KissMeData/195870/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	202900	2099297100	49950	49950	49950	49950	2952
3	20240220	202800	2099297100	49950	49950	49950	49950	0
4	20240220	202700	2099297100	49950	49950	49950	49950	0
5	20240220	202600	2099297100	49950	49950	49950	49950	0
6	20240220	202500	2099297100	49950	49950	49950	49950	0
7	20240220	202400	2099297100	49950	49950	49950	49950	0
8	20240220	202300	2099297100	49950	49950	49950	49950	0
9	20240220	202200	2099297100	49950	49950	49950	49950	0
10	20240220	202100	2099297100	49950	49950	49950	49950	0
11	20240220	202000	2099297100	49950	49950	49950	49950	0
12	20240220	201900	2099297100	49950	49950	49950	49950	0
13	20240220	201800	2099297100	49950	49950	49950	49950	0
14	20240220	201700	2099297100	49950	49950	49950	49950	0
15	20240220	201600	2099297100	49950	49950	49950	49950	0
16	20240220	201500	2099297100	49950	49950	49950	49950	0
17	20240220	201400	2099297100	49950	49950	49950	49950	0
18	20240220	201300	2099297100	49950	49950	49950	49950	0
19	20240220	201200	2099297100	49950	49950	49950	49950	0
20	20240220	201100	2099297100	49950	49950	49950	49950	0
21	20240220	201000	2099297100	49950	49950	49950	49950	0
22	20240220	200900	2099297100	49950	49950	49950	49950	0
23	20240220	200800	2099297100	49950	49950	49950	49950	0
24	20240220	200700	2099297100	49950	49950	49950	49950	0
25	20240220	200600	2099297100	49950	49950	49950	49950	0
26	20240220	200500	2099297100	49950	49950	49950	49950	0
27	20240220	200400	2099297100	49950	49950	49950	49950	0
28	20240220	200300	2099297100	49950	49950	49950	49950	0
29	20240220	200200	2099297100	49950	49950	49950	49950	0
30	20240220	200100	2099297100	49950	49950	49950	49950	0
31	20240220	200000	2099297100	49950	49950	49950	49950	0
32	20240220	195900	2099297100	49950	49950	49950	49950	2952
33	20240220	195800	2099297100	49950	49950	49950	49950	0
34	20240220	195700	2099297100	49950	49950	49950	49950	0
35	20240220	195600	2099297100	49950	49950	49950	49950	0
36	20240220	195500	2099297100	49950	49950	49950	49950	0
37	20240220	195400	2099297100	49950	49950	49950	49950	0
38	20240220	195300	2099297100	49950	49950	49950	49950	0
39	20240220	195200	2099297100	49950	49950	49950	49950	0
40	20240220	195100	2099297100	49950	49950	49950	49950	0
41	20240220	195000	2099297100	49950	49950	49950	49950	0
42	20240220	194900	2099297100	49950	49950	49950	49950	0
43	20240220	194800	2099297100	49950	49950	49950	49950	0
44	20240220	194700	2099297100	49950	49950	49950	49950	0
45	20240220	194600	2099297100	49950	49950	49950	49950	0
46	20240220	194500	2099297100	49950	49950	49950	49950	0
47	20240220	194400	2099297100	49950	49950	49950	49950	0
48	20240220	194300	2099297100	49950	49950	49950	49950	0
49	20240220	194200	2099297100	49950	49950	49950	49950	0
50	20240220	194100	2099297100	49950	49950	49950	49950	0
51	20240220	194000	2099297100	49950	49950	49950	49950	0
52	20240220	193900	2099297100	49950	49950	49950	49950	0
53	20240220	193800	2099297100	49950	49950	49950	49950	0
54	20240220	193700	2099297100	49950	49950	49950	49950	0
55	20240220	193600	2099297100	49950	49950	49950	49950	0
56	20240220	193500	2099297100	49950	49950	49950	49950	0
57	20240220	193400	2099297100	49950	49950	49950	49950	0
58	20240220	193300	2099297100	49950	49950	49950	49950	0
59	20240220	193200	2099297100	49950	49950	49950	49950	0
60	20240220	193100	2099297100	49950	49950	49950	49950	0
61	20240220	193000	2099297100	49950	49950	49950	49950	0
62	20240220	192900	2099297100	49950	49950	49950	49950	2952
63	20240220	192800	2099297100	49950	49950	49950	49950	0
64	20240220	192700	2099297100	49950	49950	49950	49950	0
65	20240220	192600	2099297100	49950	49950	49950	49950	0
66	20240220	192500	2099297100	49950	49950	49950	49950	0
67	20240220	192400	2099297100	49950	49950	49950	49950	0
68	20240220	192300	2099297100	49950	49950	49950	49950	0
69	20240220	192200	2099297100	49950	49950	49950	49950	0
70	20240220	192100	2099297100	49950	49950	49950	49950	0
71	20240220	192000	2099297100	49950	49950	49950	49950	0
72	20240220	191900	2099297100	49950	49950	49950	49950	0
73	20240220	191800	2099297100	49950	49950	49950	49950	0
74	20240220	191700	2099297100	49950	49950	49950	49950	0
75	20240220	191600	2099297100	49950	49950	49950	49950	0
76	20240220	191500	2099297100	49950	49950	49950	49950	0
77	20240220	191400	2099297100	49950	49950	49950	49950	0
78	20240220	191300	2099297100	49950	49950	49950	49950	0
79	20240220	191200	2099297100	49950	49950	49950	49950	0
80	20240220	191100	2099297100	49950	49950	49950	49950	0
81	20240220	191000	2099297100	49950	49950	49950	49950	0
82	20240220	190900	2099297100	49950	49950	49950	49950	0
83	20240220	190800	2099297100	49950	49950	49950	49950	0
84	20240220	190700	2099297100	49950	49950	49950	49950	0
85	20240220	190600	2099297100	49950	49950	49950	49950	0
86	20240220	190500	2099297100	49950	49950	49950	49950	0
87	20240220	190400	2099297100	49950	49950	49950	49950	0
88	20240220	190300	2099297100	49950	49950	49950	49950	0
