KissMeData/120110/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	201200	2785533200	40550	40550	40550	40550	4078
3	20240220	201100	2785533200	40550	40550	40550	40550	0
4	20240220	201000	2785533200	40550	40550	40550	40550	0
5	20240220	200900	2785533200	40550	40550	40550	40550	0
6	20240220	200800	2785533200	40550	40550	40550	40550	0
7	20240220	200700	2785533200	40550	40550	40550	40550	0
8	20240220	200600	2785533200	40550	40550	40550	40550	0
9	20240220	200500	2785533200	40550	40550	40550	40550	0
10	20240220	200400	2785533200	40550	40550	40550	40550	0
11	20240220	200300	2785533200	40550	40550	40550	40550	0
12	20240220	200200	2785533200	40550	40550	40550	40550	0
13	20240220	200100	2785533200	40550	40550	40550	40550	0
14	20240220	200000	2785533200	40550	40550	40550	40550	0
15	20240220	195900	2785533200	40550	40550	40550	40550	0
16	20240220	195800	2785533200	40550	40550	40550	40550	0
17	20240220	195700	2785533200	40550	40550	40550	40550	0
18	20240220	195600	2785533200	40550	40550	40550	40550	0
19	20240220	195500	2785533200	40550	40550	40550	40550	0
20	20240220	195400	2785533200	40550	40550	40550	40550	0
21	20240220	195300	2785533200	40550	40550	40550	40550	0
22	20240220	195200	2785533200	40550	40550	40550	40550	0
23	20240220	195100	2785533200	40550	40550	40550	40550	0
24	20240220	195000	2785533200	40550	40550	40550	40550	0
25	20240220	194900	2785533200	40550	40550	40550	40550	0
26	20240220	194800	2785533200	40550	40550	40550	40550	0
27	20240220	194700	2785533200	40550	40550	40550	40550	0
28	20240220	194600	2785533200	40550	40550	40550	40550	0
29	20240220	194500	2785533200	40550	40550	40550	40550	0
30	20240220	194400	2785533200	40550	40550	40550	40550	0
31	20240220	194300	2785533200	40550	40550	40550	40550	0
32	20240220	194200	2785533200	40550	40550	40550	40550	4078
33	20240220	194100	2785533200	40550	40550	40550	40550	0
34	20240220	194000	2785533200	40550	40550	40550	40550	0
35	20240220	193900	2785533200	40550	40550	40550	40550	0
36	20240220	193800	2785533200	40550	40550	40550	40550	0
37	20240220	193700	2785533200	40550	40550	40550	40550	0
38	20240220	193600	2785533200	40550	40550	40550	40550	0
39	20240220	193500	2785533200	40550	40550	40550	40550	0
40	20240220	193400	2785533200	40550	40550	40550	40550	0
41	20240220	193300	2785533200	40550	40550	40550	40550	0
42	20240220	193200	2785533200	40550	40550	40550	40550	0
43	20240220	193100	2785533200	40550	40550	40550	40550	0
44	20240220	193000	2785533200	40550	40550	40550	40550	0
45	20240220	192900	2785533200	40550	40550	40550	40550	0
46	20240220	192800	2785533200	40550	40550	40550	40550	0
47	20240220	192700	2785533200	40550	40550	40550	40550	0
48	20240220	192600	2785533200	40550	40550	40550	40550	0
49	20240220	192500	2785533200	40550	40550	40550	40550	0
50	20240220	192400	2785533200	40550	40550	40550	40550	0
51	20240220	192300	2785533200	40550	40550	40550	40550	0
52	20240220	192200	2785533200	40550	40550	40550	40550	0
53	20240220	192100	2785533200	40550	40550	40550	40550	0
54	20240220	192000	2785533200	40550	40550	40550	40550	0
55	20240220	191900	2785533200	40550	40550	40550	40550	0
56	20240220	191800	2785533200	40550	40550	40550	40550	0
57	20240220	191700	2785533200	40550	40550	40550	40550	0
58	20240220	191600	2785533200	40550	40550	40550	40550	0
59	20240220	191500	2785533200	40550	40550	40550	40550	0
60	20240220	191400	2785533200	40550	40550	40550	40550	0
61	20240220	191300	2785533200	40550	40550	40550	40550	0
62	20240220	191200	2785533200	40550	40550	40550	40550	4078
63	20240220	191100	2785533200	40550	40550	40550	40550	0
64	20240220	191000	2785533200	40550	40550	40550	40550	0
65	20240220	190900	2785533200	40550	40550	40550	40550	0
66	20240220	190800	2785533200	40550	40550	40550	40550	0
67	20240220	190700	2785533200	40550	40550	40550	40550	0
68	20240220	190600	2785533200	40550	40550	40550	40550	0
69	20240220	190500	2785533200	40550	40550	40550	40550	0
70	20240220	190400	2785533200	40550	40550	40550	40550	0
71	20240220	190300	2785533200	40550	40550	40550	40550	0
72	20240220	190200	2785533200	40550	40550	40550	40550	0
73	20240220	190100	2785533200	40550	40550	40550	40550	0
74	20240220	190000	2785533200	40550	40550	40550	40550	0
75	20240220	185900	2785533200	40550	40550	40550	40550	0
76	20240220	185800	2785533200	40550	40550	40550	40550	0
77	20240220	185700	2785533200	40550	40550	40550	40550	0
78	20240220	185600	2785533200	40550	40550	40550	40550	0
79	20240220	185500	2785533200	40550	40550	40550	40550	0
80	20240220	185400	2785533200	40550	40550	40550	40550	0
81	20240220	185300	2785533200	40550	40550	40550	40550	0
82	20240220	185200	2785533200	40550	40550	40550	40550	0
83	20240220	185100	2785533200	40550	40550	40550	40550	0
84	20240220	185000	2785533200	40550	40550	40550	40550	0
85	20240220	184900	2785533200	40550	40550	40550	40550	0
86	20240220	184800	2785533200	40550	40550	40550	40550	0
