KissMeData/101160/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	200500	4294000100	24050	24050	24050	24050	6801
3	20240223	200400	4294000100	24050	24050	24050	24050	0
4	20240223	200300	4294000100	24050	24050	24050	24050	0
5	20240223	200200	4294000100	24050	24050	24050	24050	0
6	20240223	200100	4294000100	24050	24050	24050	24050	0
7	20240223	200000	4294000100	24050	24050	24050	24050	0
8	20240223	195900	4294000100	24050	24050	24050	24050	0
9	20240223	195800	4294000100	24050	24050	24050	24050	0
10	20240223	195700	4294000100	24050	24050	24050	24050	0
11	20240223	195600	4294000100	24050	24050	24050	24050	0
12	20240223	195500	4294000100	24050	24050	24050	24050	0
13	20240223	195400	4294000100	24050	24050	24050	24050	0
14	20240223	195300	4294000100	24050	24050	24050	24050	0
15	20240223	195200	4294000100	24050	24050	24050	24050	0
16	20240223	195100	4294000100	24050	24050	24050	24050	0
17	20240223	195000	4294000100	24050	24050	24050	24050	0
18	20240223	194900	4294000100	24050	24050	24050	24050	0
19	20240223	194800	4294000100	24050	24050	24050	24050	0
20	20240223	194700	4294000100	24050	24050	24050	24050	0
21	20240223	194600	4294000100	24050	24050	24050	24050	0
22	20240223	194500	4294000100	24050	24050	24050	24050	0
23	20240223	194400	4294000100	24050	24050	24050	24050	0
24	20240223	194300	4294000100	24050	24050	24050	24050	0
25	20240223	194200	4294000100	24050	24050	24050	24050	0
26	20240223	194100	4294000100	24050	24050	24050	24050	0
27	20240223	194000	4294000100	24050	24050	24050	24050	0
28	20240223	193900	4294000100	24050	24050	24050	24050	0
29	20240223	193800	4294000100	24050	24050	24050	24050	0
30	20240223	193700	4294000100	24050	24050	24050	24050	0
31	20240223	193600	4294000100	24050	24050	24050	24050	0
32	20240223	193500	4294000100	24050	24050	24050	24050	6801
33	20240223	193400	4294000100	24050	24050	24050	24050	0
34	20240223	193300	4294000100	24050	24050	24050	24050	0
35	20240223	193200	4294000100	24050	24050	24050	24050	0
36	20240223	193100	4294000100	24050	24050	24050	24050	0
37	20240223	193000	4294000100	24050	24050	24050	24050	0
38	20240223	192900	4294000100	24050	24050	24050	24050	0
39	20240223	192800	4294000100	24050	24050	24050	24050	0
40	20240223	192700	4294000100	24050	24050	24050	24050	0
41	20240223	192600	4294000100	24050	24050	24050	24050	0
42	20240223	192500	4294000100	24050	24050	24050	24050	0
43	20240223	192400	4294000100	24050	24050	24050	24050	0
44	20240223	192300	4294000100	24050	24050	24050	24050	0
45	20240223	192200	4294000100	24050	24050	24050	24050	0
46	20240223	192100	4294000100	24050	24050	24050	24050	0
47	20240223	192000	4294000100	24050	24050	24050	24050	0
48	20240223	191900	4294000100	24050	24050	24050	24050	0
49	20240223	191800	4294000100	24050	24050	24050	24050	0
50	20240223	191700	4294000100	24050	24050	24050	24050	0
51	20240223	191600	4294000100	24050	24050	24050	24050	0
52	20240223	191500	4294000100	24050	24050	24050	24050	0
53	20240223	191400	4294000100	24050	24050	24050	24050	0
54	20240223	191300	4294000100	24050	24050	24050	24050	0
55	20240223	191200	4294000100	24050	24050	24050	24050	0
56	20240223	191100	4294000100	24050	24050	24050	24050	0
57	20240223	191000	4294000100	24050	24050	24050	24050	0
58	20240223	190900	4294000100	24050	24050	24050	24050	0
59	20240223	190800	4294000100	24050	24050	24050	24050	0
60	20240223	190700	4294000100	24050	24050	24050	24050	0
61	20240223	190600	4294000100	24050	24050	24050	24050	0
62	20240223	190500	4294000100	24050	24050	24050	24050	6801
63	20240223	190400	4294000100	24050	24050	24050	24050	0
64	20240223	190300	4294000100	24050	24050	24050	24050	0
65	20240223	190200	4294000100	24050	24050	24050	24050	0
66	20240223	190100	4294000100	24050	24050	24050	24050	0
67	20240223	190000	4294000100	24050	24050	24050	24050	0
68	20240223	185900	4294000100	24050	24050	24050	24050	0
69	20240223	185800	4294000100	24050	24050	24050	24050	0
70	20240223	185700	4294000100	24050	24050	24050	24050	0
71	20240223	185600	4294000100	24050	24050	24050	24050	0
72	20240223	185500	4294000100	24050	24050	24050	24050	0
73	20240223	185400	4294000100	24050	24050	24050	24050	0
74	20240223	185300	4294000100	24050	24050	24050	24050	0
75	20240223	185200	4294000100	24050	24050	24050	24050	0
76	20240223	185100	4294000100	24050	24050	24050	24050	0
77	20240223	185000	4294000100	24050	24050	24050	24050	0
78	20240223	184900	4294000100	24050	24050	24050	24050	0
79	20240223	184800	4294000100	24050	24050	24050	24050	0
80	20240223	184700	4294000100	24050	24050	24050	24050	0
81	20240223	184600	4294000100	24050	24050	24050	24050	0
82	20240223	184500	4294000100	24050	24050	24050	24050	0
83	20240223	184400	4294000100	24050	24050	24050	24050	0
84	20240223	184300	4294000100	24050	24050	24050	24050	0
85	20240223	184200	4294000100	24050	24050	24050	24050	0
86	20240223	184100	4294000100	24050	24050	24050	24050	0
