	4817021050	24000	24000	24000	24000	0
15	20240213	194600	4817021050	24000	24000	24000	24000	0
16	20240213	194500	4817021050	24000	24000	24000	24000	0
17	20240213	194400	4817021050	24000	24000	24000	24000	0
18	20240213	194300	4817021050	24000	24000	24000	24000	0
19	20240213	194200	4817021050	24000	24000	24000	24000	0
20	20240213	194100	4817021050	24000	24000	24000	24000	0
21	20240213	194000	4817021050	24000	24000	24000	24000	0
22	20240213	193900	4817021050	24000	24000	24000	24000	0
23	20240213	193800	4817021050	24000	24000	24000	24000	0
24	20240213	193700	4817021050	24000	24000	24000	24000	0
25	20240213	193600	4817021050	24000	24000	24000	24000	0
26	20240213	193500	4817021050	24000	24000	24000	24000	0
27	20240213	193400	4817021050	24000	24000	24000	24000	0
28	20240213	193300	4817021050	24000	24000	24000	24000	0
29	20240213	193200	4817021050	24000	24000	24000	24000	0
30	20240213	193100	4817021050	24000	24000	24000	24000	0
31	20240213	193000	4817021050	24000	24000	24000	24000	0
32	20240213	192900	4817021050	24000	24000	24000	24000	4433
33	20240213	192800	4817021050	24000	24000	24000	24000	0
34	20240213	192700	4817021050	24000	24000	24000	24000	0
35	20240213	192600	4817021050	24000	24000	24000	24000	0
36	20240213	192500	4817021050	24000	24000	24000	24000	0
37	20240213	192400	4817021050	24000	24000	24000	24000	0
38	20240213	192300	4817021050	24000	24000	24000	24000	0
39	20240213	192200	4817021050	24000	24000	24000	24000	0
40	20240213	192100	4817021050	24000	24000	24000	24000	0
41	20240213	192000	4817021050	24000	24000	24000	24000	0
42	20240213	191900	4817021050	24000	24000	24000	24000	0
43	20240213	191800	4817021050	24000	24000	24000	24000	0
44	20240213	191700	4817021050	24000	24000	24000	24000	0
45	20240213	191600	4817021050	24000	24000	24000	24000	0
46	20240213	191500	4817021050	24000	24000	24000	24000	0
47	20240213	191400	4817021050	24000	24000	24000	24000	0
48	20240213	191300	4817021050	24000	24000	24000	24000	0
49	20240213	191200	4817021050	24000	24000	24000	24000	0
50	20240213	191100	4817021050	24000	24000	24000	24000	0
51	20240213	191000	4817021050	24000	24000	24000	24000	0
52	20240213	190900	4817021050	24000	24000	24000	24000	0
53	20240213	190800	4817021050	24000	24000	24000	24000	0
54	20240213	190700	4817021050	24000	24000	24000	24000	0
55	20240213	190600	4817021050	24000	24000	24000	24000	0
56	20240213	190500	4817021050	24000	24000	24000	24000	0
57	20240213	190400	4817021050	24000	24000	24000	24000	0
58	20240213	190300	4817021050	24000	24000	24000	24000	0
59	20240213	190200	4817021050	24000	24000	24000	24000	0
60	20240213	190100	4817021050	24000	24000	24000	24000	0
61	20240213	190000	4817021050	24000	24000	24000	24000	0
62	20240213	185900	4817021050	24000	24000	24000	24000	4433
63	20240213	185800	4817021050	24000	24000	24000	24000	0
64	20240213	185700	4817021050	24000	24000	24000	24000	0
65	20240213	185600	4817021050	24000	24000	24000	24000	0
66	20240213	185500	4817021050	24000	24000	24000	24000	0
67	20240213	185400	4817021050	24000	24000	24000	24000	0
68	20240213	185300	4817021050	24000	24000	24000	24000	0
69	20240213	185200	4817021050	24000	24000	24000	24000	0
70	20240213	185100	4817021050	24000	24000	24000	24000	0
71	20240213	185000	4817021050	24000	24000	24000	24000	0
72	20240213	184900	4817021050	24000	24000	24000	24000	0
73	20240213	184800	4817021050	24000	24000	24000	24000	0
74	20240213	184700	4817021050	24000	24000	24000	24000	0
75	20240213	184600	4817021050	24000	24000	24000	24000	0
76	20240213	184500	4817021050	24000	24000	24000	24000	0
77	20240213	184400	4817021050	24000	24000	24000	24000	0
78	20240213	184300	4817021050	24000	24000	24000	24000	0
79	20240213	184200	4817021050	24000	24000	24000	24000	0
80	20240213	184100	4817021050	24000	24000	24000	24000	0
81	20240213	184000	4817021050	24000	24000	24000	24000	0
82	20240213	183900	4817021050	24000	24000	24000	24000	0
83	20240213	183800	4817021050	24000	24000	24000	24000	0
84	20240213	183700	4817021050	24000	24000	24000	24000	0
85	20240213	183600	4817021050	24000	24000	24000	24000	0
86	20240213	183500	4817021050	24000	24000	24000	24000	0
87	20240213	183400	4817021050	24000	24000	24000	24000	0
88	20240213	183300	4817021050	24000	24000	24000	24000	0
89	20240213	183200	4817021050	24000	24000	24000	24000	0
90	20240213	183100	4817021050	24000	24000	24000	24000	0
91	20240213	183000	4817021050	24000	24000	24000	24000	0
92	20240213	182900	4817021050	24000	24000	24000	24000	4433
93	20240213	182800	4817021050	24000	24000	24000	24000	0
94	20240213	182700	4817021050	24000	24000	24000	24000	0
95	20240213	182600	4817021050	24000	24000	24000	24000	0
96	20240213	182500	4817021050	24000	24000	24000	24000	0
97	20240213	182400	4817021050	24000	24000	24000	24000	0