87	20240220	184700	2785533200	40550	40550	40550	40550	0
88	20240220	184600	2785533200	40550	40550	40550	40550	0
89	20240220	184500	2785533200	40550	40550	40550	40550	0
90	20240220	184400	2785533200	40550	40550	40550	40550	0
91	20240220	184300	2785533200	40550	40550	40550	40550	0
92	20240220	184200	2785533200	40550	40550	40550	40550	4078
93	20240220	184100	2785533200	40550	40550	40550	40550	0
94	20240220	184000	2785533200	40550	40550	40550	40550	0
95	20240220	183900	2785533200	40550	40550	40550	40550	0
96	20240220	183800	2785533200	40550	40550	40550	40550	0
97	20240220	183700	2785533200	40550	40550	40550	40550	0
98	20240220	183600	2785533200	40550	40550	40550	40550	0
99	20240220	183500	2785533200	40550	40550	40550	40550	0
100	20240220	183400	2785533200	40550	40550	40550	40550	0
101	20240220	183300	2785533200	40550	40550	40550	40550	0
102	20240220	183200	2785533200	40550	40550	40550	40550	0
103	20240220	183100	2785533200	40550	40550	40550	40550	0
104	20240220	183000	2785533200	40550	40550	40550	40550	0
105	20240220	182900	2785533200	40550	40550	40550	40550	0
106	20240220	182800	2785533200	40550	40550	40550	40550	0
107	20240220	182700	2785533200	40550	40550	40550	40550	0
108	20240220	182600	2785533200	40550	40550	40550	40550	0
109	20240220	182500	2785533200	40550	40550	40550	40550	0
110	20240220	182400	2785533200	40550	40550	40550	40550	0
111	20240220	182300	2785533200	40550	40550	40550	40550	0
112	20240220	182200	2785533200	40550	40550	40550	40550	0
113	20240220	182100	2785533200	40550	40550	40550	40550	0
114	20240220	182000	2785533200	40550	40550	40550	40550	0
115	20240220	181900	2785533200	40550	40550	40550	40550	0
116	20240220	181800	2785533200	40550	40550	40550	40550	0
117	20240220	181700	2785533200	40550	40550	40550	40550	0
118	20240220	181600	2785533200	40550	40550	40550	40550	0
119	20240220	181500	2785533200	40550	40550	40550	40550	0
120	20240220	181400	2785533200	40550	40550	40550	40550	0
121	20240220	181300	2785533200	40550	40550	40550	40550	0
122	20240220	181200	2785533200	40550	40550	40550	40550	4078
123	20240220	181100	2785533200	40550	40550	40550	40550	0
124	20240220	181000	2785533200	40550	40550	40550	40550	0
125	20240220	180900	2785533200	40550	40550	40550	40550	0
126	20240220	180800	2785533200	40550	40550	40550	40550	0
127	20240220	180700	2785533200	40550	40550	40550	40550	0
128	20240220	180600	2785533200	40550	40550	40550	40550	0
129	20240220	180500	2785533200	40550	40550	40550	40550	0
130	20240220	180400	2785533200	40550	40550	40550	40550	0
131	20240220	180300	2785533200	40550	40550	40550	40550	0
132	20240220	180200	2785533200	40550	40550	40550	40550	0
133	20240220	180100	2785533200	40550	40550	40550	40550	0
134	20240220	180000	2785533200	40550	40550	40550	40550	0
135	20240220	175900	2785533200	40550	40550	40550	40550	0
136	20240220	175800	2785533200	40550	40550	40550	40550	0
137	20240220	175700	2785533200	40550	40550	40550	40550	0
138	20240220	175600	2785533200	40550	40550	40550	40550	0
139	20240220	175500	2785533200	40550	40550	40550	40550	0
140	20240220	175400	2785533200	40550	40550	40550	40550	0
141	20240220	175300	2785533200	40550	40550	40550	40550	0
142	20240220	175200	2785533200	40550	40550	40550	40550	0
143	20240220	175100	2785533200	40550	40550	40550	40550	0
144	20240220	175000	2785533200	40550	40550	40550	40550	0
145	20240220	174900	2785533200	40550	40550	40550	40550	0
146	20240220	174800	2785533200	40550	40550	40550	40550	0
147	20240220	174700	2785533200	40550	40550	40550	40550	0
148	20240220	174600	2785533200	40550	40550	40550	40550	0
149	20240220	174500	2785533200	40550	40550	40550	40550	0
150	20240220	174400	2785533200	40550	40550	40550	40550	0
151	20240220	174300	2785533200	40550	40550	40550	40550	0
152	20240220	174200	2785533200	40550	40550	40550	40550	4078
153	20240220	174100	2785533200	40550	40550	40550	40550	0
154	20240220	174000	2785533200	40550	40550	40550	40550	0
155	20240220	173900	2785533200	40550	40550	40550	40550	0
156	20240220	173800	2785533200	40550	40550	40550	40550	0
157	20240220	173700	2785533200	40550	40550	40550	40550	0
158	20240220	173600	2785533200	40550	40550	40550	40550	0
159	20240220	173500	2785533200	40550	40550	40550	40550	0
160	20240220	173400	2785533200	40550	40550	40550	40550	0
161	20240220	173300	2785533200	40550	40550	40550	40550	0
162	20240220	173200	2785533200	40550	40550	40550	40550	0
163	20240220	173100	2785533200	40550	40550	40550	40550	0
164	20240220	173000	2785533200	40550	40550	40550	40550	0
165	20240220	172900	2785533200	40550	40550	40550	40550	0
166	20240220	172800	2785533200	40550	40550	40550	40550	0
167	20240220	172700	2785533200	40550	40550	40550	40550	0
168	20240220	172600	2785533200	40550	40550	40550	40550	0
169	20240220	172500	2785533200	40550	40550	40550	40550	0
170	20240220	172400	2785533200	40550	40550	40550	40550	0
171	20240220	172300	2785533200	40550	40550	40550	40550	0