87	20240223	184000	4294000100	24050	24050	24050	24050	0
88	20240223	183900	4294000100	24050	24050	24050	24050	0
89	20240223	183800	4294000100	24050	24050	24050	24050	0
90	20240223	183700	4294000100	24050	24050	24050	24050	0
91	20240223	183600	4294000100	24050	24050	24050	24050	0
92	20240223	183500	4294000100	24050	24050	24050	24050	6801
93	20240223	183400	4294000100	24050	24050	24050	24050	0
94	20240223	183300	4294000100	24050	24050	24050	24050	0
95	20240223	183200	4294000100	24050	24050	24050	24050	0
96	20240223	183100	4294000100	24050	24050	24050	24050	0
97	20240223	183000	4294000100	24050	24050	24050	24050	0
98	20240223	182900	4294000100	24050	24050	24050	24050	0
99	20240223	182800	4294000100	24050	24050	24050	24050	0
100	20240223	182700	4294000100	24050	24050	24050	24050	0
101	20240223	182600	4294000100	24050	24050	24050	24050	0
102	20240223	182500	4294000100	24050	24050	24050	24050	0
103	20240223	182400	4294000100	24050	24050	24050	24050	0
104	20240223	182300	4294000100	24050	24050	24050	24050	0
105	20240223	182200	4294000100	24050	24050	24050	24050	0
106	20240223	182100	4294000100	24050	24050	24050	24050	0
107	20240223	182000	4294000100	24050	24050	24050	24050	0
108	20240223	181900	4294000100	24050	24050	24050	24050	0
109	20240223	181800	4294000100	24050	24050	24050	24050	0
110	20240223	181700	4294000100	24050	24050	24050	24050	0
111	20240223	181600	4294000100	24050	24050	24050	24050	0
112	20240223	181500	4294000100	24050	24050	24050	24050	0
113	20240223	181400	4294000100	24050	24050	24050	24050	0
114	20240223	181300	4294000100	24050	24050	24050	24050	0
115	20240223	181200	4294000100	24050	24050	24050	24050	0
116	20240223	181100	4294000100	24050	24050	24050	24050	0
117	20240223	181000	4294000100	24050	24050	24050	24050	0
118	20240223	180900	4294000100	24050	24050	24050	24050	0
119	20240223	180800	4294000100	24050	24050	24050	24050	0
120	20240223	180700	4294000100	24050	24050	24050	24050	0
121	20240223	180600	4294000100	24050	24050	24050	24050	0
122	20240223	180500	4294000100	24050	24050	24050	24050	6801
123	20240223	180400	4294000100	24050	24050	24050	24050	0
124	20240223	180300	4294000100	24050	24050	24050	24050	0
125	20240223	180200	4294000100	24050	24050	24050	24050	0
126	20240223	180100	4294000100	24050	24050	24050	24050	0
127	20240223	180000	4294000100	24050	24050	24050	24050	0
128	20240223	175900	4294000100	24050	24050	24050	24050	0
129	20240223	175800	4294000100	24050	24050	24050	24050	0
130	20240223	175700	4294000100	24050	24050	24050	24050	0
131	20240223	175600	4294000100	24050	24050	24050	24050	0
132	20240223	175500	4294000100	24050	24050	24050	24050	0
133	20240223	175400	4294000100	24050	24050	24050	24050	0
134	20240223	175300	4294000100	24050	24050	24050	24050	0
135	20240223	175200	4294000100	24050	24050	24050	24050	0
136	20240223	175100	4294000100	24050	24050	24050	24050	0
137	20240223	175000	4294000100	24050	24050	24050	24050	0
138	20240223	174900	4294000100	24050	24050	24050	24050	0
139	20240223	174800	4294000100	24050	24050	24050	24050	0
140	20240223	174700	4294000100	24050	24050	24050	24050	0
141	20240223	174600	4294000100	24050	24050	24050	24050	0
142	20240223	174500	4294000100	24050	24050	24050	24050	0
143	20240223	174400	4294000100	24050	24050	24050	24050	0
144	20240223	174300	4294000100	24050	24050	24050	24050	0
145	20240223	174200	4294000100	24050	24050	24050	24050	0
146	20240223	174100	4294000100	24050	24050	24050	24050	0
147	20240223	174000	4294000100	24050	24050	24050	24050	0
148	20240223	173900	4294000100	24050	24050	24050	24050	0
149	20240223	173800	4294000100	24050	24050	24050	24050	0
150	20240223	173700	4294000100	24050	24050	24050	24050	0
151	20240223	173600	4294000100	24050	24050	24050	24050	0
152	20240223	173500	4294000100	24050	24050	24050	24050	6801
153	20240223	173400	4294000100	24050	24050	24050	24050	0
154	20240223	173300	4294000100	24050	24050	24050	24050	0
155	20240223	173200	4294000100	24050	24050	24050	24050	0
156	20240223	173100	4294000100	24050	24050	24050	24050	0
157	20240223	173000	4294000100	24050	24050	24050	24050	0
158	20240223	172900	4294000100	24050	24050	24050	24050	0
159	20240223	172800	4294000100	24050	24050	24050	24050	0
160	20240223	172700	4294000100	24050	24050	24050	24050	0
161	20240223	172600	4294000100	24050	24050	24050	24050	0
162	20240223	172500	4294000100	24050	24050	24050	24050	0
163	20240223	172400	4294000100	24050	24050	24050	24050	0
164	20240223	172300	4294000100	24050	24050	24050	24050	0
165	20240223	172200	4294000100	24050	24050	24050	24050	0
166	20240223	172100	4294000100	24050	24050	24050	24050	0
167	20240223	172000	4294000100	24050	24050	24050	24050	0
168	20240223	171900	4294000100	24050	24050	24050	24050	0
169	20240223	171800	4294000100	24050	24050	24050	24050	0
170	20240223	171700	4294000100	24050	24050	24050	24050	0
171	20240223	171600	4294000100	24050	24050	24050	24050	0