98	20240213	182300	4817021050	24000	24000	24000	24000	0
99	20240213	182200	4817021050	24000	24000	24000	24000	0
100	20240213	182100	4817021050	24000	24000	24000	24000	0
101	20240213	182000	4817021050	24000	24000	24000	24000	0
102	20240213	181900	4817021050	24000	24000	24000	24000	0
103	20240213	181800	4817021050	24000	24000	24000	24000	0
104	20240213	181700	4817021050	24000	24000	24000	24000	0
105	20240213	181600	4817021050	24000	24000	24000	24000	0
106	20240213	181500	4817021050	24000	24000	24000	24000	0
107	20240213	181400	4817021050	24000	24000	24000	24000	0
108	20240213	181300	4817021050	24000	24000	24000	24000	0
109	20240213	181200	4817021050	24000	24000	24000	24000	0
110	20240213	181100	4817021050	24000	24000	24000	24000	0
111	20240213	181000	4817021050	24000	24000	24000	24000	0
112	20240213	180900	4817021050	24000	24000	24000	24000	0
113	20240213	180800	4817021050	24000	24000	24000	24000	0
114	20240213	180700	4817021050	24000	24000	24000	24000	0
115	20240213	180600	4817021050	24000	24000	24000	24000	0
116	20240213	180500	4817021050	24000	24000	24000	24000	0
117	20240213	180400	4817021050	24000	24000	24000	24000	0
118	20240213	180300	4817021050	24000	24000	24000	24000	0
119	20240213	180200	4817021050	24000	24000	24000	24000	0
120	20240213	180100	4817021050	24000	24000	24000	24000	0
121	20240213	180000	4817021050	24000	24000	24000	24000	0
122	20240213	175900	4817021050	24000	24000	24000	24000	4433
123	20240213	175800	4817021050	24000	24000	24000	24000	0
124	20240213	175700	4817021050	24000	24000	24000	24000	0
125	20240213	175600	4817021050	24000	24000	24000	24000	0
126	20240213	175500	4817021050	24000	24000	24000	24000	0
127	20240213	175400	4817021050	24000	24000	24000	24000	0
128	20240213	175300	4817021050	24000	24000	24000	24000	0
129	20240213	175200	4817021050	24000	24000	24000	24000	0
130	20240213	175100	4817021050	24000	24000	24000	24000	0
131	20240213	175000	4817021050	24000	24000	24000	24000	0
132	20240213	174900	4817021050	24000	24000	24000	24000	0
133	20240213	174800	4817021050	24000	24000	24000	24000	0
134	20240213	174700	4817021050	24000	24000	24000	24000	0
135	20240213	174600	4817021050	24000	24000	24000	24000	0
136	20240213	174500	4817021050	24000	24000	24000	24000	0
137	20240213	174400	4817021050	24000	24000	24000	24000	0
138	20240213	174300	4817021050	24000	24000	24000	24000	0
139	20240213	174200	4817021050	24000	24000	24000	24000	0
140	20240213	174100	4817021050	24000	24000	24000	24000	0
141	20240213	174000	4817021050	24000	24000	24000	24000	0
142	20240213	173900	4817021050	24000	24000	24000	24000	0
143	20240213	173800	4817021050	24000	24000	24000	24000	0
144	20240213	173700	4817021050	24000	24000	24000	24000	0
145	20240213	173600	4817021050	24000	24000	24000	24000	0
146	20240213	173500	4817021050	24000	24000	24000	24000	0
147	20240213	173400	4817021050	24000	24000	24000	24000	0
148	20240213	173300	4817021050	24000	24000	24000	24000	0
149	20240213	173200	4817021050	24000	24000	24000	24000	0
150	20240213	173100	4817021050	24000	24000	24000	24000	0
151	20240213	173000	4817021050	24000	24000	24000	24000	0
152	20240213	172900	4817021050	24000	24000	24000	24000	4433
153	20240213	172800	4817021050	24000	24000	24000	24000	0
154	20240213	172700	4817021050	24000	24000	24000	24000	0
155	20240213	172600	4817021050	24000	24000	24000	24000	0
156	20240213	172500	4817021050	24000	24000	24000	24000	0
157	20240213	172400	4817021050	24000	24000	24000	24000	0
158	20240213	172300	4817021050	24000	24000	24000	24000	0
159	20240213	172200	4817021050	24000	24000	24000	24000	0
160	20240213	172100	4817021050	24000	24000	24000	24000	0
161	20240213	172000	4817021050	24000	24000	24000	24000	0
162	20240213	171900	4817021050	24000	24000	24000	24000	0
163	20240213	171800	4817021050	24000	24000	24000	24000	0
164	20240213	171700	4817021050	24000	24000	24000	24000	0
165	20240213	171600	4817021050	24000	24000	24000	24000	0
166	20240213	171500	4817021050	24000	24000	24000	24000	0
167	20240213	171400	4817021050	24000	24000	24000	24000	0
168	20240213	171300	4817021050	24000	24000	24000	24000	0
169	20240213	171200	4817021050	24000	24000	24000	24000	0
170	20240213	171100	4817021050	24000	24000	24000	24000	0
171	20240213	171000	4817021050	24000	24000	24000	24000	0
172	20240213	170900	4817021050	24000	24000	24000	24000	0
173	20240213	170800	4817021050	24000	24000	24000	24000	0
174	20240213	170700	4817021050	24000	24000	24000	24000	0
175	20240213	170600	4817021050	24000	24000	24000	24000	0
176	20240213	170500	4817021050	24000	24000	24000	24000	0
177	20240213	170400	4817021050	24000	24000	24000	24000	0
178	20240213	170300	4817021050	24000	24000	24000	24000	0
179	20240213	170200	4817021050	24000	24000	24000	24000	0