172	20240220	172200	2785533200	40550	40550	40550	40550	0
173	20240220	172100	2785533200	40550	40550	40550	40550	0
174	20240220	172000	2785533200	40550	40550	40550	40550	0
175	20240220	171900	2785533200	40550	40550	40550	40550	0
176	20240220	171800	2785533200	40550	40550	40550	40550	0
177	20240220	171700	2785533200	40550	40550	40550	40550	0
178	20240220	171600	2785533200	40550	40550	40550	40550	0
179	20240220	171500	2785533200	40550	40550	40550	40550	0
180	20240220	171400	2785533200	40550	40550	40550	40550	0
181	20240220	171300	2785533200	40550	40550	40550	40550	0
182	20240220	171200	2785533200	40550	40550	40550	40550	4078
183	20240220	171100	2785533200	40550	40550	40550	40550	0
184	20240220	171000	2785533200	40550	40550	40550	40550	0
185	20240220	170900	2785533200	40550	40550	40550	40550	0
186	20240220	170800	2785533200	40550	40550	40550	40550	0
187	20240220	170700	2785533200	40550	40550	40550	40550	0
188	20240220	170600	2785533200	40550	40550	40550	40550	0
189	20240220	170500	2785533200	40550	40550	40550	40550	0
190	20240220	170400	2785533200	40550	40550	40550	40550	0
191	20240220	170300	2785533200	40550	40550	40550	40550	0
192	20240220	170200	2785533200	40550	40550	40550	40550	0
193	20240220	170100	2785533200	40550	40550	40550	40550	0
194	20240220	170000	2785533200	40550	40550	40550	40550	0
195	20240220	165900	2785533200	40550	40550	40550	40550	0
196	20240220	165800	2785533200	40550	40550	40550	40550	0
197	20240220	165700	2785533200	40550	40550	40550	40550	0
198	20240220	165600	2785533200	40550	40550	40550	40550	0
199	20240220	165500	2785533200	40550	40550	40550	40550	0
200	20240220	165400	2785533200	40550	40550	40550	40550	0
201	20240220	165300	2785533200	40550	40550	40550	40550	0
202	20240220	165200	2785533200	40550	40550	40550	40550	0
203	20240220	165100	2785533200	40550	40550	40550	40550	0
204	20240220	165000	2785533200	40550	40550	40550	40550	0
205	20240220	164900	2785533200	40550	40550	40550	40550	0
206	20240220	164800	2785533200	40550	40550	40550	40550	0
207	20240220	164700	2785533200	40550	40550	40550	40550	0
208	20240220	164600	2785533200	40550	40550	40550	40550	0
209	20240220	164500	2785533200	40550	40550	40550	40550	0
210	20240220	164400	2785533200	40550	40550	40550	40550	0
211	20240220	164300	2785533200	40550	40550	40550	40550	0
212	20240220	164200	2785533200	40550	40550	40550	40550	4078
213	20240220	164100	2785533200	40550	40550	40550	40550	0
214	20240220	164000	2785533200	40550	40550	40550	40550	0
215	20240220	163900	2785533200	40550	40550	40550	40550	0
216	20240220	163800	2785533200	40550	40550	40550	40550	0
217	20240220	163700	2785533200	40550	40550	40550	40550	0
218	20240220	163600	2785533200	40550	40550	40550	40550	0
219	20240220	163500	2785533200	40550	40550	40550	40550	0
220	20240220	163400	2785533200	40550	40550	40550	40550	0
221	20240220	163300	2785533200	40550	40550	40550	40550	0
222	20240220	163200	2785533200	40550	40550	40550	40550	0
223	20240220	163100	2785533200	40550	40550	40550	40550	0
224	20240220	163000	2785533200	40550	40550	40550	40550	0
225	20240220	162900	2785533200	40550	40550	40550	40550	0
226	20240220	162800	2785533200	40550	40550	40550	40550	0
227	20240220	162700	2785533200	40550	40550	40550	40550	0
228	20240220	162600	2785533200	40550	40550	40550	40550	0
229	20240220	162500	2785533200	40550	40550	40550	40550	0
230	20240220	162400	2785533200	40550	40550	40550	40550	0
231	20240220	162300	2785533200	40550	40550	40550	40550	0
232	20240220	162200	2785533200	40550	40550	40550	40550	0
233	20240220	162100	2785533200	40550	40550	40550	40550	0
234	20240220	162000	2785533200	40550	40550	40550	40550	0
235	20240220	161900	2785533200	40550	40550	40550	40550	0
236	20240220	161800	2785533200	40550	40550	40550	40550	0
237	20240220	161700	2785533200	40550	40550	40550	40550	0
238	20240220	161600	2785533200	40550	40550	40550	40550	0
239	20240220	161500	2785533200	40550	40550	40550	40550	0
240	20240220	161400	2785533200	40550	40550	40550	40550	0
241	20240220	161300	2785533200	40550	40550	40550	40550	0
242	20240220	161200	2785533200	40550	40550	40550	40550	4078
243	20240220	161100	2785533200	40550	40550	40550	40550	0
244	20240220	161000	2785533200	40550	40550	40550	40550	0
245	20240220	160900	2785533200	40550	40550	40550	40550	0
246	20240220	160800	2785533200	40550	40550	40550	40550	0
247	20240220	160700	2785533200	40550	40550	40550	40550	0
248	20240220	160600	2785533200	40550	40550	40550	40550	0
249	20240220	160500	2785533200	40550	40550	40550	40550	0
250	20240220	160400	2785533200	40550	40550	40550	40550	0
251	20240220	160300	2785533200	40550	40550	40550	40550	0
252	20240220	160200	2785533200	40550	40550	40550	40550	0
253	20240220	160100	2785533200	40550	40550	40550	40550	0
254	20240220	160000	2785533200	40550	40550	40550	40550	0
255	20240220	155900	2785533200	40550	40550	40550	40550	0
256	20240220	155800	2785533200	40550	40550	40550	40550	0