172	20240223	171500	4294000100	24050	24050	24050	24050	0
173	20240223	171400	4294000100	24050	24050	24050	24050	0
174	20240223	171300	4294000100	24050	24050	24050	24050	0
175	20240223	171200	4294000100	24050	24050	24050	24050	0
176	20240223	171100	4294000100	24050	24050	24050	24050	0
177	20240223	171000	4294000100	24050	24050	24050	24050	0
178	20240223	170900	4294000100	24050	24050	24050	24050	0
179	20240223	170800	4294000100	24050	24050	24050	24050	0
180	20240223	170700	4294000100	24050	24050	24050	24050	0
181	20240223	170600	4294000100	24050	24050	24050	24050	0
182	20240223	170500	4294000100	24050	24050	24050	24050	6801
183	20240223	170400	4294000100	24050	24050	24050	24050	0
184	20240223	170300	4294000100	24050	24050	24050	24050	0
185	20240223	170200	4294000100	24050	24050	24050	24050	0
186	20240223	170100	4294000100	24050	24050	24050	24050	0
187	20240223	170000	4294000100	24050	24050	24050	24050	0
188	20240223	165900	4294000100	24050	24050	24050	24050	0
189	20240223	165800	4294000100	24050	24050	24050	24050	0
190	20240223	165700	4294000100	24050	24050	24050	24050	0
191	20240223	165600	4294000100	24050	24050	24050	24050	0
192	20240223	165500	4294000100	24050	24050	24050	24050	0
193	20240223	165400	4294000100	24050	24050	24050	24050	0
194	20240223	165300	4294000100	24050	24050	24050	24050	0
195	20240223	165200	4294000100	24050	24050	24050	24050	0
196	20240223	165100	4294000100	24050	24050	24050	24050	0
197	20240223	165000	4294000100	24050	24050	24050	24050	0
198	20240223	164900	4294000100	24050	24050	24050	24050	0
199	20240223	164800	4294000100	24050	24050	24050	24050	0
200	20240223	164700	4294000100	24050	24050	24050	24050	0
201	20240223	164600	4294000100	24050	24050	24050	24050	0
202	20240223	164500	4294000100	24050	24050	24050	24050	0
203	20240223	164400	4294000100	24050	24050	24050	24050	0
204	20240223	164300	4294000100	24050	24050	24050	24050	0
205	20240223	164200	4294000100	24050	24050	24050	24050	0
206	20240223	164100	4294000100	24050	24050	24050	24050	0
207	20240223	164000	4294000100	24050	24050	24050	24050	0
208	20240223	163900	4294000100	24050	24050	24050	24050	0
209	20240223	163800	4294000100	24050	24050	24050	24050	0
210	20240223	163700	4294000100	24050	24050	24050	24050	0
211	20240223	163600	4294000100	24050	24050	24050	24050	0
212	20240223	163500	4294000100	24050	24050	24050	24050	6801
213	20240223	163400	4294000100	24050	24050	24050	24050	0
214	20240223	163300	4294000100	24050	24050	24050	24050	0
215	20240223	163200	4294000100	24050	24050	24050	24050	0
216	20240223	163100	4294000100	24050	24050	24050	24050	0
217	20240223	163000	4294000100	24050	24050	24050	24050	0
218	20240223	162900	4294000100	24050	24050	24050	24050	0
219	20240223	162800	4294000100	24050	24050	24050	24050	0
220	20240223	162700	4294000100	24050	24050	24050	24050	0
221	20240223	162600	4294000100	24050	24050	24050	24050	0
222	20240223	162500	4294000100	24050	24050	24050	24050	0
223	20240223	162400	4294000100	24050	24050	24050	24050	0
224	20240223	162300	4294000100	24050	24050	24050	24050	0
225	20240223	162200	4294000100	24050	24050	24050	24050	0
226	20240223	162100	4294000100	24050	24050	24050	24050	0
227	20240223	162000	4294000100	24050	24050	24050	24050	0
228	20240223	161900	4294000100	24050	24050	24050	24050	0
229	20240223	161800	4294000100	24050	24050	24050	24050	0
230	20240223	161700	4294000100	24050	24050	24050	24050	0
231	20240223	161600	4294000100	24050	24050	24050	24050	0
232	20240223	161500	4294000100	24050	24050	24050	24050	0
233	20240223	161400	4294000100	24050	24050	24050	24050	0
234	20240223	161300	4294000100	24050	24050	24050	24050	0
235	20240223	161200	4294000100	24050	24050	24050	24050	0
236	20240223	161100	4294000100	24050	24050	24050	24050	0
237	20240223	161000	4294000100	24050	24050	24050	24050	0
238	20240223	160900	4294000100	24050	24050	24050	24050	0
239	20240223	160800	4294000100	24050	24050	24050	24050	0
240	20240223	160700	4294000100	24050	24050	24050	24050	0
241	20240223	160600	4294000100	24050	24050	24050	24050	0
242	20240223	160500	4294000100	24050	24050	24050	24050	6801
243	20240223	160400	4294000100	24050	24050	24050	24050	0
244	20240223	160300	4294000100	24050	24050	24050	24050	0
245	20240223	160200	4294000100	24050	24050	24050	24050	0
246	20240223	160100	4294000100	24050	24050	24050	24050	0
247	20240223	160000	4294000100	24050	24050	24050	24050	0
248	20240223	155900	4294000100	24050	24050	24050	24050	0
249	20240223	155800	4294000100	24050	24050	24050	24050	0
250	20240223	155700	4294000100	24050	24050	24050	24050	0
251	20240223	155600	4294000100	24050	24050	24050	24050	0
252	20240223	155500	4294000100	24050	24050	24050	24050	0
253	20240223	155400	4294000100	24050	24050	24050	24050	0
254	20240223	155300	4294000100	24050	24050	24050	24050	0
255	20240223	155200	4294000100	24050	24050	24050	24050	0