180	20240213	170100	4817021050	24000	24000	24000	24000	0
181	20240213	170000	4817021050	24000	24000	24000	24000	0
182	20240213	165900	4817021050	24000	24000	24000	24000	4433
183	20240213	165800	4817021050	24000	24000	24000	24000	0
184	20240213	165700	4817021050	24000	24000	24000	24000	0
185	20240213	165600	4817021050	24000	24000	24000	24000	0
186	20240213	165500	4817021050	24000	24000	24000	24000	0
187	20240213	165400	4817021050	24000	24000	24000	24000	0
188	20240213	165300	4817021050	24000	24000	24000	24000	0
189	20240213	165200	4817021050	24000	24000	24000	24000	0
190	20240213	165100	4817021050	24000	24000	24000	24000	0
191	20240213	165000	4817021050	24000	24000	24000	24000	0
192	20240213	164900	4817021050	24000	24000	24000	24000	0
193	20240213	164800	4817021050	24000	24000	24000	24000	0
194	20240213	164700	4817021050	24000	24000	24000	24000	0
195	20240213	164600	4817021050	24000	24000	24000	24000	0
196	20240213	164500	4817021050	24000	24000	24000	24000	0
197	20240213	164400	4817021050	24000	24000	24000	24000	0
198	20240213	164300	4817021050	24000	24000	24000	24000	0
199	20240213	164200	4817021050	24000	24000	24000	24000	0
200	20240213	164100	4817021050	24000	24000	24000	24000	0
201	20240213	164000	4817021050	24000	24000	24000	24000	0
202	20240213	163900	4817021050	24000	24000	24000	24000	0
203	20240213	163800	4817021050	24000	24000	24000	24000	0
204	20240213	163700	4817021050	24000	24000	24000	24000	0
205	20240213	163600	4817021050	24000	24000	24000	24000	0
206	20240213	163500	4817021050	24000	24000	24000	24000	0
207	20240213	163400	4817021050	24000	24000	24000	24000	0
208	20240213	163300	4817021050	24000	24000	24000	24000	0
209	20240213	163200	4817021050	24000	24000	24000	24000	0
210	20240213	163100	4817021050	24000	24000	24000	24000	0
211	20240213	163000	4817021050	24000	24000	24000	24000	0
212	20240213	162900	4817021050	24000	24000	24000	24000	4433
213	20240213	162800	4817021050	24000	24000	24000	24000	0
214	20240213	162700	4817021050	24000	24000	24000	24000	0
215	20240213	162600	4817021050	24000	24000	24000	24000	0
216	20240213	162500	4817021050	24000	24000	24000	24000	0
217	20240213	162400	4817021050	24000	24000	24000	24000	0
218	20240213	162300	4817021050	24000	24000	24000	24000	0
219	20240213	162200	4817021050	24000	24000	24000	24000	0
220	20240213	162100	4817021050	24000	24000	24000	24000	0
221	20240213	162000	4817021050	24000	24000	24000	24000	0
222	20240213	161900	4817021050	24000	24000	24000	24000	0
223	20240213	161800	4817021050	24000	24000	24000	24000	0
224	20240213	161700	4817021050	24000	24000	24000	24000	0
225	20240213	161600	4817021050	24000	24000	24000	24000	0
226	20240213	161500	4817021050	24000	24000	24000	24000	0
227	20240213	161400	4817021050	24000	24000	24000	24000	0
228	20240213	161300	4817021050	24000	24000	24000	24000	0
229	20240213	161200	4817021050	24000	24000	24000	24000	0
230	20240213	161100	4817021050	24000	24000	24000	24000	0
231	20240213	161000	4817021050	24000	24000	24000	24000	0
232	20240213	160900	4817021050	24000	24000	24000	24000	0
233	20240213	160800	4817021050	24000	24000	24000	24000	0
234	20240213	160700	4817021050	24000	24000	24000	24000	0
235	20240213	160600	4817021050	24000	24000	24000	24000	0
236	20240213	160500	4817021050	24000	24000	24000	24000	0
237	20240213	160400	4817021050	24000	24000	24000	24000	0
238	20240213	160300	4817021050	24000	24000	24000	24000	0
239	20240213	160200	4817021050	24000	24000	24000	24000	0
240	20240213	160100	4817021050	24000	24000	24000	24000	0
241	20240213	160000	4817021050	24000	24000	24000	24000	0
242	20240213	155900	4817021050	24000	24000	24000	24000	4433
243	20240213	155800	4817021050	24000	24000	24000	24000	0
244	20240213	155700	4817021050	24000	24000	24000	24000	0
245	20240213	155600	4817021050	24000	24000	24000	24000	0
246	20240213	155500	4817021050	24000	24000	24000	24000	0
247	20240213	155400	4817021050	24000	24000	24000	24000	0
248	20240213	155300	4817021050	24000	24000	24000	24000	0
249	20240213	155200	4817021050	24000	24000	24000	24000	0
250	20240213	155100	4817021050	24000	24000	24000	24000	0
251	20240213	155000	4817021050	24000	24000	24000	24000	0
252	20240213	154900	4817021050	24000	24000	24000	24000	0
253	20240213	154800	4817021050	24000	24000	24000	24000	0
254	20240213	154700	4817021050	24000	24000	24000	24000	0
255	20240213	154600	4817021050	24000	24000	24000	24000	0
256	20240213	154500	4817021050	24000	24000	24000	24000	0
257	20240213	154400	4817021050	24000	24000	24000	24000	0
258	20240213	154300	4817021050	24000	24000	24000	24000	0
259	20240213	154200	4817021050	24000	24000	24000	24000	0
260	20240213	154100	4817021050	24000	24000	24000	24000	0