257	20240220	155700	2785533200	40550	40550	40550	40550	0
258	20240220	155600	2785533200	40550	40550	40550	40550	0
259	20240220	155500	2785533200	40550	40550	40550	40550	0
260	20240220	155400	2785533200	40550	40550	40550	40550	0
261	20240220	155300	2785533200	40550	40550	40550	40550	0
262	20240220	155200	2785533200	40550	40550	40550	40550	0
263	20240220	155100	2785533200	40550	40550	40550	40550	0
264	20240220	155000	2785533200	40550	40550	40550	40550	0
265	20240220	154900	2785533200	40550	40550	40550	40550	0
266	20240220	154800	2785533200	40550	40550	40550	40550	0
267	20240220	154700	2785533200	40550	40550	40550	40550	0
268	20240220	154600	2785533200	40550	40550	40550	40550	0
269	20240220	154500	2785533200	40550	40550	40550	40550	0
270	20240220	154400	2785533200	40550	40550	40550	40550	0
271	20240220	154300	2785533200	40550	40550	40550	40550	0
272	20240220	154200	2785533200	40550	40550	40550	40550	4078
273	20240220	154100	2785533200	40550	40550	40550	40550	0
274	20240220	154000	2785533200	40550	40550	40550	40550	0
275	20240220	153900	2785533200	40550	40550	40550	40550	0
276	20240220	153800	2785533200	40550	40550	40550	40550	0
277	20240220	153700	2785533200	40550	40550	40550	40550	0
278	20240220	153600	2785533200	40550	40550	40550	40550	0
279	20240220	153500	2785533200	40550	40550	40550	40550	0
280	20240220	153400	2785533200	40550	40550	40550	40550	0
281	20240220	153300	2785533200	40550	40550	40550	40550	0
282	20240220	153200	2785533200	40550	40550	40550	40550	0
283	20240220	153100	2785533200	40550	40550	40550	40550	0
284	20240220	153000	2785533200	40550	40550	40550	40550	4078
285	20240220	152900	2620170300	40600	40600	40600	40600	0
286	20240220	152800	2620170300	40600	40600	40600	40600	0
287	20240220	152700	2620170300	40600	40600	40600	40600	0
288	20240220	152600	2620170300	40600	40600	40600	40600	0
289	20240220	152500	2620170300	40600	40600	40600	40600	0
290	20240220	152400	2620170300	40600	40600	40600	40600	0
291	20240220	152300	2620170300	40600	40600	40600	40600	0
292	20240220	152200	2620170300	40600	40600	40600	40600	0
293	20240220	152100	2620170300	40600	40600	40600	40600	0
294	20240220	152000	2620170300	40600	40600	40600	40600	0
295	20240220	151900	2620170300	40600	40600	40600	40550	477
296	20240220	151800	2600823450	40550	40550	40600	40550	337
297	20240220	151700	2587155550	40550	40550	40550	40550	331
298	20240220	151600	2573733500	40550	40550	40600	40550	214
299	20240220	151500	2565054100	40550	40550	40550	40550	168
300	20240220	151400	2558241700	40550	40550	40550	40550	142
301	20240220	151300	2552483600	40600	40550	40600	40550	802
302	20240220	151200	2519962300	40550	40550	40600	40550	864
303	20240220	151100	2484924600	40550	40550	40600	40550	78
304	20240220	151000	2481759150	40550	40600	40600	40550	257
305	20240220	150900	2471336350	40550	40550	40600	40550	137
306	20240220	150800	2465779850	40600	40550	40600	40550	577
307	20240220	150700	2442380850	40550	40550	40600	40550	68
308	20240220	150600	2439621450	40600	40550	40600	40550	283
309	20240220	150500	2428143400	40600	40600	40600	40550	54
310	20240220	150400	2425951050	40600	40550	40600	40550	173
311	20240220	150300	2418927300	40550	40600	40600	40550	136
312	20240220	150200	2413406200	40600	40600	40600	40550	216
313	20240220	150100	2404636650	40600	40600	40600	40550	61
314	20240220	150000	2402160100	40600	40550	40600	40550	438
315	20240220	145900	2384378750	40550	40600	40600	40550	22
316	20240220	145800	2383486550	40600	40600	40600	40550	257
317	20240220	145700	2373052400	40600	40550	40600	40550	853
318	20240220	145600	2338420850	40600	40550	40600	40550	98
319	20240220	145500	2334442650	40550	40550	40550	40550	395
320	20240220	145400	2318425400	40600	40600	40600	40550	6
321	20240220	145300	2318181850	40600	40600	40600	40600	134
322	20240220	145200	2312741450	40550	40550	40600	40550	131
323	20240220	145100	2307428900	40550	40600	40600	40550	26
324	20240220	145000	2306374500	40600	40600	40600	40600	4
325	20240220	144900	2306212100	40600	40600	40600	40550	12
326	20240220	144800	2305724950	40600	40600	40600	40550	34
327	20240220	144700	2304345850	40600	40550	40600	40550	3
328	20240220	144600	2304224100	40600	40600	40600	40600	215
329	20240220	144500	2295495100	40600	40650	40650	40600	254
330	20240220	144400	2285182450	40650	40550	40650	40550	784
331	20240220	144300	2253350650	40600	40600	40600	40550	174
332	20240220	144200	2246289000	40550	40600	40600	40550	66
333	20240220	144100	2243609450	40550	40600	40600	40550	3
334	20240220	144000	2243487700	40600	40550	40600	40550	26
335	20240220	143900	2242432750	40550	40550	40600	40550	259
336	20240220	143800	2231927500	40550	40600	40600	40550	2
337	20240220	143700	2231846350	40600	40550	40600	40550	45
338	20240220	143600	2230019400	40550	40550	40550	40550	70
339	20240220	143500	2227180900	40600	40600	40600	40550	208
340	20240220	143400	2218736150	40600	40600	40600	40550	77