89	20240220	190200	2099297100	49950	49950	49950	49950	0
90	20240220	190100	2099297100	49950	49950	49950	49950	0
91	20240220	190000	2099297100	49950	49950	49950	49950	0
92	20240220	185900	2099297100	49950	49950	49950	49950	2952
93	20240220	185800	2099297100	49950	49950	49950	49950	0
94	20240220	185700	2099297100	49950	49950	49950	49950	0
95	20240220	185600	2099297100	49950	49950	49950	49950	0
96	20240220	185500	2099297100	49950	49950	49950	49950	0
97	20240220	185400	2099297100	49950	49950	49950	49950	0
98	20240220	185300	2099297100	49950	49950	49950	49950	0
99	20240220	185200	2099297100	49950	49950	49950	49950	0
100	20240220	185100	2099297100	49950	49950	49950	49950	0
101	20240220	185000	2099297100	49950	49950	49950	49950	0
102	20240220	184900	2099297100	49950	49950	49950	49950	0
103	20240220	184800	2099297100	49950	49950	49950	49950	0
104	20240220	184700	2099297100	49950	49950	49950	49950	0
105	20240220	184600	2099297100	49950	49950	49950	49950	0
106	20240220	184500	2099297100	49950	49950	49950	49950	0
107	20240220	184400	2099297100	49950	49950	49950	49950	0
108	20240220	184300	2099297100	49950	49950	49950	49950	0
109	20240220	184200	2099297100	49950	49950	49950	49950	0
110	20240220	184100	2099297100	49950	49950	49950	49950	0
111	20240220	184000	2099297100	49950	49950	49950	49950	0
112	20240220	183900	2099297100	49950	49950	49950	49950	0
113	20240220	183800	2099297100	49950	49950	49950	49950	0
114	20240220	183700	2099297100	49950	49950	49950	49950	0
115	20240220	183600	2099297100	49950	49950	49950	49950	0
116	20240220	183500	2099297100	49950	49950	49950	49950	0
117	20240220	183400	2099297100	49950	49950	49950	49950	0
118	20240220	183300	2099297100	49950	49950	49950	49950	0
119	20240220	183200	2099297100	49950	49950	49950	49950	0
120	20240220	183100	2099297100	49950	49950	49950	49950	0
121	20240220	183000	2099297100	49950	49950	49950	49950	0
122	20240220	182900	2099297100	49950	49950	49950	49950	2952
123	20240220	182800	2099297100	49950	49950	49950	49950	0
124	20240220	182700	2099297100	49950	49950	49950	49950	0
125	20240220	182600	2099297100	49950	49950	49950	49950	0
126	20240220	182500	2099297100	49950	49950	49950	49950	0
127	20240220	182400	2099297100	49950	49950	49950	49950	0
128	20240220	182300	2099297100	49950	49950	49950	49950	0
129	20240220	182200	2099297100	49950	49950	49950	49950	0
130	20240220	182100	2099297100	49950	49950	49950	49950	0
131	20240220	182000	2099297100	49950	49950	49950	49950	0
132	20240220	181900	2099297100	49950	49950	49950	49950	0
133	20240220	181800	2099297100	49950	49950	49950	49950	0
134	20240220	181700	2099297100	49950	49950	49950	49950	0
135	20240220	181600	2099297100	49950	49950	49950	49950	0
136	20240220	181500	2099297100	49950	49950	49950	49950	0
137	20240220	181400	2099297100	49950	49950	49950	49950	0
138	20240220	181300	2099297100	49950	49950	49950	49950	0
139	20240220	181200	2099297100	49950	49950	49950	49950	0
140	20240220	181100	2099297100	49950	49950	49950	49950	0
141	20240220	181000	2099297100	49950	49950	49950	49950	0
142	20240220	180900	2099297100	49950	49950	49950	49950	0
143	20240220	180800	2099297100	49950	49950	49950	49950	0
144	20240220	180700	2099297100	49950	49950	49950	49950	0
145	20240220	180600	2099297100	49950	49950	49950	49950	0
146	20240220	180500	2099297100	49950	49950	49950	49950	0
147	20240220	180400	2099297100	49950	49950	49950	49950	0
148	20240220	180300	2099297100	49950	49950	49950	49950	0
149	20240220	180200	2099297100	49950	49950	49950	49950	0
150	20240220	180100	2099297100	49950	49950	49950	49950	0
151	20240220	180000	2099297100	49950	49950	49950	49950	0
152	20240220	175900	2099297100	49950	49950	49950	49950	2952
153	20240220	175800	2099297100	49950	49950	49950	49950	0
154	20240220	175700	2099297100	49950	49950	49950	49950	0
155	20240220	175600	2099297100	49950	49950	49950	49950	0
156	20240220	175500	2099297100	49950	49950	49950	49950	0
157	20240220	175400	2099297100	49950	49950	49950	49950	0
158	20240220	175300	2099297100	49950	49950	49950	49950	0
159	20240220	175200	2099297100	49950	49950	49950	49950	0
160	20240220	175100	2099297100	49950	49950	49950	49950	0
161	20240220	175000	2099297100	49950	49950	49950	49950	0
162	20240220	174900	2099297100	49950	49950	49950	49950	0
163	20240220	174800	2099297100	49950	49950	49950	49950	0
164	20240220	174700	2099297100	49950	49950	49950	49950	0
165	20240220	174600	2099297100	49950	49950	49950	49950	0
166	20240220	174500	2099297100	49950	49950	49950	49950	0
167	20240220	174400	2099297100	49950	49950	49950	49950	0
168	20240220	174300	2099297100	49950	49950	49950	49950	0
169	20240220	174200	2099297100	49950	49950	49950	49950	0
170	20240220	174100	2099297100	49950	49950	49950	49950	0
171	20240220	174000	2099297100	49950	49950	49950	49950	0
172	20240220	173900	2099297100	49950	49950	49950	49950	0
173	20240220	173800	2099297100	49950	49950	49950	49950	0
174	20240220	173700	2099297100	49950	49950	49950	49950	0
175	20240220	173600	2099297100	49950	49950	49950	49950	0