261	20240213	154000	4817021050	24000	24000	24000	24000	0
262	20240213	153900	4817021050	24000	24000	24000	24000	0
263	20240213	153800	4817021050	24000	24000	24000	24000	0
264	20240213	153700	4817021050	24000	24000	24000	24000	0
265	20240213	153600	4817021050	24000	24000	24000	24000	0
266	20240213	153500	4817021050	24000	24000	24000	24000	0
267	20240213	153400	4817021050	24000	24000	24000	24000	0
268	20240213	153300	4817021050	24000	24000	24000	24000	0
269	20240213	153200	4817021050	24000	24000	24000	24000	0
270	20240213	153100	4817021050	24000	24000	24000	24000	0
271	20240213	153000	4817021050	24000	24000	24000	24000	4433
272	20240213	152900	4710629050	23950	23950	23950	23950	0
273	20240213	152800	4710629050	23950	23950	23950	23950	0
274	20240213	152700	4710629050	23950	23950	23950	23950	0
275	20240213	152600	4710629050	23950	23950	23950	23950	0
276	20240213	152500	4710629050	23950	23950	23950	23950	0
277	20240213	152400	4710629050	23950	23950	23950	23950	0
278	20240213	152300	4710629050	23950	23950	23950	23950	0
279	20240213	152200	4710629050	23950	23950	23950	23950	0
280	20240213	152100	4710629050	23950	23950	23950	23950	0
281	20240213	152000	4710629050	23950	23950	23950	23950	0
282	20240213	151900	4710629050	23950	23950	23950	23900	119
283	20240213	151800	4707779500	23900	23900	23950	23900	1845
284	20240213	151700	4663680000	23900	23900	23950	23900	78
285	20240213	151600	4661813600	23950	23950	23950	23900	2017
286	20240213	151500	4613507250	24000	23950	24000	23950	105
287	20240213	151400	4610989350	24000	23950	24000	23950	55
288	20240213	151300	4609671650	23950	23900	24000	23900	736
289	20240213	151200	4592044550	23950	23900	23950	23900	71
290	20240213	151100	4590346750	23950	23950	23950	23900	1509
291	20240213	151000	4554206300	23950	23950	24000	23950	104
292	20240213	150900	4551712400	23950	23900	24000	23900	1235
293	20240213	150800	4522130400	23900	23950	23950	23900	368
294	20240213	150700	4513325300	23900	23900	23950	23900	49
295	20240213	150600	4512153700	23900	23900	23900	23900	28
296	20240213	150500	4511484500	23950	23900	23950	23900	97
297	20240213	150400	4509163600	23900	23900	23950	23900	65
298	20240213	150300	4507610000	23900	23950	24000	23850	13320
299	20240213	150200	4189412250	23950	23950	24000	23950	258
300	20240213	150100	4183225400	23950	24000	24000	23950	62
301	20240213	150000	4181738700	24000	23950	24000	23950	75
302	20240213	145900	4179941300	23950	23950	24000	23950	713
303	20240213	145800	4162864850	23950	23950	23950	23950	285
304	20240213	145700	4156039100	23950	23950	24000	23950	905
305	20240213	145600	4134364100	24000	23950	24000	23950	46
306	20240213	145500	4133261900	23950	23950	23950	23950	78
307	20240213	145400	4131393800	24000	23950	24000	23950	166
308	20240213	145300	4127418050	23950	23950	23950	23950	33
309	20240213	145200	4126627700	23950	23950	24000	23950	242
310	20240213	145100	4120831550	23950	23950	24000	23950	68
311	20240213	145000	4119202450	23950	23950	23950	23900	900
312	20240213	144900	4097647950	23900	23950	24000	23900	3177
313	20240213	144800	4021570250	24000	23950	24000	23950	173
314	20240213	144700	4017426750	23950	23900	23950	23900	469
315	20240213	144600	4006196100	23950	23950	23950	23900	1146
316	20240213	144500	3978775800	23950	23950	23950	23900	4235
317	20240213	144400	3877553350	23900	24000	24050	23900	10379
318	20240213	144300	3629054650	24050	24000	24050	24000	54
319	20240213	144200	3627758550	24000	24000	24000	24000	82
320	20240213	144100	3625790550	24000	24000	24050	24000	373
321	20240213	144000	3616835700	24000	24000	24050	24000	90
322	20240213	143900	3614673850	24000	24000	24050	24000	437
323	20240213	143800	3604175800	24000	24000	24000	24000	372
324	20240213	143700	3595247800	24000	24000	24000	24000	400
325	20240213	143600	3585647800	24000	24050	24050	24000	195
326	20240213	143500	3580959350	24050	23950	24050	23950	314
327	20240213	143400	3573424550	23950	23950	24000	23950	88
328	20240213	143300	3571314850	23950	23950	24000	23950	74
329	20240213	143200	3569540300	23950	24000	24050	23950	275
330	20240213	143100	3562949750	24000	24000	24000	24000	187
331	20240213	143000	3558461750	24000	23950	24000	23950	678
332	20240213	142900	3542191450	23950	24050	24050	23900	7355
333	20240213	142800	3365995250	24050	24050	24050	24050	370
334	20240213	142700	3357096750	24050	24050	24050	24050	2062
335	20240213	142600	3307505650	24050	24050	24100	24050	41
336	20240213	142500	3306519500	24050	24050	24100	24050	173
337	20240213	142400	3302353450	24050	24050	24050	24050	85
338	20240213	142300	3300309200	24050	24050	24100	24050	45
339	20240213	142200	3299226650	24050	24050	24050	24050	385
340	20240213	142100	3289967400	24100	24050	24100	24050	270