341	20240220	143300	2215610000	40600	40600	40600	40550	973
342	20240220	143200	2176148500	40600	40600	40600	40550	28
343	20240220	143100	2175011750	40550	40600	40600	40550	299
344	20240220	143000	2162880100	40650	40600	40650	40600	1607
345	20240220	142900	2097635850	40600	40600	40650	40600	15
346	20240220	142800	2097026750	40650	40600	40650	40600	44
347	20240220	142700	2095238200	40600	40600	40600	40600	1
348	20240220	142600	2095197600	40600	40600	40600	40600	18
349	20240220	142500	2094466800	40650	40600	40650	40600	257
350	20240220	142400	2084019950	40600	40650	40650	40600	2
351	20240220	142300	2083938700	40650	40650	40650	40650	383
352	20240220	142200	2068369750	40600	40650	40650	40600	388
353	20240220	142100	2052598600	40650	40650	40650	40600	370
354	20240220	142000	2037558150	40650	40650	40650	40650	51
355	20240220	141900	2035485000	40600	40600	40600	40600	16
356	20240220	141800	2034835400	40650	40600	40650	40600	204
357	20240220	141700	2026552850	40600	40600	40600	40600	0
358	20240220	141600	2026552850	40600	40550	40650	40550	234
359	20240220	141500	2017052450	40550	40600	40600	40550	523
360	20240220	141400	1995821600	40600	40600	40600	40600	310
361	20240220	141300	1983235600	40600	40650	40650	40600	21
362	20240220	141200	1982382950	40650	40600	40650	40600	31
363	20240220	141100	1981123550	40600	40600	40650	40600	412
364	20240220	141000	1964378300	40600	40600	40650	40600	34
365	20240220	140900	1962997800	40600	40600	40600	40600	13
366	20240220	140800	1962470000	40600	40600	40600	40600	69
367	20240220	140700	1959668600	40600	40600	40600	40600	362
368	20240220	140600	1944971400	40600	40600	40600	40600	36
369	20240220	140500	1943509800	40600	40600	40600	40600	138
370	20240220	140400	1937907000	40600	40600	40650	40600	26
371	20240220	140300	1936851300	40650	40650	40650	40650	22
372	20240220	140200	1935957000	40600	40650	40650	40600	146
373	20240220	140100	1930025750	40650	40600	40650	40600	72
374	20240220	140000	1927100550	40600	40650	40650	40600	69
375	20240220	135900	1924298800	40600	40600	40600	40600	181
376	20240220	135800	1916950200	40600	40600	40600	40600	19
377	20240220	135700	1916178800	40600	40650	40650	40600	280
378	20240220	135600	1904810700	40600	40600	40650	40600	87
379	20240220	135500	1901278100	40650	40600	40650	40600	24
380	20240220	135400	1900303150	40650	40600	40650	40600	62
381	20240220	135300	1897784300	40600	40600	40600	40600	12
382	20240220	135200	1897297100	40600	40600	40600	40600	18
383	20240220	135100	1896566300	40650	40600	40650	40600	26
384	20240220	135000	1895510650	40600	40600	40650	40600	65
385	20240220	134900	1892871500	40600	40600	40600	40600	434
386	20240220	134800	1875251100	40600	40600	40600	40600	84
387	20240220	134700	1871840700	40600	40600	40600	40600	12
388	20240220	134600	1871353500	40600	40600	40650	40600	106
389	20240220	134500	1867047750	40600	40600	40600	40600	20
390	20240220	134400	1866235750	40600	40600	40650	40600	125
391	20240220	134300	1861157700	40650	40600	40650	40600	21
392	20240220	134200	1860304650	40600	40600	40600	40600	36
393	20240220	134100	1858843050	40600	40650	40650	40600	162
394	20240220	134000	1852265750	40650	40650	40650	40600	45
395	20240220	133900	1850437000	40650	40650	40650	40600	8
396	20240220	133800	1850111850	40650	40600	40650	40600	41
397	20240220	133700	1848445550	40600	40600	40600	40600	45
398	20240220	133600	1846618550	40600	40600	40650	40600	68
399	20240220	133500	1843856100	40650	40600	40650	40600	7
400	20240220	133400	1843571600	40650	40600	40650	40600	33
401	20240220	133300	1842230450	40650	40650	40650	40600	12
402	20240220	133200	1841743050	40600	40650	40650	40600	88
403	20240220	133100	1838170150	40600	40600	40600	40600	14
404	20240220	133000	1837601750	40650	40600	40650	40600	90
405	20240220	132900	1833945150	40600	40650	40650	40600	92
406	20240220	132800	1830205400	40600	40650	40650	40600	32
407	20240220	132700	1828906000	40650	40650	40650	40650	4
408	20240220	132600	1828743400	40600	40650	40650	40600	57
409	20240220	132500	1826428900	40650	40600	40650	40600	52
410	20240220	132400	1824315150	40600	40600	40600	40600	20
411	20240220	132300	1823503150	40650	40650	40650	40650	4
412	20240220	132200	1823340550	40600	40600	40600	40600	7
413	20240220	132100	1823056350	40600	40600	40650	40600	92
414	20240220	132000	1819318250	40600	40650	40650	40600	10
415	20240220	131900	1818912000	40600	40650	40650	40600	421
416	20240220	131800	1801800200	40600	40600	40650	40600	112
417	20240220	131700	1797250500	40600	40650	40650	40600	59
418	20240220	131600	1794854750	40600	40600	40600	40600	35
419	20240220	131500	1793433750	40600	40650	40650	40600	14
420	20240220	131400	1792865300	40600	40600	40600	40600	63
421	20240220	131300	1790307500	40600	40600	40650	40600	212
422	20240220	131200	1781695300	40600	40650	40700	40600	585
423	20240220	131100	1757914850	40650	40650	40650	40650	36