256	20240223	155100	4294000100	24050	24050	24050	24050	0
257	20240223	155000	4294000100	24050	24050	24050	24050	0
258	20240223	154900	4294000100	24050	24050	24050	24050	0
259	20240223	154800	4294000100	24050	24050	24050	24050	0
260	20240223	154700	4294000100	24050	24050	24050	24050	0
261	20240223	154600	4294000100	24050	24050	24050	24050	0
262	20240223	154500	4294000100	24050	24050	24050	24050	0
263	20240223	154400	4294000100	24050	24050	24050	24050	0
264	20240223	154300	4294000100	24050	24050	24050	24050	0
265	20240223	154200	4294000100	24050	24050	24050	24050	0
266	20240223	154100	4294000100	24050	24050	24050	24050	0
267	20240223	154000	4294000100	24050	24050	24050	24050	0
268	20240223	153900	4294000100	24050	24050	24050	24050	0
269	20240223	153800	4294000100	24050	24050	24050	24050	0
270	20240223	153700	4294000100	24050	24050	24050	24050	0
271	20240223	153600	4294000100	24050	24050	24050	24050	0
272	20240223	153500	4294000100	24050	24050	24050	24050	6801
273	20240223	153400	4294000100	24050	24050	24050	24050	0
274	20240223	153300	4294000100	24050	24050	24050	24050	0
275	20240223	153200	4294000100	24050	24050	24050	24050	0
276	20240223	153100	4294000100	24050	24050	24050	24050	0
277	20240223	153000	4294000100	24050	24050	24050	24050	6801
278	20240223	152900	4130436050	24050	24050	24050	24050	0
279	20240223	152800	4130436050	24050	24050	24050	24050	0
280	20240223	152700	4130436050	24050	24050	24050	24050	0
281	20240223	152600	4130436050	24050	24050	24050	24050	0
282	20240223	152500	4130436050	24050	24050	24050	24050	0
283	20240223	152400	4130436050	24050	24050	24050	24050	0
284	20240223	152300	4130436050	24050	24050	24050	24050	0
285	20240223	152200	4130436050	24050	24050	24050	24050	0
286	20240223	152100	4130436050	24050	24050	24050	24050	0
287	20240223	152000	4130436050	24050	24050	24050	24050	0
288	20240223	151900	4130436050	24050	24050	24050	24000	967
289	20240223	151800	4107220900	24000	23950	24050	23950	548
290	20240223	151700	4094068700	23950	23950	24000	23900	788
291	20240223	151600	4075206550	23950	23950	24000	23900	277
292	20240223	151500	4068579250	23950	23950	23950	23900	273
293	20240223	151400	4062053850	23900	24000	24000	23900	527
294	20240223	151300	4049442250	23900	23950	23950	23900	426
295	20240223	151200	4039252600	23900	23950	24000	23900	1244
296	20240223	151100	4009464450	24000	24000	24000	23950	341
297	20240223	151000	4001289850	23950	23950	24000	23950	517
298	20240223	150900	3988907400	23950	24000	24000	23950	303
299	20240223	150800	3981649950	23950	24000	24050	23950	578
300	20240223	150700	3967797400	24000	23950	24000	23950	1384
301	20240223	150600	3934602500	23950	23950	24000	23950	419
302	20240223	150500	3924566400	24000	23950	24000	23950	290
303	20240223	150400	3917620450	23950	23950	24000	23950	491
304	20240223	150300	3905860850	24000	24000	24000	23950	277
305	20240223	150200	3899214700	24000	24050	24050	24000	709
306	20240223	150100	3882168500	24050	24050	24050	24000	1785
307	20240223	150000	3839239750	24000	24000	24050	24000	713
308	20240223	145900	3822122850	24000	24000	24000	24000	461
309	20240223	145800	3811058850	24050	24000	24050	24000	191
310	20240223	145700	3806474250	24000	24000	24000	23950	1042
311	20240223	145600	3781486000	23950	23950	23950	23950	381
312	20240223	145500	3772361050	23950	24000	24000	23950	254
313	20240223	145400	3766265250	24000	24000	24000	23950	420
314	20240223	145300	3756194050	23950	24000	24000	23950	566
315	20240223	145200	3742620250	24000	24000	24000	23950	467
316	20240223	145100	3731430100	23950	24000	24000	23950	467
317	20240223	145000	3720235700	24000	23950	24050	23950	635
318	20240223	144900	3705009500	23950	24000	24000	23950	321
319	20240223	144800	3697311150	24000	24000	24000	23950	936
320	20240223	144700	3674862050	23950	23950	24000	23950	911
321	20240223	144600	3653043550	23950	23950	24000	23950	383
322	20240223	144500	3643869650	23950	23950	23950	23950	1393
323	20240223	144400	3610507300	23950	24000	24000	23950	874
324	20240223	144300	3589559450	23950	24000	24000	23950	786
325	20240223	144200	3570734650	23950	24000	24000	23950	375
326	20240223	144100	3561749600	24000	24000	24000	23950	363
327	20240223	144000	3553054750	23950	23950	24000	23950	736
328	20240223	143900	3535418500	23950	23950	24000	23950	779
329	20240223	143800	3516761350	24000	24000	24000	23950	544
330	20240223	143700	3503723250	24050	24000	24050	24000	703
331	20240223	143600	3486849450	23950	24000	24050	23950	2974
332	20240223	143500	3415482850	24000	24000	24050	24000	490
333	20240223	143400	3403722600	24050	24050	24050	24000	211
334	20240223	143300	3398657950	24050	24000	24050	24000	576
335	20240223	143200	3384831150	24000	24000	24050	24000	1096
336	20240223	143100	3358526900	24000	24000	24050	24000	473
337	20240223	143000	3347169600	24050	24000	24050	24000	733
338	20240223	142900	3329555050	24000	24050	24050	24000	477