176	20240220	173500	2099297100	49950	49950	49950	49950	0
177	20240220	173400	2099297100	49950	49950	49950	49950	0
178	20240220	173300	2099297100	49950	49950	49950	49950	0
179	20240220	173200	2099297100	49950	49950	49950	49950	0
180	20240220	173100	2099297100	49950	49950	49950	49950	0
181	20240220	173000	2099297100	49950	49950	49950	49950	0
182	20240220	172900	2099297100	49950	49950	49950	49950	2952
183	20240220	172800	2099297100	49950	49950	49950	49950	0
184	20240220	172700	2099297100	49950	49950	49950	49950	0
185	20240220	172600	2099297100	49950	49950	49950	49950	0
186	20240220	172500	2099297100	49950	49950	49950	49950	0
187	20240220	172400	2099297100	49950	49950	49950	49950	0
188	20240220	172300	2099297100	49950	49950	49950	49950	0
189	20240220	172200	2099297100	49950	49950	49950	49950	0
190	20240220	172100	2099297100	49950	49950	49950	49950	0
191	20240220	172000	2099297100	49950	49950	49950	49950	0
192	20240220	171900	2099297100	49950	49950	49950	49950	0
193	20240220	171800	2099297100	49950	49950	49950	49950	0
194	20240220	171700	2099297100	49950	49950	49950	49950	0
195	20240220	171600	2099297100	49950	49950	49950	49950	0
196	20240220	171500	2099297100	49950	49950	49950	49950	0
197	20240220	171400	2099297100	49950	49950	49950	49950	0
198	20240220	171300	2099297100	49950	49950	49950	49950	0
199	20240220	171200	2099297100	49950	49950	49950	49950	0
200	20240220	171100	2099297100	49950	49950	49950	49950	0
201	20240220	171000	2099297100	49950	49950	49950	49950	0
202	20240220	170900	2099297100	49950	49950	49950	49950	0
203	20240220	170800	2099297100	49950	49950	49950	49950	0
204	20240220	170700	2099297100	49950	49950	49950	49950	0
205	20240220	170600	2099297100	49950	49950	49950	49950	0
206	20240220	170500	2099297100	49950	49950	49950	49950	0
207	20240220	170400	2099297100	49950	49950	49950	49950	0
208	20240220	170300	2099297100	49950	49950	49950	49950	0
209	20240220	170200	2099297100	49950	49950	49950	49950	0
210	20240220	170100	2099297100	49950	49950	49950	49950	0
211	20240220	170000	2099297100	49950	49950	49950	49950	0
212	20240220	165900	2099297100	49950	49950	49950	49950	2952
213	20240220	165800	2099297100	49950	49950	49950	49950	0
214	20240220	165700	2099297100	49950	49950	49950	49950	0
215	20240220	165600	2099297100	49950	49950	49950	49950	0
216	20240220	165500	2099297100	49950	49950	49950	49950	0
217	20240220	165400	2099297100	49950	49950	49950	49950	0
218	20240220	165300	2099297100	49950	49950	49950	49950	0
219	20240220	165200	2099297100	49950	49950	49950	49950	0
220	20240220	165100	2099297100	49950	49950	49950	49950	0
221	20240220	165000	2099297100	49950	49950	49950	49950	0
222	20240220	164900	2099297100	49950	49950	49950	49950	0
223	20240220	164800	2099297100	49950	49950	49950	49950	0
224	20240220	164700	2099297100	49950	49950	49950	49950	0
225	20240220	164600	2099297100	49950	49950	49950	49950	0
226	20240220	164500	2099297100	49950	49950	49950	49950	0
227	20240220	164400	2099297100	49950	49950	49950	49950	0
228	20240220	164300	2099297100	49950	49950	49950	49950	0
229	20240220	164200	2099297100	49950	49950	49950	49950	0
230	20240220	164100	2099297100	49950	49950	49950	49950	0
231	20240220	164000	2099297100	49950	49950	49950	49950	0
232	20240220	163900	2099297100	49950	49950	49950	49950	0
233	20240220	163800	2099297100	49950	49950	49950	49950	0
234	20240220	163700	2099297100	49950	49950	49950	49950	0
235	20240220	163600	2099297100	49950	49950	49950	49950	0
236	20240220	163500	2099297100	49950	49950	49950	49950	0
237	20240220	163400	2099297100	49950	49950	49950	49950	0
238	20240220	163300	2099297100	49950	49950	49950	49950	0
239	20240220	163200	2099297100	49950	49950	49950	49950	0
240	20240220	163100	2099297100	49950	49950	49950	49950	0
241	20240220	163000	2099297100	49950	49950	49950	49950	0
242	20240220	162900	2099297100	49950	49950	49950	49950	2952
243	20240220	162800	2099297100	49950	49950	49950	49950	0
244	20240220	162700	2099297100	49950	49950	49950	49950	0
245	20240220	162600	2099297100	49950	49950	49950	49950	0
246	20240220	162500	2099297100	49950	49950	49950	49950	0
247	20240220	162400	2099297100	49950	49950	49950	49950	0
248	20240220	162300	2099297100	49950	49950	49950	49950	0
249	20240220	162200	2099297100	49950	49950	49950	49950	0
250	20240220	162100	2099297100	49950	49950	49950	49950	0
251	20240220	162000	2099297100	49950	49950	49950	49950	0
252	20240220	161900	2099297100	49950	49950	49950	49950	0
253	20240220	161800	2099297100	49950	49950	49950	49950	0
254	20240220	161700	2099297100	49950	49950	49950	49950	0
255	20240220	161600	2099297100	49950	49950	49950	49950	0
256	20240220	161500	2099297100	49950	49950	49950	49950	0
257	20240220	161400	2099297100	49950	49950	49950	49950	0
258	20240220	161300	2099297100	49950	49950	49950	49950	0
259	20240220	161200	2099297100	49950	49950	49950	49950	0
260	20240220	161100	2099297100	49950	49950	49950	49950	0
261	20240220	161000	2099297100	49950	49950	49950	49950	0
262	20240220	160900	2099297100	49950	49950	49950	49950	0