424	20240220	131000	1756451450	40650	40650	40650	40650	12
425	20240220	130900	1755963650	40650	40700	40700	40650	91
426	20240220	130800	1752260700	40650	40650	40650	40650	64
427	20240220	130700	1749659100	40650	40650	40700	40650	36
428	20240220	130600	1748195650	40650	40700	40700	40650	14
429	20240220	130500	1747626500	40650	40650	40650	40650	69
430	20240220	130400	1744821650	40650	40650	40650	40650	42
431	20240220	130300	1743114350	40650	40650	40650	40650	50
432	20240220	130200	1741081850	40650	40650	40650	40650	23
433	20240220	130100	1740146900	40700	40650	40700	40650	2
434	20240220	130000	1740065550	40700	40700	40700	40700	1
435	20240220	125900	1740024850	40650	40650	40650	40650	5
436	20240220	125800	1739821600	40650	40650	40700	40650	107
437	20240220	125700	1735469550	40650	40650	40650	40650	50
438	20240220	125600	1733437050	40650	40650	40700	40650	75
439	20240220	125500	1730388250	40650	40650	40650	40650	2
440	20240220	125400	1730306950	40650	40650	40650	40650	1
441	20240220	125300	1730266300	40700	40700	40700	40650	55
442	20240220	125200	1728028800	40650	40650	40650	40650	1
443	20240220	125100	1727988150	40650	40650	40650	40650	1
444	20240220	125000	1727947500	40650	40650	40650	40650	139
445	20240220	124900	1722297150	40700	40650	40700	40650	7
446	20240220	124800	1722012550	40650	40650	40700	40650	265
447	20240220	124700	1711239250	40700	40700	40700	40700	7
448	20240220	124600	1710954350	40650	40600	40650	40600	781
449	20240220	124500	1679208150	40600	40600	40650	40600	46
450	20240220	124400	1677340200	40600	40600	40650	40600	21
451	20240220	124300	1676486900	40600	40600	40650	40600	14
452	20240220	124200	1675918400	40600	40600	40650	40600	14
453	20240220	124100	1675349950	40600	40600	40650	40600	37
454	20240220	124000	1673847700	40600	40650	40650	40600	9
455	20240220	123900	1673482150	40600	40650	40650	40600	157
456	20240220	123800	1667105000	40650	40600	40650	40600	46
457	20240220	123700	1665236900	40650	40650	40650	40600	10
458	20240220	123600	1664830700	40600	40600	40650	40600	15
459	20240220	123500	1664221600	40650	40600	40650	40600	21
460	20240220	123400	1663368600	40650	40600	40650	40600	171
461	20240220	123300	1656424700	40600	40600	40600	40600	146
462	20240220	123200	1650497100	40600	40650	40650	40600	3585
463	20240220	123100	1504870100	40650	40650	40700	40650	14
464	20240220	123000	1504300850	40650	40700	40700	40650	17
465	20240220	122900	1503609750	40650	40650	40650	40650	204
466	20240220	122800	1495317150	40650	40650	40700	40650	70
467	20240220	122700	1492471600	40650	40650	40650	40650	57
468	20240220	122600	1490154550	40650	40650	40650	40650	13
469	20240220	122500	1489626100	40650	40650	40650	40650	143
470	20240220	122400	1483813150	40700	40650	40700	40650	162
471	20240220	122300	1477227800	40650	40650	40650	40650	13
472	20240220	122200	1476699350	40650	40650	40700	40650	76
473	20240220	122100	1473609900	40650	40650	40700	40650	8
474	20240220	122000	1473284650	40650	40650	40650	40650	132
475	20240220	121900	1467918850	40700	40650	40700	40650	167
476	20240220	121800	1461128600	40650	40650	40650	40650	113
477	20240220	121700	1456535150	40650	40650	40650	40650	12
478	20240220	121600	1456047350	40650	40700	40700	40650	565
479	20240220	121500	1433080050	40650	40650	40650	40650	29
480	20240220	121400	1431901200	40650	40650	40650	40650	36
481	20240220	121300	1430437800	40650	40650	40650	40650	87
482	20240220	121200	1426901250	40700	40650	40700	40650	18
483	20240220	121100	1426169300	40650	40650	40700	40650	126
484	20240220	121000	1421041750	40700	40700	40700	40650	161
485	20240220	120900	1414493000	40650	40700	40700	40650	42
486	20240220	120800	1412784250	40700	40700	40700	40650	7
487	20240220	120700	1412499600	40700	40700	40700	40700	9
488	20240220	120600	1412133300	40700	40700	40700	40650	568
489	20240220	120500	1389016850	40700	40650	40700	40650	53
490	20240220	120400	1386862350	40700	40700	40700	40700	23
491	20240220	120300	1385926250	40650	40700	40700	40650	4
492	20240220	120200	1385763500	40700	40700	40700	40650	96
493	20240220	120100	1381857550	40700	40650	40700	40650	7
494	20240220	120000	1381572700	40700	40700	40700	40700	12
495	20240220	115900	1381084300	40700	40700	40700	40650	41
496	20240220	115800	1379417200	40700	40700	40700	40650	395
497	20240220	115700	1363340750	40700	40700	40700	40700	112
498	20240220	115600	1358782350	40650	40700	40700	40650	32
499	20240220	115500	1357480000	40700	40650	40700	40650	42
500	20240220	115400	1355771150	40650	40700	40700	40650	56
501	20240220	115300	1353494700	40650	40650	40700	40650	34
502	20240220	115200	1352112450	40700	40700	40700	40650	81
503	20240220	115100	1348816100	40650	40650	40650	40650	13
504	20240220	115000	1348287650	40650	40650	40650	40650	34
505	20240220	114900	1346905550	40650	40700	40700	40650	11
506	20240220	114800	1346458300	40700	40650	40700	40650	2