339	20240223	142800	3318103600	24000	24100	24100	24000	231
340	20240223	142700	3312558000	24100	24050	24100	24000	474
341	20240223	142600	3301171700	24100	24000	24100	24000	1269
342	20240223	142500	3270693750	24050	24000	24050	24000	479
343	20240223	142400	3259190700	24000	24050	24050	24000	3372
344	20240223	142300	3178110950	24050	24050	24100	24050	504
345	20240223	142200	3165989700	24100	24100	24100	24100	651
346	20240223	142100	3150300600	24100	24100	24150	24100	634
347	20240223	142000	3135021150	24100	24150	24150	24100	916
348	20240223	141900	3112938150	24150	24100	24150	24100	1149
349	20240223	141800	3085240250	24100	24100	24100	24100	35
350	20240223	141700	3084396750	24100	24100	24150	24100	46
351	20240223	141600	3083287150	24100	24100	24150	24100	239
352	20240223	141500	3077516000	24100	24100	24150	24100	35
353	20240223	141400	3076671950	24100	24100	24100	24100	12
354	20240223	141300	3076382750	24150	24100	24150	24100	18
355	20240223	141200	3075948900	24100	24100	24100	24100	1022
356	20240223	141100	3051318700	24100	24100	24150	24100	27
357	20240223	141000	3050667900	24100	24100	24100	24100	11
358	20240223	140900	3050402800	24100	24150	24150	24100	350
359	20240223	140800	3041953700	24150	24150	24150	24150	21
360	20240223	140700	3041446550	24150	24150	24150	24150	486
361	20240223	140600	3029709650	24150	24150	24150	24150	224
362	20240223	140500	3024300050	24100	24100	24150	24100	315
363	20240223	140400	3016693750	24100	24100	24150	24100	119
364	20240223	140300	3013820850	24100	24100	24100	24100	253
365	20240223	140200	3007723550	24100	24100	24150	24100	33
366	20240223	140100	3006927250	24100	24150	24150	24100	14
367	20240223	140000	3006589800	24100	24100	24100	24100	73
368	20240223	135900	3004830500	24150	24150	24150	24100	231
369	20240223	135800	2999252550	24100	24100	24100	24100	44
370	20240223	135700	2998192150	24100	24100	24150	24100	88
371	20240223	135600	2996071250	24100	24100	24100	24100	14
372	20240223	135500	2995733850	24100	24100	24150	24100	402
373	20240223	135400	2986026700	24150	24150	24150	24100	252
374	20240223	135300	2979942300	24100	24100	24150	24100	306
375	20240223	135200	2972553850	24100	24100	24100	24100	29
376	20240223	135100	2971854950	24100	24150	24150	24100	343
377	20240223	135000	2963573800	24100	24100	24100	24100	29
378	20240223	134900	2962874900	24100	24100	24100	24100	33
379	20240223	134800	2962079600	24100	24100	24100	24100	22
380	20240223	134700	2961549400	24100	24100	24150	24100	105
381	20240223	134600	2959018400	24100	24100	24100	24100	25
382	20240223	134500	2958415900	24150	24100	24150	24100	114
383	20240223	134400	2955664150	24100	24150	24150	24100	122
384	20240223	134300	2952718500	24150	24100	24150	24100	28
385	20240223	134200	2952043650	24100	24100	24100	24100	133
386	20240223	134100	2948838350	24100	24150	24150	24100	411
387	20240223	134000	2938913100	24100	24100	24150	24100	364
388	20240223	133900	2930124500	24150	24100	24150	24100	100
389	20240223	133800	2927714400	24150	24100	24150	24100	1024
390	20240223	133700	2903035950	24150	24100	24150	24100	33
391	20240223	133600	2902240350	24100	24100	24150	24100	23
392	20240223	133500	2901685950	24100	24150	24150	24100	148
393	20240223	133400	2898113750	24100	24100	24100	24100	22
394	20240223	133300	2897583550	24150	24100	24150	24100	153
395	20240223	133200	2893895750	24100	24200	24200	24100	843
396	20240223	133100	2873533250	24200	24150	24200	24150	38
397	20240223	133000	2872615500	24200	24150	24200	24150	38
398	20240223	132900	2871697750	24150	24100	24200	24100	134
399	20240223	132800	2868462300	24150	24100	24150	24100	57
400	20240223	132700	2867087950	24100	24100	24100	24100	38
401	20240223	132600	2866172150	24100	24100	24150	24100	419
402	20240223	132500	2856054250	24150	24100	24150	24100	117
403	20240223	132400	2853229550	24100	24100	24150	24100	56
404	20240223	132300	2851878700	24100	24100	24100	24100	40
405	20240223	132200	2850914700	24100	24100	24200	24100	144
406	20240223	132100	2847437850	24100	24100	24150	24100	88
407	20240223	132000	2845316800	24100	24150	24150	24100	51
408	20240223	131900	2844086200	24150	24150	24150	24100	38
409	20240223	131800	2843169850	24100	24100	24150	24100	448
410	20240223	131700	2832351800	24150	24100	24150	24100	184
411	20240223	131600	2827908650	24100	24100	24150	24100	135
412	20240223	131500	2824650050	24100	24150	24150	24100	176
413	20240223	131400	2820400800	24150	24100	24150	24100	308
414	20240223	131300	2812965500	24100	24100	24100	24100	792
415	20240223	131200	2793878300	24100	24100	24150	24100	43
416	20240223	131100	2792841800	24100	24100	24150	24100	76
417	20240223	131000	2791009200	24100	24100	24100	24100	10
418	20240223	130900	2790768200	24150	24100	24150	24100	653
419	20240223	130800	2775003050	24100	24100	24100	24100	114
420	20240223	130700	2772255650	24100	24100	24100	24100	22