341	20240213	142000	3283472750	24100	24050	24100	24000	790
342	20240213	141900	3264473450	24050	24100	24100	24000	7047
343	20240213	141800	3095150400	24100	24100	24100	24100	1142
344	20240213	141700	3067628200	24100	24100	24150	24100	1234
345	20240213	141600	3037888300	24100	24100	24150	24100	110
346	20240213	141500	3035231950	24150	24100	24150	24100	291
347	20240213	141400	3028218750	24150	24100	24150	24100	39
348	20240213	141300	3027278800	24100	24150	24150	24100	46
349	20240213	141200	3026168550	24150	24200	24200	24150	124
350	20240213	141100	3023173900	24150	24150	24150	24150	41
351	20240213	141000	3022183750	24150	24150	24200	24150	41
352	20240213	140900	3021193450	24150	24150	24150	24150	65
353	20240213	140800	3019623700	24150	24150	24150	24150	108
354	20240213	140700	3017015500	24150	24200	24200	24150	52
355	20240213	140600	3015759650	24200	24200	24200	24100	1966
356	20240213	140500	2968326850	24250	24200	24250	24150	1015
357	20240213	140400	2943763900	24200	24100	24200	24100	224
358	20240213	140300	2938344800	24200	24200	24200	24200	1
359	20240213	140200	2938320600	24150	24200	24200	24150	56
360	20240213	140100	2936967100	24100	24150	24150	24100	149
361	20240213	140000	2933374700	24100	24150	24150	24100	1046
362	20240213	135900	2908114900	24150	24150	24150	24150	67
363	20240213	135800	2906496850	24200	24200	24200	24200	14
364	20240213	135700	2906158050	24200	24200	24200	24200	82
365	20240213	135600	2904173650	24200	24200	24200	24150	28
366	20240213	135500	2903496100	24200	24150	24200	24150	91
367	20240213	135400	2901297900	24150	24200	24200	24150	34
368	20240213	135300	2900476250	24200	24200	24200	24200	23
369	20240213	135200	2899919650	24150	24100	24150	24100	1261
370	20240213	135100	2869482200	24100	24100	24100	24100	17
371	20240213	135000	2869072500	24150	24150	24150	24150	7
372	20240213	134900	2868903450	24150	24150	24150	24150	0
373	20240213	134800	2868903450	24150	24100	24150	24100	87
374	20240213	134700	2866803400	24150	24100	24150	24100	164
375	20240213	134600	2862850950	24150	24150	24150	24150	0
376	20240213	134500	2862850950	24150	24150	24150	24150	81
377	20240213	134400	2860894800	24150	24150	24150	24150	0
378	20240213	134300	2860894800	24150	24150	24150	24150	31
379	20240213	134200	2860146150	24100	24150	24150	24100	92
380	20240213	134100	2857925000	24150	24150	24150	24150	621
381	20240213	134000	2842927850	24150	24150	24150	24150	143
382	20240213	133900	2839474400	24150	24150	24150	24150	50
383	20240213	133800	2838266900	24100	24150	24150	24100	21
384	20240213	133700	2837760600	24150	24150	24150	24150	75
385	20240213	133600	2835949350	24150	24150	24150	24100	70
386	20240213	133500	2834258900	24150	24100	24150	24100	26
387	20240213	133400	2833632000	24150	24150	24150	24100	435
388	20240213	133300	2823127950	24150	24150	24150	24150	106
389	20240213	133200	2820568050	24150	24150	24150	24150	0
390	20240213	133100	2820568050	24150	24150	24150	24150	7
391	20240213	133000	2820399000	24150	24100	24150	24100	14
392	20240213	132900	2820061550	24150	24150	24150	24150	212
393	20240213	132800	2814941750	24150	24150	24150	24150	10
394	20240213	132700	2814700250	24150	24150	24150	24150	1
395	20240213	132600	2814676100	24100	24100	24100	24100	845
396	20240213	132500	2794311600	24050	24050	24050	24050	44
397	20240213	132400	2793253400	24050	24050	24050	24050	26
398	20240213	132300	2792628100	24050	24100	24100	24050	494
399	20240213	132200	2780740500	24100	24100	24100	24100	1
400	20240213	132100	2780716400	24100	24150	24150	24100	15
401	20240213	132000	2780354850	24100	24100	24100	24100	56
402	20240213	131900	2779005250	24100	24150	24150	24100	10
403	20240213	131800	2778764150	24100	24100	24100	24100	305
404	20240213	131700	2771413650	24100	24050	24100	24050	17
405	20240213	131600	2771004700	24100	24100	24100	24100	20
406	20240213	131500	2770522700	24100	24100	24100	24100	121
407	20240213	131400	2767606600	24050	24050	24050	24050	0
408	20240213	131300	2767606600	24050	24100	24100	24050	1637
409	20240213	131200	2728225050	24100	24150	24150	24100	52
410	20240213	131100	2726971400	24150	24150	24150	24150	0
411	20240213	131000	2726971400	24150	24150	24150	24150	42
412	20240213	130900	2725957100	24100	24100	24100	24100	140
413	20240213	130800	2722583100	24100	24100	24100	24100	812
414	20240213	130700	2703013900	24150	24150	24150	24150	0
415	20240213	130600	2703013900	24150	24150	24150	24150	12
416	20240213	130500	2702724100	24100	24100	24100	24100	0
417	20240213	130400	2702724100	24100	24150	24150	24100	25
418	20240213	130300	2702121100	24150	24150	24150	24150	51
419	20240213	130200	2700889450	24150	24150	24150	24150	0
420	20240213	130100	2700889450	24150	24150	24150	24150	72
421	20240213	130000	2699150650	24150	24100	24150	24100	238
