KissMeData/056190/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	193500	3087244050	27050	27050	27050	27050	2974
3	20240220	193400	3087244050	27050	27050	27050	27050	0
4	20240220	193300	3087244050	27050	27050	27050	27050	0
5	20240220	193200	3087244050	27050	27050	27050	27050	0
6	20240220	193100	3087244050	27050	27050	27050	27050	0
7	20240220	193000	3087244050	27050	27050	27050	27050	0
8	20240220	192900	3087244050	27050	27050	27050	27050	0
9	20240220	192800	3087244050	27050	27050	27050	27050	0
10	20240220	192700	3087244050	27050	27050	27050	27050	0
11	20240220	192600	3087244050	27050	27050	27050	27050	0
12	20240220	192500	3087244050	27050	27050	27050	27050	0
13	20240220	192400	3087244050	27050	27050	27050	27050	0
14	20240220	192300	3087244050	27050	27050	27050	27050	0
15	20240220	192200	3087244050	27050	27050	27050	27050	0
16	20240220	192100	3087244050	27050	27050	27050	27050	0
17	20240220	192000	3087244050	27050	27050	27050	27050	0
18	20240220	191900	3087244050	27050	27050	27050	27050	0
19	20240220	191800	3087244050	27050	27050	27050	27050	0
20	20240220	191700	3087244050	27050	27050	27050	27050	0
21	20240220	191600	3087244050	27050	27050	27050	27050	0
22	20240220	191500	3087244050	27050	27050	27050	27050	0
23	20240220	191400	3087244050	27050	27050	27050	27050	0
24	20240220	191300	3087244050	27050	27050	27050	27050	0
25	20240220	191200	3087244050	27050	27050	27050	27050	0
26	20240220	191100	3087244050	27050	27050	27050	27050	0
27	20240220	191000	3087244050	27050	27050	27050	27050	0
28	20240220	190900	3087244050	27050	27050	27050	27050	0
29	20240220	190800	3087244050	27050	27050	27050	27050	0
30	20240220	190700	3087244050	27050	27050	27050	27050	0
31	20240220	190600	3087244050	27050	27050	27050	27050	0
32	20240220	190500	3087244050	27050	27050	27050	27050	2974
33	20240220	190400	3087244050	27050	27050	27050	27050	0
34	20240220	190300	3087244050	27050	27050	27050	27050	0
35	20240220	190200	3087244050	27050	27050	27050	27050	0
36	20240220	190100	3087244050	27050	27050	27050	27050	0
37	20240220	190000	3087244050	27050	27050	27050	27050	0
38	20240220	185900	3087244050	27050	27050	27050	27050	0
39	20240220	185800	3087244050	27050	27050	27050	27050	0
40	20240220	185700	3087244050	27050	27050	27050	27050	0
41	20240220	185600	3087244050	27050	27050	27050	27050	0
42	20240220	185500	3087244050	27050	27050	27050	27050	0
43	20240220	185400	3087244050	27050	27050	27050	27050	0
44	20240220	185300	3087244050	27050	27050	27050	27050	0
45	20240220	185200	3087244050	27050	27050	27050	27050	0
46	20240220	185100	3087244050	27050	27050	27050	27050	0
47	20240220	185000	3087244050	27050	27050	27050	27050	0
48	20240220	184900	3087244050	27050	27050	27050	27050	0
49	20240220	184800	3087244050	27050	27050	27050	27050	0
50	20240220	184700	3087244050	27050	27050	27050	27050	0
51	20240220	184600	3087244050	27050	27050	27050	27050	0
52	20240220	184500	3087244050	27050	27050	27050	27050	0
53	20240220	184400	3087244050	27050	27050	27050	27050	0
54	20240220	184300	3087244050	27050	27050	27050	27050	0
55	20240220	184200	3087244050	27050	27050	27050	27050	0
56	20240220	184100	3087244050	27050	27050	27050	27050	0
57	20240220	184000	3087244050	27050	27050	27050	27050	0
58	20240220	183900	3087244050	27050	27050	27050	27050	0
59	20240220	183800	3087244050	27050	27050	27050	27050	0
60	20240220	183700	3087244050	27050	27050	27050	27050	0
61	20240220	183600	3087244050	27050	27050	27050	27050	0
62	20240220	183500	3087244050	27050	27050	27050	27050	2974
63	20240220	183400	3087244050	27050	27050	27050	27050	0
64	20240220	183300	3087244050	27050	27050	27050	27050	0