421	20240223	130600	2771725450	24150	24100	24150	24100	28
422	20240223	130500	2771050400	24100	24100	24100	24100	37
423	20240223	130400	2770158700	24100	24100	24150	24100	81
424	20240223	130300	2768204100	24100	24150	24150	24100	28
425	20240223	130200	2767529150	24150	24150	24150	24150	36
426	20240223	130100	2766659750	24100	24100	24150	24100	367
427	20240223	130000	2757799300	24100	24100	24100	24100	26
428	20240223	125900	2757172700	24150	24100	24150	24100	58
429	20240223	125800	2755772400	24100	24100	24100	24100	236
430	20240223	125700	2750084800	24100	24100	24100	24100	27
431	20240223	125600	2749434100	24100	24100	24100	24100	7
432	20240223	125500	2749265400	24100	24100	24100	24100	125
433	20240223	125400	2746252900	24100	24100	24100	24100	8
434	20240223	125300	2746060100	24100	24100	24100	24100	87
435	20240223	125200	2743963400	24100	24200	24200	24100	1606
436	20240223	125100	2705183700	24200	24200	24200	24200	9
437	20240223	125000	2704965900	24150	24150	24150	24150	32
438	20240223	124900	2704193100	24150	24150	24200	24150	166
439	20240223	124800	2700183900	24150	24150	24150	24150	95
440	20240223	124700	2697889650	24150	24150	24150	24150	98
441	20240223	124600	2695522950	24150	24150	24150	24150	87
442	20240223	124500	2693421900	24150	24150	24150	24150	0
443	20240223	124400	2693421900	24150	24150	24150	24150	28
444	20240223	124300	2692745700	24150	24150	24200	24150	32
445	20240223	124200	2691972850	24150	24150	24200	24150	104
446	20240223	124100	2689461200	24150	24200	24200	24150	71
447	20240223	124000	2687746500	24150	24150	24150	24150	546
448	20240223	123900	2674560600	24150	24150	24150	24150	1074
449	20240223	123800	2648623500	24200	24150	24200	24150	16
450	20240223	123700	2648236800	24200	24200	24200	24200	137
451	20240223	123600	2644921400	24200	24200	24200	24200	32
452	20240223	123500	2644147000	24200	24200	24200	24150	53
453	20240223	123400	2642864850	24200	24150	24200	24150	458
454	20240223	123300	2631781650	24150	24200	24200	24150	98
455	20240223	123200	2629410100	24150	24150	24150	24150	100
456	20240223	123100	2626995100	24150	24150	24150	24150	12
457	20240223	123000	2626705300	24200	24150	24200	24150	49
458	20240223	122900	2625521650	24150	24150	24150	24150	8
459	20240223	122800	2625328450	24200	24200	24200	24200	279
460	20240223	122700	2618576650	24200	24200	24200	24200	25
461	20240223	122600	2617971650	24200	24200	24200	24200	10
462	20240223	122500	2617729650	24200	24200	24200	24200	25
463	20240223	122400	2617124650	24200	24200	24200	24200	909
464	20240223	122300	2595126850	24150	24150	24150	24150	26
465	20240223	122200	2594498950	24150	24150	24150	24150	31
466	20240223	122100	2593750300	24150	24150	24150	24150	511
467	20240223	122000	2581409650	24200	24150	24200	24150	219
468	20240223	121900	2576115800	24150	24150	24150	24150	24
469	20240223	121800	2575536200	24150	24150	24150	24150	10
470	20240223	121700	2575294700	24200	24150	24200	24150	9
471	20240223	121600	2575077300	24150	24150	24150	24150	27
472	20240223	121500	2574425250	24150	24150	24200	24150	28
473	20240223	121400	2573748950	24150	24150	24150	24150	17
474	20240223	121300	2573338400	24150	24200	24200	24150	10
475	20240223	121200	2573096850	24150	24150	24150	24150	31
476	20240223	121100	2572348200	24200	24200	24200	24200	1
477	20240223	121000	2572324000	24150	24150	24150	24150	9
478	20240223	120900	2572106650	24150	24150	24150	24150	91
479	20240223	120800	2569909000	24150	24150	24150	24150	314
480	20240223	120700	2562325900	24150	24150	24150	24150	8
481	20240223	120600	2562132700	24150	24150	24150	24150	33
482	20240223	120500	2561335750	24200	24200	24200	24200	51
483	20240223	120400	2560101550	24200	24200	24200	24200	76
484	20240223	120300	2558262350	24200	24200	24200	24200	94
485	20240223	120200	2555987550	24200	24200	24200	24200	17
486	20240223	120100	2555576150	24200	24200	24200	24200	325
487	20240223	120000	2547711150	24200	24200	24200	24200	150
488	20240223	115900	2544081150	24200	24250	24250	24200	5
489	20240223	115800	2543960100	24200	24150	24200	24150	85
490	20240223	115700	2541903700	24150	24150	24150	24150	39
491	20240223	115600	2540961850	24150	24150	24200	24150	37
492	20240223	115500	2540067450	24200	24150	24200	24150	34
493	20240223	115400	2539246000	24150	24150	24150	24150	40
494	20240223	115300	2538280000	24150	24150	24150	24150	131
495	20240223	115200	2535116350	24150	24150	24150	24150	45
496	20240223	115100	2534029600	24200	24200	24200	24200	11
497	20240223	115000	2533763400	24150	24200	24200	24150	278
498	20240223	114900	2527036350	24200	24150	24200	24150	21
499	20240223	114800	2526529150	24150	24150	24150	24150	688
500	20240223	114700	2509913950	24150	24200	24250	24150	641
501	20240223	114600	2494394800	24200	24200	24200	24200	37
502	20240223	114500	2493499400	24250	24250	24250	24200	212
503	20240223	114400	2488358950	24250	24200	24250	24200	21