422	20240213	125900	2693413800	24150	24150	24150	24150	2
423	20240213	125800	2693365500	24150	24150	24150	24100	53
424	20240213	125700	2692085750	24100	24100	24100	24100	668
425	20240213	125600	2675986950	24100	24150	24150	24100	5473
426	20240213	125500	2544030450	24150	24200	24200	24150	26
427	20240213	125400	2543402100	24250	24250	24250	24250	1
428	20240213	125300	2543377850	24250	24250	24250	24250	1
429	20240213	125200	2543353600	24150	24200	24200	24150	9
430	20240213	125100	2543135850	24200	24200	24200	24200	14
431	20240213	125000	2542797050	24200	24200	24200	24200	8
432	20240213	124900	2542603450	24200	24200	24200	24200	691
433	20240213	124800	2525881250	24200	24200	24200	24200	8
434	20240213	124700	2525687650	24150	24150	24150	24150	15
435	20240213	124600	2525325400	24150	24150	24200	24150	638
436	20240213	124500	2509917650	24150	24150	24150	24150	24
437	20240213	124400	2509338050	24200	24200	24200	24200	13
438	20240213	124300	2509023450	24200	24200	24200	24200	139
439	20240213	124200	2505659650	24200	24200	24200	24200	8
440	20240213	124100	2505466050	24250	24250	24250	24250	5
441	20240213	124000	2505344800	24250	24250	24250	24250	9
442	20240213	123900	2505126550	24250	24250	24250	24250	10
443	20240213	123800	2504884050	24200	24200	24200	24200	12
444	20240213	123700	2504593650	24250	24250	24250	24250	0
445	20240213	123600	2504593650	24250	24250	24250	24250	0
446	20240213	123500	2504593650	24250	24250	24250	24250	1
447	20240213	123400	2504569400	24200	24200	24200	24200	16
448	20240213	123300	2504182200	24250	24250	24250	24250	151
449	20240213	123200	2500520450	24150	24200	24200	24150	850
450	20240213	123100	2479988300	24250	24200	24250	24200	34
451	20240213	123000	2479163850	24250	24250	24250	24150	149
452	20240213	122900	2475551450	24200	24200	24200	24200	292
453	20240213	122800	2468485050	24200	24200	24200	24200	0
454	20240213	122700	2468485050	24200	24200	24200	24200	50
455	20240213	122600	2467275050	24200	24150	24200	24150	1215
456	20240213	122500	2437932750	24150	24200	24200	24150	1033
457	20240213	122400	2412934900	24250	24250	24250	24200	84
458	20240213	122300	2410898550	24250	24250	24250	24250	225
459	20240213	122200	2405442300	24300	24250	24300	24250	42
460	20240213	122100	2404423500	24250	24250	24250	24250	25
461	20240213	122000	2403817250	24300	24300	24300	24300	6
462	20240213	121900	2403671450	24300	24300	24300	24300	3
463	20240213	121800	2403598550	24300	24300	24300	24300	7
464	20240213	121700	2403428450	24300	24250	24300	24250	19
465	20240213	121600	2402967600	24250	24250	24250	24250	1
466	20240213	121500	2402943350	24250	24250	24250	24250	155
467	20240213	121400	2399184600	24250	24250	24250	24250	20
468	20240213	121300	2398699600	24250	24200	24250	24200	17
469	20240213	121200	2398288150	24250	24250	24250	24250	112
470	20240213	121100	2395572150	24250	24300	24300	24250	253
471	20240213	121000	2389436850	24250	24250	24250	24250	279
472	20240213	120900	2382671100	24250	24250	24250	24250	59
473	20240213	120800	2381240350	24250	24250	24250	24250	16
474	20240213	120700	2380852350	24300	24300	24300	24300	0
475	20240213	120600	2380852350	24300	24250	24300	24250	323
476	20240213	120500	2373019550	24250	24250	24250	24250	0
477	20240213	120400	2373019550	24250	24250	24250	24250	85
478	20240213	120300	2370958300	24300	24250	24300	24250	101
479	20240213	120200	2368509000	24300	24300	24300	24300	41
480	20240213	120100	2367512700	24300	24300	24300	24300	150
481	20240213	120000	2363867700	24300	24250	24300	24250	116
482	20240213	115900	2361049500	24250	24250	24250	24250	77
483	20240213	115800	2359182250	24300	24300	24300	24300	0
484	20240213	115700	2359182250	24300	24300	24300	24300	100
485	20240213	115600	2356752250	24300	24300	24300	24300	231
486	20240213	115500	2351138950	24250	24250	24250	24250	13
487	20240213	115400	2350823700	24250	24300	24300	24250	74
488	20240213	115300	2349025550	24300	24300	24300	24300	13
489	20240213	115200	2348709650	24250	24300	24300	24250	102
490	20240213	115100	2346236100	24250	24250	24250	24250	54
491	20240213	115000	2344926600	24300	24300	24300	24300	20
492	20240213	114900	2344440600	24250	24250	24250	24250	56
493	20240213	114800	2343082600	24250	24300	24300	24200	962
494	20240213	114700	2319794100	24300	24300	24300	24250	1043
495	20240213	114600	2294451300	24300	24300	24300	24300	1
496	20240213	114500	2294427000	24250	24300	24300	24250	25
497	20240213	114400	2293819550	24300	24250	24300	24250	591
498	20240213	114300	2279487750	24250	24250	24250	24200	363
499	20240213	114200	2270685600	24250	24200	24250	24200	231
500	20240213	114100	2265095350	24200	24200	24200	24200	2
501	20240213	114000	2265046950	24200	24200	24200	24200	3