507	20240220	114700	1346376950	40700	40650	40700	40650	76
508	20240220	114600	1343286550	40650	40650	40650	40650	241
509	20240220	114500	1333489900	40650	40650	40650	40650	14
510	20240220	114400	1332920800	40650	40650	40650	40650	27
511	20240220	114300	1331823250	40650	40650	40650	40650	1
512	20240220	114200	1331782600	40650	40650	40700	40650	31
513	20240220	114100	1330521250	40650	40650	40700	40650	65
514	20240220	114000	1327878950	40650	40650	40700	40650	33
515	20240220	113900	1326537300	40650	40650	40700	40650	54
516	20240220	113800	1324340150	40700	40650	40700	40650	63
517	20240220	113700	1321776700	40650	40700	40700	40650	43
518	20240220	113600	1320027700	40650	40650	40650	40650	51
519	20240220	113500	1317954550	40700	40650	40700	40650	59
520	20240220	113400	1315556100	40650	40650	40650	40650	12
521	20240220	113300	1315068300	40650	40650	40650	40650	12
522	20240220	113200	1314580500	40650	40700	40700	40650	9
523	20240220	113100	1314214250	40700	40650	40700	40650	76
524	20240220	113000	1311124250	40700	40700	40700	40700	15
525	20240220	112900	1310513750	40650	40700	40700	40650	302
526	20240220	112800	1298225200	40700	40650	40700	40650	226
527	20240220	112700	1289030650	40650	40650	40650	40650	12
528	20240220	112600	1288542850	40700	40700	40700	40650	18
529	20240220	112500	1287811050	40700	40650	40700	40650	46
530	20240220	112400	1285941000	40650	40700	40700	40650	38
531	20240220	112300	1284396100	40650	40650	40650	40650	13
532	20240220	112200	1283867650	40650	40700	40700	40650	69
533	20240220	112100	1281062550	40700	40650	40700	40650	18
534	20240220	112000	1280330250	40650	40650	40650	40650	23
535	20240220	111900	1279395300	40650	40650	40700	40650	132
536	20240220	111800	1274023000	40650	40650	40700	40650	116
537	20240220	111700	1269307450	40650	40650	40650	40650	11
538	20240220	111600	1268860300	40650	40700	40700	40650	4
539	20240220	111500	1268697550	40650	40650	40650	40650	18
540	20240220	111400	1267965850	40650	40650	40650	40650	200
541	20240220	111300	1259835850	40650	40650	40650	40650	202
542	20240220	111200	1251624550	40650	40650	40650	40650	8
543	20240220	111100	1251299350	40650	40650	40650	40650	101
544	20240220	111000	1247193700	40700	40650	40700	40650	130
545	20240220	110900	1241905700	40650	40650	40650	40650	477
546	20240220	110800	1222515650	40700	40650	40700	40650	5
547	20240220	110700	1222312250	40650	40650	40650	40650	59
548	20240220	110600	1219913900	40650	40650	40650	40650	1
549	20240220	110500	1219873250	40650	40650	40650	40650	101
550	20240220	110400	1215767600	40650	40650	40650	40650	221
551	20240220	110300	1206783950	40600	40650	40650	40600	2300
552	20240220	110200	1113289300	40650	40700	40750	40650	1649
553	20240220	110100	1046179600	40750	40700	40750	40700	119
554	20240220	110000	1041334750	40700	40700	40750	40700	65
555	20240220	105900	1038688150	40700	40700	40700	40700	232
556	20240220	105800	1029245750	40700	40750	40750	40700	1253
557	20240220	105700	978188900	40750	40750	40800	40750	19
558	20240220	105600	977414600	40750	40750	40750	40750	44
559	20240220	105500	975621600	40750	40800	40800	40750	90
560	20240220	105400	971954000	40750	40850	40850	40750	325
561	20240220	105300	958689800	40800	40800	40850	40800	140
562	20240220	105200	952972000	40800	40800	40800	40800	87
563	20240220	105100	949422400	40800	40800	40850	40800	73
564	20240220	105000	946442350	40800	40800	40800	40800	257
565	20240220	104900	935956750	40800	40800	40800	40800	42
566	20240220	104800	934243150	40800	40800	40800	40800	244
567	20240220	104700	924287950	40800	40850	40850	40800	7
568	20240220	104600	924002200	40800	40800	40800	40800	5
569	20240220	104500	923798200	40800	40800	40800	40800	14
570	20240220	104400	923227000	40800	40750	40850	40750	441
571	20240220	104300	905234850	40800	40750	40800	40750	252
572	20240220	104200	894965600	40750	40750	40800	40750	17
573	20240220	104100	894272800	40750	40800	40800	40750	178
574	20240220	104000	887011350	40800	40800	40850	40800	651
575	20240220	103900	860450250	40800	40800	40850	40800	151
576	20240220	103800	854289300	40800	40800	40850	40800	22
577	20240220	103700	853391650	40800	40800	40800	40800	40
578	20240220	103600	851759650	40800	40850	40850	40800	55
579	20240220	103500	849513200	40850	40850	40850	40850	168
580	20240220	103400	842650400	40850	40850	40900	40850	103
581	20240220	103300	838442800	40850	40850	40900	40850	282
582	20240220	103200	826922600	40850	40850	40850	40850	36
583	20240220	103100	825452000	40850	40850	40850	40850	50
584	20240220	103000	823409500	40850	40850	40850	40850	23
585	20240220	102900	822469950	40850	40850	40850	40850	68
586	20240220	102800	819692150	40850	40850	40850	40850	169
587	20240220	102700	812788500	40850	40900	40900	40850	136
588	20240220	102600	807231250	40850	40850	40850	40850	52
589	20240220	102500	805107050	40850	40850	40850	40850	18
590	20240220	102400	804371750	40900	40850	40900	40850	18