504	20240223	114300	2487850700	24200	24200	24200	24200	35
505	20240223	114200	2487003700	24200	24200	24250	24200	241
506	20240223	114100	2481160600	24200	24250	24250	24200	231
507	20240223	114000	2475562500	24200	24250	24250	24200	260
508	20240223	113900	2469257700	24250	24250	24250	24250	16
509	20240223	113800	2468869700	24250	24250	24250	24250	113
510	20240223	113700	2466129450	24250	24250	24300	24250	15
511	20240223	113600	2465765500	24250	24300	24300	24250	48
512	20240223	113500	2464601300	24250	24300	24300	24250	219
513	20240223	113400	2459284800	24250	24300	24300	24250	81
514	20240223	113300	2457316650	24250	24250	24300	24250	40
515	20240223	113200	2456346550	24250	24200	24250	24200	246
516	20240223	113100	2450381450	24200	24200	24200	24200	51
517	20240223	113000	2449147250	24200	24200	24250	24200	76
518	20240223	112900	2447304900	24200	24250	24250	24200	333
519	20240223	112800	2439230000	24250	24250	24250	24250	48
520	20240223	112700	2438066000	24250	24250	24300	24250	64
521	20240223	112600	2436513950	24250	24300	24300	24250	55
522	20240223	112500	2435180150	24300	24250	24300	24250	27
523	20240223	112400	2434525250	24250	24200	24250	24200	317
524	20240223	112300	2426838850	24200	24150	24200	24150	166
525	20240223	112200	2422822300	24150	24200	24200	24150	152
526	20240223	112100	2419144300	24200	24200	24200	24200	47
527	20240223	112000	2418006900	24250	24250	24250	24200	33
528	20240223	111900	2417208100	24200	24200	24250	24200	47
529	20240223	111800	2416070650	24200	24150	24200	24150	63
530	20240223	111700	2414546850	24150	24150	24150	24150	25
531	20240223	111600	2413943100	24150	24250	24250	24150	433
532	20240223	111500	2403455150	24250	24200	24250	24150	141
533	20240223	111400	2400043900	24200	24200	24250	24150	1389
534	20240223	111300	2366486400	24250	24150	24250	24150	719
535	20240223	111200	2349056950	24200	24150	24250	24100	905
536	20240223	111100	2327149350	24150	24150	24150	24150	14
537	20240223	111000	2326811250	24150	24200	24200	24100	499
538	20240223	110900	2314761150	24150	24100	24150	24100	182
539	20240223	110800	2310366650	24100	24150	24150	24100	60
540	20240223	110700	2308919950	24100	24100	24150	24100	148
541	20240223	110600	2305348150	24100	24150	24150	24100	47
542	20240223	110500	2304213300	24150	24150	24150	24150	125
543	20240223	110400	2301194550	24150	24150	24150	24150	925
544	20240223	110300	2278855800	24100	24150	24150	24100	24
545	20240223	110200	2278277250	24150	24150	24150	24100	59
546	20240223	110100	2276853200	24150	24100	24150	24100	35
547	20240223	110000	2276009150	24200	24100	24200	24100	103
548	20240223	105900	2273518800	24100	24150	24150	24100	372
549	20240223	105800	2264535800	24150	24150	24150	24100	624
550	20240223	105700	2249495050	24150	24150	24150	24100	144
551	20240223	105600	2246018000	24100	24100	24150	24100	67
552	20240223	105500	2244400700	24100	24100	24150	24100	122
553	20240223	105400	2241455100	24150	24150	24150	24100	292
554	20240223	105300	2234410300	24150	24150	24150	24100	399
555	20240223	105200	2224775400	24100	24100	24100	24100	35
556	20240223	105100	2223931900	24150	24150	24150	24150	2
557	20240223	105000	2223883600	24100	24150	24150	24100	221
558	20240223	104900	2218547500	24150	24100	24150	24100	23
559	20240223	104800	2217993000	24100	24050	24100	24050	370
560	20240223	104700	2209077000	24050	24050	24050	24050	32
561	20240223	104600	2208307400	24050	24050	24050	24050	42
562	20240223	104500	2207297300	24050	24100	24100	24050	119
563	20240223	104400	2204430450	24050	24050	24050	24050	19
564	20240223	104300	2203973500	24050	24050	24050	24050	16
565	20240223	104200	2203588700	24050	24050	24050	24050	44
566	20240223	104100	2202530500	24050	24100	24100	24050	218
567	20240223	104000	2197287100	24050	24050	24100	24050	44
568	20240223	103900	2196228050	24050	24100	24100	24050	257
569	20240223	103800	2190045600	24100	24050	24100	24050	160
570	20240223	103700	2186190050	24050	24100	24100	24050	48
571	20240223	103600	2185033800	24100	24100	24100	24050	31
572	20240223	103500	2184287650	24100	24050	24100	24050	312
573	20240223	103400	2176769450	24100	24050	24100	24050	266
574	20240223	103300	2170367150	24050	24100	24150	24050	2388
575	20240223	103200	2112815600	24100	24200	24200	24100	2152
576	20240223	103100	2060852250	24150	24150	24200	24150	256
577	20240223	103000	2054669800	24150	24100	24150	24100	283
578	20240223	102900	2047836150	24100	24150	24150	24100	615
579	20240223	102800	2032984050	24150	24150	24150	24150	222
580	20240223	102700	2027622750	24150	24100	24150	24100	66
581	20240223	102600	2026029800	24150	24100	24150	24100	244
582	20240223	102500	2020146500	24100	24100	24150	24100	158
583	20240223	102400	2016336850	24100	24100	24100	24050	1544
584	20240223	102300	1979127000	24100	24150	24150	24100	171
585	20240223	102200	1974997900	24100	24100	24150	24100	20