502	20240213	113900	2264974350	24200	24150	24200	24150	2013
503	20240213	113800	2216360250	24150	24200	24200	24150	17
504	20240213	113700	2215949500	24200	24200	24200	24200	1
505	20240213	113600	2215925300	24150	24200	24200	24150	40
506	20240213	113500	2214958800	24150	24200	24200	24150	182
507	20240213	113400	2210562950	24250	24250	24250	24250	0
508	20240213	113300	2210562950	24250	24200	24250	24150	2025
509	20240213	113200	2161575100	24250	24250	24250	24250	0
510	20240213	113100	2161575100	24250	24250	24250	24250	1
511	20240213	113000	2161550850	24250	24250	24250	24250	144
512	20240213	112900	2158058850	24300	24250	24300	24200	475
513	20240213	112800	2146541400	24250	24200	24250	24200	144
514	20240213	112700	2143056500	24250	24250	24250	24250	401
515	20240213	112600	2133332250	24200	24200	24200	24200	0
516	20240213	112500	2133332250	24200	24250	24250	24200	22
517	20240213	112400	2132799550	24250	24250	24250	24250	127
518	20240213	112300	2129719800	24250	24250	24250	24250	1470
519	20240213	112200	2094072300	24250	24250	24250	24250	0
520	20240213	112100	2094072300	24250	24300	24300	24250	22
521	20240213	112000	2093538350	24300	24300	24300	24300	2
522	20240213	111900	2093489750	24250	24250	24250	24250	0
523	20240213	111800	2093489750	24250	24250	24300	24250	26
524	20240213	111700	2092858250	24250	24250	24250	24250	105
525	20240213	111600	2090312000	24250	24300	24300	24250	414
526	20240213	111500	2080259400	24300	24250	24300	24250	8
527	20240213	111400	2080065350	24250	24250	24250	24250	56
528	20240213	111300	2078707350	24250	24250	24250	24250	128
529	20240213	111200	2075603350	24250	24250	24250	24250	16
530	20240213	111100	2075215350	24250	24250	24250	24250	441
531	20240213	111000	2064521100	24300	24300	24300	24300	11
532	20240213	110900	2064253800	24300	24300	24300	24300	116
533	20240213	110800	2061435000	24250	24250	24250	24250	16
534	20240213	110700	2061047000	24300	24300	24300	24300	228
535	20240213	110600	2055506600	24300	24250	24300	24250	4167
536	20240213	110500	1954292200	24250	24250	24250	24250	1086
537	20240213	110400	1927956700	24250	24250	24250	24200	338
538	20240213	110300	1919760900	24250	24250	24250	24250	235
539	20240213	110200	1914062150	24300	24250	24300	24250	1158
540	20240213	110100	1885972750	24250	24200	24250	24200	1896
541	20240213	110000	1840031050	24200	24200	24200	24150	1429
542	20240213	105900	1805449850	24200	24200	24200	24200	10
543	20240213	105800	1805207850	24200	24200	24200	24200	221
544	20240213	105700	1799859650	24200	24200	24200	24200	2740
545	20240213	105600	1733551650	24150	24150	24150	24150	1
546	20240213	105500	1733527500	24150	24200	24200	24150	17
547	20240213	105400	1733116700	24150	24150	24150	24150	8
548	20240213	105300	1732923500	24200	24100	24200	24050	1470
549	20240213	105200	1697559700	24100	24150	24150	24100	677
550	20240213	105100	1681240300	24100	24150	24200	24100	185
551	20240213	105000	1676773150	24200	24200	24200	24150	83
552	20240213	104900	1674768550	24200	24150	24200	24150	11
553	20240213	104800	1674502850	24100	24100	24100	24100	680
554	20240213	104700	1658114850	24200	24200	24200	24100	4856
555	20240213	104600	1540993700	24200	24200	24200	24200	81
556	20240213	104500	1539033500	24200	24200	24200	24200	200
557	20240213	104400	1534193500	24200	24200	24200	24200	224
558	20240213	104300	1528772700	24200	24250	24250	24150	610
559	20240213	104200	1514011200	24200	24250	24250	24200	140
560	20240213	104100	1510622750	24200	24200	24200	24200	1
561	20240213	104000	1510598550	24200	24200	24200	24200	8
562	20240213	103900	1510404950	24200	24200	24200	24200	1610
563	20240213	103800	1471442950	24200	24250	24250	24200	113
564	20240213	103700	1468703350	24200	24250	24250	24200	85
565	20240213	103600	1466643850	24250	24250	24250	24250	6
566	20240213	103500	1466498350	24200	24200	24200	24200	0
567	20240213	103400	1466498350	24200	24250	24250	24200	38
568	20240213	103300	1465578700	24250	24250	24250	24250	100
569	20240213	103200	1463153700	24250	24250	24250	24250	27
570	20240213	103100	1462498950	24250	24250	24250	24250	1
571	20240213	103000	1462474700	24250	24250	24250	24250	675
572	20240213	102900	1446105950	24250	24250	24250	24250	20
573	20240213	102800	1445620950	24250	24300	24300	24250	698
574	20240213	102700	1428688950	24250	24250	24250	24250	7
575	20240213	102600	1428519200	24300	24200	24300	24200	1293
576	20240213	102500	1397164550	24250	24200	24250	24200	126
577	20240213	102400	1394113300	24200	24200	24200	24200	103
578	20240213	102300	1391620700	24250	24250	24250	24250	19
579	20240213	102200	1391159950	24250	24250	24250	24250	0
580	20240213	102100	1391159950	24250	24200	24250	24200	504
581	20240213	102000	1378938700	24200	24200	24200	24200	0