263	20240220	160800	2099297100	49950	49950	49950	49950	0
264	20240220	160700	2099297100	49950	49950	49950	49950	0
265	20240220	160600	2099297100	49950	49950	49950	49950	0
266	20240220	160500	2099297100	49950	49950	49950	49950	0
267	20240220	160400	2099297100	49950	49950	49950	49950	0
268	20240220	160300	2099297100	49950	49950	49950	49950	0
269	20240220	160200	2099297100	49950	49950	49950	49950	0
270	20240220	160100	2099297100	49950	49950	49950	49950	0
271	20240220	160000	2099297100	49950	49950	49950	49950	0
272	20240220	155900	2099297100	49950	49950	49950	49950	2952
273	20240220	155800	2099297100	49950	49950	49950	49950	0
274	20240220	155700	2099297100	49950	49950	49950	49950	0
275	20240220	155600	2099297100	49950	49950	49950	49950	0
276	20240220	155500	2099297100	49950	49950	49950	49950	0
277	20240220	155400	2099297100	49950	49950	49950	49950	0
278	20240220	155300	2099297100	49950	49950	49950	49950	0
279	20240220	155200	2099297100	49950	49950	49950	49950	0
280	20240220	155100	2099297100	49950	49950	49950	49950	0
281	20240220	155000	2099297100	49950	49950	49950	49950	0
282	20240220	154900	2099297100	49950	49950	49950	49950	0
283	20240220	154800	2099297100	49950	49950	49950	49950	0
284	20240220	154700	2099297100	49950	49950	49950	49950	0
285	20240220	154600	2099297100	49950	49950	49950	49950	0
286	20240220	154500	2099297100	49950	49950	49950	49950	0
287	20240220	154400	2099297100	49950	49950	49950	49950	0
288	20240220	154300	2099297100	49950	49950	49950	49950	0
289	20240220	154200	2099297100	49950	49950	49950	49950	0
290	20240220	154100	2099297100	49950	49950	49950	49950	0
291	20240220	154000	2099297100	49950	49950	49950	49950	0
292	20240220	153900	2099297100	49950	49950	49950	49950	0
293	20240220	153800	2099297100	49950	49950	49950	49950	0
294	20240220	153700	2099297100	49950	49950	49950	49950	0
295	20240220	153600	2099297100	49950	49950	49950	49950	0
296	20240220	153500	2099297100	49950	49950	49950	49950	0
297	20240220	153400	2099297100	49950	49950	49950	49950	0
298	20240220	153300	2099297100	49950	49950	49950	49950	0
299	20240220	153200	2099297100	49950	49950	49950	49950	0
300	20240220	153100	2099297100	49950	49950	49950	49950	0
301	20240220	153000	2099297100	49950	49950	49950	49950	2952
302	20240220	152900	1951844700	49700	49700	49700	49700	0
303	20240220	152800	1951844700	49700	49700	49700	49700	0
304	20240220	152700	1951844700	49700	49700	49700	49700	0
305	20240220	152600	1951844700	49700	49700	49700	49700	0
306	20240220	152500	1951844700	49700	49700	49700	49700	0
307	20240220	152400	1951844700	49700	49700	49700	49700	0
308	20240220	152300	1951844700	49700	49700	49700	49700	0
309	20240220	152200	1951844700	49700	49700	49700	49700	0
310	20240220	152100	1951844700	49700	49700	49700	49700	0
311	20240220	152000	1951844700	49700	49700	49700	49700	0
312	20240220	151900	1951844700	49700	49700	49800	49700	1108
313	20240220	151800	1896747250	49750	49700	49750	49700	33
314	20240220	151700	1895106850	49750	49700	49750	49700	198
315	20240220	151600	1885261500	49700	49750	49750	49700	224
316	20240220	151500	1874120400	49750	49750	49750	49700	870
317	20240220	151400	1830841600	49850	49800	49850	49700	1365
318	20240220	151300	1762921800	49800	49800	49850	49750	65
319	20240220	151200	1759683700	49750	49850	49850	49750	90
320	20240220	151100	1755202900	49750	49800	49850	49750	101
321	20240220	151000	1750173300	49800	49800	49800	49800	11
322	20240220	150900	1749625500	49800	49850	49850	49800	22
323	20240220	150800	1748529600	49800	49850	49850	49800	13
324	20240220	150700	1747882100	49800	49800	49800	49800	55
325	20240220	150600	1745143100	49800	49800	49800	49800	12
326	20240220	150500	1744545500	49800	49850	49850	49800	17
327	20240220	150400	1743698750	49800	49800	49800	49750	57
328	20240220	150300	1740860700	49800	49750	49800	49750	76
329	20240220	150200	1737076550	49750	49750	49750	49750	15
330	20240220	150100	1736330300	49800	49750	49800	49750	21
331	20240220	150000	1735285150	49750	49750	49750	49750	32
332	20240220	145900	1733693150	49750	49800	49850	49750	81
333	20240220	145800	1729658950	49800	49800	49800	49750	87
334	20240220	145700	1725327650	49800	49800	49800	49800	21
335	20240220	145600	1724281850	49800	49800	49850	49800	20
336	20240220	145500	1723285750	49800	49750	49800	49750	100
337	20240220	145400	1718306100	49750	49800	49800	49750	32
338	20240220	145300	1716713450	49800	49750	49800	49750	25
339	20240220	145200	1715469500	49750	49750	49750	49750	28
340	20240220	145100	1714076500	49750	49750	49800	49750	113
341	20240220	145000	1708452600	49750	49800	49850	49750	50
342	20240220	144900	1705963250	49800	49750	49800	49750	197
343	20240220	144800	1696158450	49800	49750	49800	49750	320
344	20240220	144700	1680234100	49750	49750	49750	49750	18
345	20240220	144600	1679338600	49800	49750	49800	49750	92
346	20240220	144500	1674758400	49750	49750	49750	49750	20
347	20240220	144400	1673763400	49800	49750	49800	49750	25
348	20240220	144300	1672519350	49750	49750	49800	49750	21