591	20240220	102300	803636150	40900	40850	40900	40850	246
592	20240220	102200	793577750	40900	40900	40900	40900	1
593	20240220	102100	793536850	40850	40850	40900	40850	12
594	20240220	102000	793046150	40900	40900	40900	40900	10
595	20240220	101900	792637150	40900	40900	40900	40900	0
596	20240220	101800	792637150	40900	40850	40900	40850	44
597	20240220	101700	790839700	40850	40800	40850	40800	460
598	20240220	101600	772049350	40850	40800	40850	40800	51
599	20240220	101500	769968050	40800	40800	40800	40800	294
600	20240220	101400	757972850	40800	40800	40800	40800	194
601	20240220	101300	750057650	40850	40800	40850	40800	19
602	20240220	101200	749282400	40800	40800	40850	40800	121
603	20240220	101100	744345550	40800	40800	40800	40800	5
604	20240220	101000	744141550	40850	40800	40850	40800	56
605	20240220	100900	741855000	40800	40800	40800	40800	1
606	20240220	100800	741814200	40800	40800	40800	40800	34
607	20240220	100700	740427000	40800	40800	40800	40800	1
608	20240220	100600	740386200	40800	40850	40850	40800	118
609	20240220	100500	735571750	40850	40850	40850	40850	2
610	20240220	100400	735490050	40850	40850	40850	40850	0
611	20240220	100300	735490050	40850	40750	40850	40750	368
612	20240220	100200	720470550	40800	40800	40800	40750	25
613	20240220	100100	719450600	40800	40750	40800	40750	148
614	20240220	100000	713413050	40750	40750	40800	40750	92
615	20240220	095900	709663900	40800	40750	40800	40750	57
616	20240220	095800	707340550	40750	40750	40800	40750	35
617	20240220	095700	705913700	40800	40750	40800	40750	38
618	20240220	095600	704365150	40750	40750	40800	40750	159
619	20240220	095500	697884100	40800	40800	40800	40750	100
620	20240220	095400	693807300	40800	40750	40850	40750	35
621	20240220	095300	692379800	40750	40750	40750	40750	63
622	20240220	095200	689812550	40750	40750	40750	40700	37
623	20240220	095100	688305200	40750	40700	40750	40700	77
624	20240220	095000	685167750	40700	40750	40750	40700	753
625	20240220	094900	654505800	40750	40850	40850	40750	139
626	20240220	094800	648839000	40800	40800	40800	40800	5
627	20240220	094700	648635000	40800	40800	40850	40800	14
628	20240220	094600	648063450	40800	40850	40850	40800	93
629	20240220	094500	644264750	40800	40850	40850	40800	58
630	20240220	094400	641895700	40700	40700	40850	40700	358
631	20240220	094300	627308150	40700	40800	40800	40700	2074
632	20240220	094200	542803200	40800	40850	40850	40800	167
633	20240220	094100	535987500	40800	40850	40850	40800	13
634	20240220	094000	535456750	40800	40800	40850	40800	469
635	20240220	093900	516320950	40800	40800	40800	40750	530
636	20240220	093800	494697200	40750	40850	40850	40750	138
637	20240220	093700	489066300	40800	40800	40850	40800	58
638	20240220	093600	486699050	40750	40800	40850	40750	576
639	20240220	093500	463198350	40800	40850	40850	40800	50
640	20240220	093400	461156150	40800	40900	40900	40800	355
641	20240220	093300	446651850	40850	40900	40900	40850	43
642	20240220	093200	444894900	40850	40900	40900	40850	117
643	20240220	093100	440115100	40850	40900	40900	40850	107
644	20240220	093000	435739100	40950	40900	40950	40900	11
645	20240220	092900	435288850	40900	40900	40900	40850	166
646	20240220	092800	428499700	40900	40900	40900	40900	463
647	20240220	092700	409563000	40750	40700	40750	40700	48
648	20240220	092600	407608000	40750	40800	40850	40750	768
649	20240220	092500	376287200	40800	40850	41000	40800	480
650	20240220	092400	356678200	40900	40900	40950	40850	269
651	20240220	092300	345685100	40900	40900	41000	40900	327
652	20240220	092200	332309800	40950	41050	41050	40950	244
653	20240220	092100	322317200	41050	41050	41050	41050	7
654	20240220	092000	322029850	41000	40950	41000	40900	1143
655	20240220	091900	275212950	41000	41000	41000	41000	52
656	20240220	091800	273080950	41000	40950	41000	40950	452
657	20240220	091700	254549200	41000	41000	41050	41000	866
658	20240220	091600	219043050	41000	41050	41050	41000	237
659	20240220	091500	209324650	41000	41000	41050	41000	84
660	20240220	091400	205879250	41050	41050	41100	41000	375
661	20240220	091300	190483300	41100	41100	41150	41100	245
662	20240220	091200	180413300	41150	41050	41150	41050	116
663	20240220	091100	175650800	41150	41100	41150	41000	388
664	20240220	091000	159720800	41050	41150	41150	41050	188
665	20240220	090900	152000200	41050	41150	41150	41050	57
666	20240220	090800	149657500	41000	41100	41150	41000	81
667	20240220	090700	146331750	41100	41100	41100	41050	169
668	20240220	090600	139388350	41100	41000	41100	40950	494
669	20240220	090500	119127000	40950	41000	41000	40950	390
670	20240220	090400	103139400	41000	41050	41050	41000	74
671	20240220	090300	100104950	41100	40950	41200	40950	142
672	20240220	090200	94281650	40950	40950	41050	40950	386
673	20240220	090100	78474250	41050	41050	41050	41000	478
674	20240220	090000	58872000	41050	41250	41250	41000	1431