586	20240223	102100	1974515850	24100	24100	24100	24100	924
587	20240223	102000	1952247450	24100	24100	24100	24100	464
588	20240223	101900	1941065050	24100	24150	24150	24100	90
589	20240223	101800	1938892400	24150	24150	24150	24150	207
590	20240223	101700	1933893350	24150	24150	24150	24100	151
591	20240223	101600	1930246800	24100	24150	24150	24100	61
592	20240223	101500	1928775100	24150	24100	24150	24100	19
593	20240223	101400	1928317150	24100	24100	24100	24100	123
594	20240223	101300	1925352850	24100	24100	24100	24100	119
595	20240223	101200	1922484950	24150	24100	24150	24100	660
596	20240223	101100	1906577400	24100	24150	24150	24100	242
597	20240223	101000	1900739200	24150	24150	24150	24150	534
598	20240223	100900	1887843100	24150	24100	24150	24100	444
599	20240223	100800	1877123900	24100	24100	24150	24100	221
600	20240223	100700	1871797700	24100	24150	24150	24100	151
601	20240223	100600	1868158550	24150	24150	24150	24150	2176
602	20240223	100500	1815608150	24150	24150	24200	24150	48
603	20240223	100400	1814447850	24200	24200	24200	24150	33
604	20240223	100300	1813649650	24150	24150	24200	24150	120
605	20240223	100200	1810748700	24200	24250	24250	24150	345
606	20240223	100100	1802385700	24200	24200	24200	24150	174
607	20240223	100000	1798175450	24200	24150	24200	24150	63
608	20240223	095900	1796651250	24200	24200	24200	24200	196
609	20240223	095800	1791908050	24200	24200	24200	24150	126
610	20240223	095700	1788859400	24200	24150	24200	24150	386
611	20240223	095600	1779525500	24150	24100	24150	24100	33
612	20240223	095500	1778730100	24200	24150	24200	24100	976
613	20240223	095400	1755131300	24150	24100	24150	24100	63
614	20240223	095300	1753612900	24100	24100	24150	24100	18
615	20240223	095200	1753178900	24100	24050	24100	24050	317
616	20240223	095100	1745540750	24100	24150	24150	24100	1063
617	20240223	095000	1719897450	24100	24100	24150	24100	83
618	20240223	094900	1717897050	24100	24050	24100	24050	589
619	20240223	094800	1703710400	24100	24050	24100	24050	373
620	20240223	094700	1694736500	24100	24100	24100	24050	294
621	20240223	094600	1687657850	24100	24100	24100	24100	1262
622	20240223	094500	1657243650	24100	24100	24150	24100	139
623	20240223	094400	1653893600	24150	24100	24150	24100	19
624	20240223	094300	1653435250	24150	24050	24150	24050	703
625	20240223	094200	1636501750	24100	24100	24100	24050	826
626	20240223	094100	1616610150	24100	24050	24100	24050	614
627	20240223	094000	1601840950	24000	24000	24050	24000	507
628	20240223	093900	1589665900	24050	24050	24100	24050	425
629	20240223	093800	1579444600	24050	24150	24150	24000	2346
630	20240223	093700	1523018050	24150	24100	24150	24100	969
631	20240223	093600	1499646700	24100	24000	24150	24000	300
632	20240223	093500	1492427150	24000	24200	24200	23950	16480
633	20240223	093400	1096358250	24200	24200	24200	24150	3091
634	20240223	093300	1021570900	24200	24250	24250	24200	1094
635	20240223	093200	995074750	24250	24250	24300	24200	1182
636	20240223	093100	966423850	24250	24300	24300	24250	375
637	20240223	093000	957329550	24350	24200	24350	24200	474
638	20240223	092900	945828100	24200	24250	24250	24200	713
639	20240223	092800	928538400	24250	24250	24300	24250	963
640	20240223	092700	905185400	24250	24300	24300	24250	1452
641	20240223	092600	869912350	24300	24300	24300	24300	106
642	20240223	092500	867336550	24350	24350	24350	24350	592
643	20240223	092400	852921350	24350	24400	24400	24350	1066
644	20240223	092300	826961750	24350	24350	24350	24300	925
645	20240223	092200	804440550	24400	24350	24400	24300	228
646	20240223	092100	798887700	24350	24350	24400	24350	3047
647	20240223	092000	724688100	24350	24300	24350	24300	704
648	20240223	091900	707559200	24300	24350	24350	24300	619
649	20240223	091800	692505850	24350	24350	24400	24350	1156
650	20240223	091700	664352150	24450	24450	24450	24400	3269
651	20240223	091600	584534000	24450	24400	24500	24400	1231
652	20240223	091500	554416050	24450	24400	24450	24400	1916
653	20240223	091400	507643150	24450	24450	24500	24450	69
654	20240223	091300	505955500	24450	24450	24450	24400	112
655	20240223	091200	503218100	24400	24400	24400	24400	120
656	20240223	091100	500290100	24400	24400	24400	24400	50
657	20240223	091000	499070100	24500	24500	24500	24400	982
658	20240223	090900	475080950	24500	24450	24500	24450	152
659	20240223	090800	471364450	24400	24450	24500	24400	2270
660	20240223	090700	415871150	24450	24500	24500	24450	566
661	20240223	090600	402026250	24500	24450	24500	24350	866
662	20240223	090500	380893100	24350	24400	24400	24350	1149
663	20240223	090400	352870950	24400	24450	24450	24400	967
664	20240223	090300	329265350	24450	24500	24550	24450	1275
665	20240223	090200	298044300	24550	24450	24600	24400	1203
666	20240223	090100	268618300	24450	24450	24450	24400	3034
667	20240223	090000	194524400	24500	24600	24650	24500	7915