349	20240220	144200	1671474300	49750	49750	49800	49750	115
350	20240220	144100	1665750300	49750	49750	49800	49750	16
351	20240220	144000	1664954250	49750	49800	49800	49750	25
352	20240220	143900	1663710250	49750	49750	49800	49750	166
353	20240220	143800	1655449650	49750	49800	49800	49750	78
354	20240220	143700	1651569100	49750	49800	49800	49750	42
355	20240220	143600	1649478350	49750	49800	49800	49750	14
356	20240220	143500	1648781450	49800	49800	49800	49750	66
357	20240220	143400	1645495500	49750	49750	49800	49750	132
358	20240220	143300	1638923700	49750	49750	49800	49750	22
359	20240220	143200	1637829100	49750	49750	49750	49750	78
360	20240220	143100	1633948600	49750	49750	49750	49750	17
361	20240220	143000	1633102850	49800	49750	49800	49750	102
362	20240220	142900	1628027900	49750	49800	49800	49750	19
363	20240220	142800	1627082600	49750	49750	49800	49750	82
364	20240220	142700	1623002300	49750	49750	49800	49750	21
365	20240220	142600	1621957450	49750	49750	49800	49750	98
366	20240220	142500	1617080900	49750	49800	49800	49750	147
367	20240220	142400	1609761150	49800	49800	49800	49800	139
368	20240220	142300	1602838950	49800	49800	49850	49800	19
369	20240220	142200	1601892700	49800	49800	49800	49800	43
370	20240220	142100	1599751300	49800	49800	49800	49800	272
371	20240220	142000	1586205700	49800	49800	49800	49750	159
372	20240220	141900	1578294250	49800	49800	49800	49750	66
373	20240220	141800	1575008100	49750	49750	49800	49750	67
374	20240220	141700	1571673550	49800	49750	49800	49750	25
375	20240220	141600	1570429250	49750	49750	49800	49750	28
376	20240220	141500	1569035600	49750	49800	49800	49750	23
377	20240220	141400	1567890850	49800	49750	49800	49750	23
378	20240220	141300	1566746050	49750	49750	49750	49750	25
379	20240220	141200	1565502300	49750	49750	49750	49750	12
380	20240220	141100	1564905300	49750	49800	49800	49750	101
381	20240220	141000	1559880450	49800	49800	49800	49800	106
382	20240220	140900	1554601650	49800	49800	49800	49800	119
383	20240220	140800	1548675450	49800	49800	49800	49750	192
384	20240220	140700	1539114400	49800	49750	49800	49750	25
385	20240220	140600	1537870000	49800	49750	49800	49750	40
386	20240220	140500	1535879400	49800	49800	49800	49800	32
387	20240220	140400	1534285800	49750	49800	49800	49750	16
388	20240220	140300	1533489750	49750	49800	49800	49750	19
389	20240220	140200	1532544350	49750	49750	49750	49750	13
390	20240220	140100	1531897600	49750	49850	49850	49750	562
391	20240220	140000	1503913300	49800	49800	49800	49800	13
392	20240220	135900	1503265900	49800	49800	49800	49800	24
393	20240220	135800	1502070700	49800	49850	49850	49800	32
394	20240220	135700	1500476800	49800	49800	49800	49800	127
395	20240220	135600	1494152200	49800	49850	49850	49800	19
396	20240220	135500	1493205750	49800	49800	49800	49800	23
397	20240220	135400	1492060350	49800	49800	49850	49800	16
398	20240220	135300	1491263450	49800	49800	49800	49800	12
399	20240220	135200	1490665850	49750	49850	49850	49750	1155
400	20240220	135100	1433162950	49800	49800	49850	49800	34
401	20240220	135000	1431469500	49800	49800	49800	49800	40
402	20240220	134900	1429477500	49850	49850	49900	49850	7
403	20240220	134800	1429128500	49850	49850	49850	49850	84
404	20240220	134700	1424941100	49850	49850	49850	49850	10
405	20240220	134600	1424442600	49850	49850	49900	49850	20
406	20240220	134500	1423445350	49900	49850	49900	49850	122
407	20240220	134400	1417363200	49850	49900	49900	49850	20
408	20240220	134300	1416366100	49800	49800	49800	49800	11
409	20240220	134200	1415818300	49900	49900	49900	49800	147
410	20240220	134100	1408490250	49850	49850	49900	49850	18
411	20240220	134000	1407592750	49850	49850	49850	49850	11
412	20240220	133900	1407044400	49850	49850	49850	49850	4
413	20240220	133800	1406845000	49850	49900	49900	49850	22
414	20240220	133700	1405747800	49850	49850	49850	49850	15
415	20240220	133600	1405000050	49850	49850	49850	49850	120
416	20240220	133500	1399018050	49850	49900	49900	49850	29
417	20240220	133400	1397571650	49850	49900	49900	49850	16
418	20240220	133300	1396773950	49850	49800	49900	49800	142
419	20240220	133200	1389696200	49800	49800	49800	49800	5
420	20240220	133100	1389447200	49850	49850	49850	49850	44
421	20240220	133000	1387253800	49900	49900	49900	49850	78
422	20240220	132900	1383361650	49800	49850	49900	49800	87
423	20240220	132800	1379025400	49800	49850	49850	49800	56
424	20240220	132700	1376234600	49850	49800	49850	49800	50
425	20240220	132600	1373742950	49800	49800	49800	49800	16
426	20240220	132500	1372946150	49800	49800	49800	49800	25
427	20240220	132400	1371701150	49700	49850	49900	49700	1314
428	20240220	132300	1306306800	49850	49800	49850	49800	81
429	20240220	132200	1302270600	49800	49800	49800	49800	2
430	20240220	132100	1302171000	49800	49900	49900	49800	41
431	20240220	132000	1300126700	49900	49850	49900	49800	273
432	20240220	131900	1286519050	49850	49850	49900	49850	19