65	20240220	183200	3087244050	27050	27050	27050	27050	0
66	20240220	183100	3087244050	27050	27050	27050	27050	0
67	20240220	183000	3087244050	27050	27050	27050	27050	0
68	20240220	182900	3087244050	27050	27050	27050	27050	0
69	20240220	182800	3087244050	27050	27050	27050	27050	0
70	20240220	182700	3087244050	27050	27050	27050	27050	0
71	20240220	182600	3087244050	27050	27050	27050	27050	0
72	20240220	182500	3087244050	27050	27050	27050	27050	0
73	20240220	182400	3087244050	27050	27050	27050	27050	0
74	20240220	182300	3087244050	27050	27050	27050	27050	0
75	20240220	182200	3087244050	27050	27050	27050	27050	0
76	20240220	182100	3087244050	27050	27050	27050	27050	0
77	20240220	182000	3087244050	27050	27050	27050	27050	0
78	20240220	181900	3087244050	27050	27050	27050	27050	0
79	20240220	181800	3087244050	27050	27050	27050	27050	0
80	20240220	181700	3087244050	27050	27050	27050	27050	0
81	20240220	181600	3087244050	27050	27050	27050	27050	0
82	20240220	181500	3087244050	27050	27050	27050	27050	0
83	20240220	181400	3087244050	27050	27050	27050	27050	0
84	20240220	181300	3087244050	27050	27050	27050	27050	0
85	20240220	181200	3087244050	27050	27050	27050	27050	0
86	20240220	181100	3087244050	27050	27050	27050	27050	0
87	20240220	181000	3087244050	27050	27050	27050	27050	0
88	20240220	180900	3087244050	27050	27050	27050	27050	0
89	20240220	180800	3087244050	27050	27050	27050	27050	0
90	20240220	180700	3087244050	27050	27050	27050	27050	0
91	20240220	180600	3087244050	27050	27050	27050	27050	0
92	20240220	180500	3087244050	27050	27050	27050	27050	2974
93	20240220	180400	3087244050	27050	27050	27050	27050	0
94	20240220	180300	3087244050	27050	27050	27050	27050	0
95	20240220	180200	3087244050	27050	27050	27050	27050	0
96	20240220	180100	3087244050	27050	27050	27050	27050	0
97	20240220	180000	3087244050	27050	27050	27050	27050	0
98	20240220	175900	3087244050	27050	27050	27050	27050	0
99	20240220	175800	3087244050	27050	27050	27050	27050	0
100	20240220	175700	3087244050	27050	27050	27050	27050	0
101	20240220	175600	3087244050	27050	27050	27050	27050	0
102	20240220	175500	3087244050	27050	27050	27050	27050	0
103	20240220	175400	3087244050	27050	27050	27050	27050	0
104	20240220	175300	3087244050	27050	27050	27050	27050	0
105	20240220	175200	3087244050	27050	27050	27050	27050	0
106	20240220	175100	3087244050	27050	27050	27050	27050	0
107	20240220	175000	3087244050	27050	27050	27050	27050	0
108	20240220	174900	3087244050	27050	27050	27050	27050	0
109	20240220	174800	3087244050	27050	27050	27050	27050	0
110	20240220	174700	3087244050	27050	27050	27050	27050	0
111	20240220	174600	3087244050	27050	27050	27050	27050	0
112	20240220	174500	3087244050	27050	27050	27050	27050	0
113	20240220	174400	3087244050	27050	27050	27050	27050	0
114	20240220	174300	3087244050	27050	27050	27050	27050	0
115	20240220	174200	3087244050	27050	27050	27050	27050	0
116	20240220	174100	3087244050	27050	27050	27050	27050	0
117	20240220	174000	3087244050	27050	27050	27050	27050	0
118	20240220	173900	3087244050	27050	27050	27050	27050	0
119	20240220	173800	3087244050	27050	27050	27050	27050	0
120	20240220	173700	3087244050	27050	27050	27050	27050	0
121	20240220	173600	3087244050	27050	27050	27050	27050	0
122	20240220	173500	3087244050	27050	27050	27050	27050	2974
123	20240220	173400	3087244050	27050	27050	27050	27050	0
124	20240220	173300	3087244050	27050	27050	27050	27050	0
125	20240220	173200	3087244050	27050	27050	27050	27050	0
126	20240220	173100	3087244050	27050	27050	27050	27050	0
127	20240220	173000	3087244050	27050	27050	27050	27050	0