582	20240213	101900	1378938700	24200	24200	24200	24200	0
583	20240213	101800	1378938700	24200	24200	24200	24200	1
584	20240213	101700	1378914500	24250	24200	24250	24200	715
585	20240213	101600	1361576500	24250	24250	24250	24250	1
586	20240213	101500	1361552250	24200	24200	24200	24200	18
587	20240213	101400	1361116650	24200	24200	24200	24200	42
588	20240213	101300	1360100250	24200	24250	24250	24200	64
589	20240213	101200	1358549000	24200	24200	24250	24200	1300
590	20240213	101100	1327082950	24250	24250	24250	24250	92
591	20240213	101000	1324851950	24200	24200	24200	24200	2
592	20240213	100900	1324803550	24200	24250	24250	24200	595
593	20240213	100800	1310404500	24200	24200	24250	24200	276
594	20240213	100700	1303724800	24200	24200	24200	24200	63
595	20240213	100600	1302200200	24250	24200	24250	24200	165
596	20240213	100500	1298199100	24250	24250	24250	24250	732
597	20240213	100400	1280448100	24200	24200	24250	24200	195
598	20240213	100300	1275724100	24200	24200	24200	24200	643
599	20240213	100200	1260163500	24250	24200	24250	24200	622
600	20240213	100100	1245080750	24250	24300	24300	24200	1201
601	20240213	100000	1216012000	24300	24300	24300	24250	231
602	20240213	095900	1210409900	24300	24250	24300	24250	63
603	20240213	095800	1208881800	24300	24250	24300	24200	714
604	20240213	095700	1191570250	24250	24200	24250	24200	948
605	20240213	095600	1168583600	24250	24300	24300	24250	1256
606	20240213	095500	1138123100	24300	24250	24300	24250	19
607	20240213	095400	1137661750	24300	24300	24300	24300	119
608	20240213	095300	1134770050	24300	24300	24300	24300	286
609	20240213	095200	1127820250	24350	24350	24350	24300	182
610	20240213	095100	1123397450	24300	24300	24300	24300	1
611	20240213	095000	1123373150	24300	24350	24350	24300	85
612	20240213	094900	1121307600	24300	24300	24350	24300	615
613	20240213	094800	1106363050	24300	24350	24350	24300	1205
614	20240213	094700	1077027350	24350	24300	24350	24300	781
615	20240213	094600	1058010200	24350	24300	24400	24300	2183
616	20240213	094500	1004854950	24300	24350	24350	24300	545
617	20240213	094400	991611300	24300	24300	24300	24250	703
618	20240213	094300	974529400	24300	24300	24300	24300	486
619	20240213	094200	962719600	24300	24300	24300	24300	572
620	20240213	094100	948820000	24300	24350	24350	24300	443
621	20240213	094000	938053550	24300	24250	24300	24250	2058
622	20240213	093900	888099150	24300	24250	24300	24250	54
623	20240213	093800	886788650	24250	24250	24250	24250	0
624	20240213	093700	886788650	24250	24250	24300	24250	724
625	20240213	093600	869205550	24300	24300	24350	24300	706
626	20240213	093500	852049500	24300	24250	24300	24250	191
627	20240213	093400	847417650	24250	24250	24250	24250	10
628	20240213	093300	847175150	24200	24200	24200	24200	193
629	20240213	093200	842504550	24200	24200	24200	24200	431
630	20240213	093100	832074350	24200	24200	24200	24200	587
631	20240213	093000	817868950	24250	24250	24250	24250	0
632	20240213	092900	817868950	24250	24300	24300	24250	1078
633	20240213	092800	791720500	24300	24250	24300	24250	1100
634	20240213	092700	764995500	24350	24250	24350	24250	170
635	20240213	092600	760871600	24250	24300	24400	24250	2772
636	20240213	092500	693419250	24200	24200	24250	24200	1538
637	20240213	092400	656154500	24200	24200	24250	24200	892
638	20240213	092300	634567600	24200	24200	24200	24200	443
639	20240213	092200	623847000	24200	24150	24200	24150	206
640	20240213	092100	618862100	24200	24200	24200	24200	649
641	20240213	092000	603156300	24200	24250	24250	24200	449
642	20240213	091900	592288900	24250	24200	24250	24200	284
643	20240213	091800	585403950	24250	24200	24250	24200	844
644	20240213	091700	564942300	24200	24200	24250	24200	18
645	20240213	091600	564506600	24250	24300	24300	24200	316
646	20240213	091500	556844050	24200	24200	24300	24200	148
647	20240213	091400	553261750	24300	24200	24300	24200	849
648	20240213	091300	532693150	24200	24200	24250	24200	383
649	20240213	091200	523423800	24200	24300	24300	24200	328
650	20240213	091100	515483350	24200	24300	24300	24200	451
651	20240213	091000	504552400	24300	24300	24300	24200	240
652	20240213	090900	498731950	24250	24350	24350	24250	445
653	20240213	090800	487929300	24350	24350	24400	24300	1055
654	20240213	090700	462231800	24300	24350	24350	24250	663
655	20240213	090600	446122650	24350	24400	24400	24300	1083
656	20240213	090500	419758050	24350	24400	24450	24350	1352
657	20240213	090400	386761100	24400	24350	24400	24300	2187
658	20240213	090300	333462000	24300	24250	24350	24200	770
659	20240213	090200	314748500	24300	24300	24350	24300	651
660	20240213	090100	298918650	24400	24150	24450	24150	8066
661	20240213	090000	102535500	24150	24050	24150	24000	4259