433	20240220	131800	1285571800	49900	49900	49900	49900	2
434	20240220	131700	1285472000	49900	49900	49900	49800	25
435	20240220	131600	1284226400	49800	49850	49850	49800	115
436	20240220	131500	1278498550	49850	49850	49850	49800	54
437	20240220	131400	1275807450	49800	49800	49800	49800	100
438	20240220	131300	1270827450	49800	49800	49850	49800	82
439	20240220	131200	1266740800	49800	49800	49800	49800	65
440	20240220	131100	1263503800	49850	49850	49850	49800	106
441	20240220	131000	1258223000	49850	49850	49850	49850	80
442	20240220	130900	1254235000	49800	49800	49800	49800	16
443	20240220	130800	1253438200	49800	49800	49800	49800	15
444	20240220	130700	1252691200	49800	49800	49800	49800	33
445	20240220	130600	1251047800	49800	49800	49800	49800	0
446	20240220	130500	1251047800	49800	49800	49800	49800	68
447	20240220	130400	1247661400	49800	49800	49800	49800	59
448	20240220	130300	1244723200	49800	49850	49850	49800	69
449	20240220	130200	1241284250	49850	49850	49850	49850	106
450	20240220	130100	1236000150	49850	49850	49850	49800	29
451	20240220	130000	1234555300	49800	49850	49850	49800	108
452	20240220	125900	1229176850	49850	49800	49850	49800	20
453	20240220	125800	1228180650	49850	49850	49850	49850	105
454	20240220	125700	1222946400	49850	49850	49850	49850	19
455	20240220	125600	1221999250	49850	49850	49850	49850	85
456	20240220	125500	1217762000	49850	49850	49850	49850	14
457	20240220	125400	1217064100	49850	49850	49850	49850	0
458	20240220	125300	1217064100	49850	49900	49900	49850	45
459	20240220	125200	1214819350	49900	49900	49900	49850	116
460	20240220	125100	1209031700	49900	49850	49900	49850	28
461	20240220	125000	1207635300	49800	49800	49800	49800	8
462	20240220	124900	1207236900	49800	49800	49800	49800	396
463	20240220	124800	1187516100	49900	49800	49900	49800	20
464	20240220	124700	1186519800	49850	49850	49850	49850	425
465	20240220	124600	1165333550	49850	49850	49850	49850	0
466	20240220	124500	1165333550	49850	49900	49900	49850	57
467	20240220	124400	1162490000	49900	49900	49900	49850	23
468	20240220	124300	1161343050	49900	49850	49900	49850	149
469	20240220	124200	1153914650	49850	49850	49850	49850	20
470	20240220	124100	1152917650	49850	49850	49850	49850	14
471	20240220	124000	1152219750	49850	49850	49850	49850	16
472	20240220	123900	1151422150	49850	49900	49900	49850	16
473	20240220	123800	1150624500	49900	49900	49900	49900	1
474	20240220	123700	1150574600	49850	49850	49850	49850	16
475	20240220	123600	1149777000	49850	49850	49850	49850	19
476	20240220	123500	1148829850	49850	49850	49850	49850	316
477	20240220	123400	1133077250	49850	49850	49850	49850	7
478	20240220	123300	1132728300	49850	49900	49900	49850	25
479	20240220	123200	1131481500	49900	49900	49900	49850	22
480	20240220	123100	1130384500	49850	49850	49850	49850	14
481	20240220	123000	1129686600	49900	49900	49900	49900	10
482	20240220	122900	1129187600	49850	49900	49900	49850	39
483	20240220	122800	1127243250	49900	49900	49900	49850	184
484	20240220	122700	1118064900	49850	49850	49850	49850	16
485	20240220	122600	1117267300	49900	49900	49900	49900	5
486	20240220	122500	1117017800	49900	49850	49900	49850	37
487	20240220	122400	1115173200	49850	49850	49850	49850	15
488	20240220	122300	1114425450	49850	49850	49900	49850	32
489	20240220	122200	1112830000	49900	49900	49900	49900	2
490	20240220	122100	1112730200	49850	49900	49900	49850	20
491	20240220	122000	1111733000	49900	49850	49900	49850	96
492	20240220	121900	1106946050	49850	49850	49850	49850	16
493	20240220	121800	1106148450	49900	49900	49900	49900	2
494	20240220	121700	1106048650	49850	49900	49900	49850	25
495	20240220	121600	1104801850	49850	49850	49850	49850	15
496	20240220	121500	1104054100	49900	49900	49900	49850	152
497	20240220	121400	1096476750	49850	49900	49900	49850	312
498	20240220	121300	1080909450	49900	49950	49950	49900	41
499	20240220	121200	1078862950	49950	49950	49950	49900	25
500	20240220	121100	1077614900	49950	49900	49950	49900	41
501	20240220	121000	1075567750	49900	49950	49950	49900	80
502	20240220	120900	1071575700	49900	49900	49950	49900	30
503	20240220	120800	1070078250	49950	49900	49950	49900	40
504	20240220	120700	1068081650	49950	49900	49950	49900	36
505	20240220	120600	1066284200	49950	49950	49950	49950	9
506	20240220	120500	1065834650	49900	49950	49950	49900	17
507	20240220	120400	1064986300	49950	49950	49950	49950	129
508	20240220	120300	1058542750	49950	49950	49950	49950	166
509	20240220	120200	1050251050	49950	49950	49950	49950	130
510	20240220	120100	1043757550	49950	49950	49950	49950	14
511	20240220	120000	1043058250	49950	49950	49950	49950	25
512	20240220	115900	1041809500	49950	49950	49950	49950	20
513	20240220	115800	1040810500	49950	49950	49950	49950	0
514	20240220	115700	1040810500	49950	50000	50000	49950	18
515	20240220	115600	1039911300	49950	49950	49950	49950	15
516	20240220	115500	1039162050	50000	49950	50000	49950	31
517	20240220	115400	1037612850	50000	50000	50000	49950	107
518	20240220	115300	1032267850	49950	49950	49950	49950	16