128	20240220	172900	3087244050	27050	27050	27050	27050	0
129	20240220	172800	3087244050	27050	27050	27050	27050	0
130	20240220	172700	3087244050	27050	27050	27050	27050	0
131	20240220	172600	3087244050	27050	27050	27050	27050	0
132	20240220	172500	3087244050	27050	27050	27050	27050	0
133	20240220	172400	3087244050	27050	27050	27050	27050	0
134	20240220	172300	3087244050	27050	27050	27050	27050	0
135	20240220	172200	3087244050	27050	27050	27050	27050	0
136	20240220	172100	3087244050	27050	27050	27050	27050	0
137	20240220	172000	3087244050	27050	27050	27050	27050	0
138	20240220	171900	3087244050	27050	27050	27050	27050	0
139	20240220	171800	3087244050	27050	27050	27050	27050	0
140	20240220	171700	3087244050	27050	27050	27050	27050	0
141	20240220	171600	3087244050	27050	27050	27050	27050	0
142	20240220	171500	3087244050	27050	27050	27050	27050	0
143	20240220	171400	3087244050	27050	27050	27050	27050	0
144	20240220	171300	3087244050	27050	27050	27050	27050	0
145	20240220	171200	3087244050	27050	27050	27050	27050	0
146	20240220	171100	3087244050	27050	27050	27050	27050	0
147	20240220	171000	3087244050	27050	27050	27050	27050	0
148	20240220	170900	3087244050	27050	27050	27050	27050	0
149	20240220	170800	3087244050	27050	27050	27050	27050	0
150	20240220	170700	3087244050	27050	27050	27050	27050	0
151	20240220	170600	3087244050	27050	27050	27050	27050	0
152	20240220	170500	3087244050	27050	27050	27050	27050	2974
153	20240220	170400	3087244050	27050	27050	27050	27050	0
154	20240220	170300	3087244050	27050	27050	27050	27050	0
155	20240220	170200	3087244050	27050	27050	27050	27050	0
156	20240220	170100	3087244050	27050	27050	27050	27050	0
157	20240220	170000	3087244050	27050	27050	27050	27050	0
158	20240220	165900	3087244050	27050	27050	27050	27050	0
159	20240220	165800	3087244050	27050	27050	27050	27050	0
160	20240220	165700	3087244050	27050	27050	27050	27050	0
161	20240220	165600	3087244050	27050	27050	27050	27050	0
162	20240220	165500	3087244050	27050	27050	27050	27050	0
163	20240220	165400	3087244050	27050	27050	27050	27050	0
164	20240220	165300	3087244050	27050	27050	27050	27050	0
165	20240220	165200	3087244050	27050	27050	27050	27050	0
166	20240220	165100	3087244050	27050	27050	27050	27050	0
167	20240220	165000	3087244050	27050	27050	27050	27050	0
168	20240220	164900	3087244050	27050	27050	27050	27050	0
169	20240220	164800	3087244050	27050	27050	27050	27050	0
170	20240220	164700	3087244050	27050	27050	27050	27050	0
171	20240220	164600	3087244050	27050	27050	27050	27050	0
172	20240220	164500	3087244050	27050	27050	27050	27050	0
173	20240220	164400	3087244050	27050	27050	27050	27050	0
174	20240220	164300	3087244050	27050	27050	27050	27050	0
175	20240220	164200	3087244050	27050	27050	27050	27050	0
176	20240220	164100	3087244050	27050	27050	27050	27050	0
177	20240220	164000	3087244050	27050	27050	27050	27050	0
178	20240220	163900	3087244050	27050	27050	27050	27050	0
179	20240220	163800	3087244050	27050	27050	27050	27050	0
180	20240220	163700	3087244050	27050	27050	27050	27050	0
181	20240220	163600	3087244050	27050	27050	27050	27050	0
182	20240220	163500	3087244050	27050	27050	27050	27050	2974
183	20240220	163400	3087244050	27050	27050	27050	27050	0
184	20240220	163300	3087244050	27050	27050	27050	27050	0
185	20240220	163200	3087244050	27050	27050	27050	27050	0
186	20240220	163100	3087244050	27050	27050	27050	27050	0
187	20240220	163000	3087244050	27050	27050	27050	27050	0
188	20240220	162900	3087244050	27050	27050	27050	27050	0
189	20240220	162800	3087244050	27050	27050	27050	27050	0
190	20240220	162700	3087244050	27050	27050	27050	27050	0