519	20240220	115200	1031468650	50000	50000	50000	49950	38
520	20240220	115100	1029569450	49950	49950	49950	49950	14
521	20240220	115000	1028870150	50000	50000	50000	50000	1
522	20240220	114900	1028820150	49950	50000	50000	49950	31
523	20240220	114800	1027270950	50000	49950	50000	49950	356
524	20240220	114700	1009488700	49900	49900	49900	49900	16
525	20240220	114600	1008690300	49950	49950	49950	49950	0
526	20240220	114500	1008690300	49950	49900	49950	49900	15
527	20240220	114400	1007941750	49900	49950	49950	49900	16
528	20240220	114300	1007143300	49900	49900	49900	49900	27
529	20240220	114200	1005796000	49900	49900	49900	49900	3
530	20240220	114100	1005646300	49900	49900	49900	49900	16
531	20240220	114000	1004847900	49900	49900	49900	49900	44
532	20240220	113900	1002652300	49900	49900	49900	49900	25
533	20240220	113800	1001404800	49900	49900	49900	49900	0
534	20240220	113700	1001404800	49900	49900	49900	49900	15
535	20240220	113600	1000656300	49900	49900	49900	49900	16
536	20240220	113500	999857900	49950	49950	49950	49950	1
537	20240220	113400	999807950	49900	49950	49950	49900	19
538	20240220	113300	998859600	49850	49850	49950	49850	73
539	20240220	113200	995219750	49850	49900	49950	49850	47
540	20240220	113100	992874650	49900	49900	49900	49900	6
541	20240220	113000	992575250	49900	49900	49900	49900	18
542	20240220	112900	991677050	49900	49900	49900	49900	14
543	20240220	112800	990978450	49950	49900	49950	49900	17
544	20240220	112700	990130050	49900	49900	49900	49900	0
545	20240220	112600	990130050	49900	49900	49900	49900	15
546	20240220	112500	989381550	49900	49900	49900	49900	16
547	20240220	112400	988583150	49900	49900	49900	49900	14
548	20240220	112300	987884550	49900	49900	49900	49900	127
549	20240220	112200	981547250	49900	49900	49900	49900	23
550	20240220	112100	980399550	49900	49900	49900	49900	15
551	20240220	112000	979651050	49950	49900	49950	49900	18
552	20240220	111900	978752750	49900	49900	49900	49900	1
553	20240220	111800	978702850	49900	49900	49900	49900	14
554	20240220	111700	978004250	49900	49900	49900	49900	16
555	20240220	111600	977205850	49900	49950	49950	49900	15
556	20240220	111500	976457300	49900	49900	49900	49900	1
557	20240220	111400	976407400	49900	49900	49900	49900	21
558	20240220	111300	975359500	49900	49900	49900	49900	14
559	20240220	111200	974660900	49950	49950	49950	49900	187
560	20240220	111100	965321350	49950	49950	49950	49950	3
561	20240220	111000	965171500	49900	49950	49950	49900	1191
562	20240220	110900	905740050	49900	49950	49950	49900	26
563	20240220	110800	904442600	49900	49900	49900	49900	15
564	20240220	110700	903694100	49950	49900	49950	49900	72
565	20240220	110600	900101050	49900	49900	49950	49900	85
566	20240220	110500	895858700	49900	49900	49900	49900	14
567	20240220	110400	895160100	49900	49950	49950	49900	131
568	20240220	110300	888622450	50100	49950	50100	49950	646
569	20240220	110200	856354600	49950	50000	50000	49950	930
570	20240220	110100	809857000	50000	50100	50100	50000	216
571	20240220	110000	799037000	50100	50100	50100	50100	122
572	20240220	105900	792924800	50200	50200	50200	50200	6
573	20240220	105800	792623600	50100	50200	50200	50100	16
574	20240220	105700	791821900	50100	50100	50100	50100	36
575	20240220	105600	790018300	50100	50100	50200	50100	19
576	20240220	105500	789066300	50200	50200	50200	50100	6
577	20240220	105400	788765400	50100	50100	50100	50100	14
578	20240220	105300	788064000	50100	50100	50100	50100	15
579	20240220	105200	787312500	50200	50100	50200	50100	22
580	20240220	105100	786209600	50200	50100	50200	50100	179
581	20240220	105000	777228800	50100	50100	50100	50100	23
582	20240220	104900	776076500	50100	50100	50200	50100	108
583	20240220	104800	770665600	50100	50100	50100	50100	136
584	20240220	104700	763852000	50100	50100	50100	50100	0
585	20240220	104600	763852000	50100	50100	50100	50100	0
586	20240220	104500	763852000	50100	50100	50100	50100	0
587	20240220	104400	763852000	50100	50200	50200	50100	20
588	20240220	104300	762848200	50200	50200	50200	50200	4
589	20240220	104200	762647400	50200	50200	50200	50200	5
590	20240220	104100	762396400	50300	50300	50300	50200	297
591	20240220	104000	747479500	50300	50300	50300	50300	35
592	20240220	103900	745719000	50300	50300	50300	50300	679
593	20240220	103800	711565300	50300	50200	50300	50200	627
594	20240220	103700	680085000	50200	50200	50200	50200	434
595	20240220	103600	658298200	50100	50100	50100	50100	42
596	20240220	103500	656194000	50100	50100	50100	50100	0
597	20240220	103400	656194000	50100	50100	50100	50100	1
598	20240220	103300	656143900	50100	50100	50100	50100	30
599	20240220	103200	654640900	50100	50100	50100	50100	0
600	20240220	103100	654640900	50100	50100	50100	50100	54
601	20240220	103000	651935500	50100	50100	50100	50100	0
602	20240220	102900	651935500	50100	50100	50100	50100	439
603	20240220	102800	629941600	50100	50100	50100	50100	51
604	20240220	102700	627386500	50100	50100	50100	50100	22
605	20240220	102600	626284300	50100	50000	50100	50000	31
606	20240220	102500	624731300	50100	50100	50100	50100	0
607	20240220	102400	624731300	50100	50100	50100	50100	0
608	20240220	102300	624731300	50100	50100	50100	50100	2
609	20240220	102200	624631100	50000	50000	50000	50000	20
610	20240220	102100	623631100	49950	50100	50100	49950	410
611	20240220	102000	603096850	49950	49950	49950	49950	0
612	20240220	101900	603096850	49950	50000	50000	49950	18
613	20240220	101800	602196900	50000	50000	50000	50000	11
614	20240220	101700	601646900	50000	50000	50000	50000	0
615	20240220	101600	601646900	50000	50000	50000	50000	156
616	20240220	101500	593846900	50100	50100	50100	50100	0
617	20240220	101400	593846900	50100	50000	50100	50000	8
618	20240220	101300	593446600	50000	50000	50000	50000	55
619	20240220	101200	590696600	49950	49950	49950	49950	16
620	20240220	101100	589897400	50100	50100	50100	50100	11
621	20240220	101000	589346300	50100	50100	50100	50100	1
622	20240220	100900	589296200	50100	49950	50100	49950	11
623	20240220	100800	588746600	49950	49950	49950	49950	87
624	20240220	100700	584400950	49950	50000	50000	49950	5
625	20240220	100600	584151000	50000	50100	50100	49950	140
626	20240220	100500	577155850	50100	50100	50100	50100	0
627	20240220	100400	577155850	50100	50100	50100	50100	70
628	20240220	100300	573648850	50100	50100	50100	50100	1
629	20240220	100200	573598750	50000	50200	50200	50000	39
630	20240220	100100	571642950	50200	50000	50200	50000	28
631	20240220	100000	570242350	50000	50200	50200	50000	1776
632	20240220	095900	481274550	50200	50200	50200	50200	40
633	20240220	095800	479266550	50200	50200	50200	50200	8
634	20240220	095700	478864950	50200	50200	50200	50200	97
635	20240220	095600	473995550	50200	50200	50200	50200	2
636	20240220	095500	473895150	50200	50200	50200	50200	121
637	20240220	095400	467820950	50100	50100	50100	50100	235
638	20240220	095300	456047450	50200	50200	50200	50100	13
639	20240220	095200	455395850	50100	50200	50200	50100	72
640	20240220	095100	451787550	50200	50200	50200	50200	120
641	20240220	095000	445763550	50200	50200	50200	50200	1
642	20240220	094900	445713350	50200	50200	50200	50200	456
643	20240220	094800	422822150	50200	50200	50200	50200	108
644	20240220	094700	417400550	50300	50300	50300	50200	51
645	20240220	094600	414837250	50100	50100	50100	50100	32
646	20240220	094500	413234050	50100	50200	50400	50100	164
647	20240220	094400	404986050	50200	50200	50200	50200	17
648	20240220	094300	404132650	50200	50200	50200	50200	54
649	20240220	094200	401421850	50200	50200	50200	50200	8
650	20240220	094100	401020250	50200	50200	50200	50200	86
651	20240220	094000	396703050	50100	49950	50100	49950	87
652	20240220	093900	392346900	49950	50000	50000	49950	199
653	20240220	093800	382402150	50100	50100	50100	50100	10
654	20240220	093700	381901150	50100	50100	50100	50100	3
655	20240220	093600	381750850	50100	50100	50100	50100	22
656	20240220	093500	380648650	50100	50100	50100	50100	4
657	20240220	093400	380448250	50100	50100	50100	50100	15
658	20240220	093300	379696750	50200	50200	50200	50200	1
659	20240220	093200	379646550	50100	50100	50100	50100	142
660	20240220	093100	372532350	50100	49950	50200	49950	560
661	20240220	093000	344499050	49900	49800	49900	49800	166
662	20240220	092900	336215750	49900	49900	49900	49900	52
663	20240220	092800	333620950	49900	49800	49950	49800	15
664	20240220	092700	332873500	49800	49800	49800	49800	2
665	20240220	092600	332773900	49900	49950	49950	49900	12
666	20240220	092500	332174600	49950	49950	49950	49950	2
667	20240220	092400	332074700	49800	49850	50000	49800	569
668	20240220	092300	303737000	49850	49950	49950	49850	1036
669	20240220	092200	252064050	49950	49950	49950	49950	11
670	20240220	092100	251514600	49950	49950	49950	49950	80
671	20240220	092000	247518600	49900	49900	49900	49900	265
672	20240220	091900	234295100	49950	50100	50100	49950	502
673	20240220	091800	209196150	50100	50100	50100	50100	1
674	20240220	091700	209146050	50000	49950	50000	49950	211
675	20240220	091600	198604100	49900	49950	49950	49900	89
676	20240220	091500	194159350	49950	49950	50200	49950	639
677	20240220	091400	162183850	50000	50000	50000	50000	41
678	20240220	091300	160133850	50000	49950	50000	49900	283
679	20240220	091200	146000050	49950	49950	49950	49950	0
680	20240220	091100	146000050	49950	50100	50100	49950	237
681	20240220	091000	134129450	50100	50100	50100	49950	113
682	20240220	090900	128474800	50100	50000	50100	50000	52
683	20240220	090800	125869800	50000	50100	50100	49950	311
684	20240220	090700	110294900	50100	50000	50100	50000	534
685	20240220	090600	83561800	50000	49950	50000	49950	51
686	20240220	090500	81014300	49900	50000	50000	49900	203
687	20240220	090400	70864400	49900	49900	49900	49900	1
688	20240220	090300	70814500	49850	49900	49900	49850	10
689	20240220	090200	70315700	49850	49800	49850	49800	251
690	20240220	090100	57814400	49800	49800	49900	49800	379
691	20240220	090000	38939900	49800	50100	50100	49800	779