191	20240220	162600	3087244050	27050	27050	27050	27050	0
192	20240220	162500	3087244050	27050	27050	27050	27050	0
193	20240220	162400	3087244050	27050	27050	27050	27050	0
194	20240220	162300	3087244050	27050	27050	27050	27050	0
195	20240220	162200	3087244050	27050	27050	27050	27050	0
196	20240220	162100	3087244050	27050	27050	27050	27050	0
197	20240220	162000	3087244050	27050	27050	27050	27050	0
198	20240220	161900	3087244050	27050	27050	27050	27050	0
199	20240220	161800	3087244050	27050	27050	27050	27050	0
200	20240220	161700	3087244050	27050	27050	27050	27050	0
201	20240220	161600	3087244050	27050	27050	27050	27050	0
202	20240220	161500	3087244050	27050	27050	27050	27050	0
203	20240220	161400	3087244050	27050	27050	27050	27050	0
204	20240220	161300	3087244050	27050	27050	27050	27050	0
205	20240220	161200	3087244050	27050	27050	27050	27050	0
206	20240220	161100	3087244050	27050	27050	27050	27050	0
207	20240220	161000	3087244050	27050	27050	27050	27050	0
208	20240220	160900	3087244050	27050	27050	27050	27050	0
209	20240220	160800	3087244050	27050	27050	27050	27050	0
210	20240220	160700	3087244050	27050	27050	27050	27050	0
211	20240220	160600	3087244050	27050	27050	27050	27050	0
212	20240220	160500	3087244050	27050	27050	27050	27050	2974
213	20240220	160400	3087244050	27050	27050	27050	27050	0
214	20240220	160300	3087244050	27050	27050	27050	27050	0
215	20240220	160200	3087244050	27050	27050	27050	27050	0
216	20240220	160100	3087244050	27050	27050	27050	27050	0
217	20240220	160000	3087244050	27050	27050	27050	27050	0
218	20240220	155900	3087244050	27050	27050	27050	27050	0
219	20240220	155800	3087244050	27050	27050	27050	27050	0
220	20240220	155700	3087244050	27050	27050	27050	27050	0
221	20240220	155600	3087244050	27050	27050	27050	27050	0
222	20240220	155500	3087244050	27050	27050	27050	27050	0
223	20240220	155400	3087244050	27050	27050	27050	27050	0
224	20240220	155300	3087244050	27050	27050	27050	27050	0
225	20240220	155200	3087244050	27050	27050	27050	27050	0
226	20240220	155100	3087244050	27050	27050	27050	27050	0
227	20240220	155000	3087244050	27050	27050	27050	27050	0
228	20240220	154900	3087244050	27050	27050	27050	27050	0
229	20240220	154800	3087244050	27050	27050	27050	27050	0
230	20240220	154700	3087244050	27050	27050	27050	27050	0
231	20240220	154600	3087244050	27050	27050	27050	27050	0
232	20240220	154500	3087244050	27050	27050	27050	27050	0
233	20240220	154400	3087244050	27050	27050	27050	27050	0
234	20240220	154300	3087244050	27050	27050	27050	27050	0
235	20240220	154200	3087244050	27050	27050	27050	27050	0
236	20240220	154100	3087244050	27050	27050	27050	27050	0
237	20240220	154000	3087244050	27050	27050	27050	27050	0
238	20240220	153900	3087244050	27050	27050	27050	27050	0
239	20240220	153800	3087244050	27050	27050	27050	27050	0
240	20240220	153700	3087244050	27050	27050	27050	27050	0
241	20240220	153600	3087244050	27050	27050	27050	27050	0
242	20240220	153500	3087244050	27050	27050	27050	27050	2974
243	20240220	153400	3087244050	27050	27050	27050	27050	0
244	20240220	153300	3087244050	27050	27050	27050	27050	0
245	20240220	153200	3087244050	27050	27050	27050	27050	0
246	20240220	153100	3087244050	27050	27050	27050	27050	0
247	20240220	153000	3087244050	27050	27050	27050	27050	2974
248	20240220	152900	3006797350	26950	26950	26950	26950	0
249	20240220	152800	3006797350	26950	26950	26950	26950	0
250	20240220	152700	3006797350	26950	26950	26950	26950	0
251	20240220	152600	3006797350	26950	26950	26950	26950	0
252	20240220	152500	3006797350	26950	26950	26950	26950	0
253	20240220	152400	3006797350	26950	26950	26950	26950	0
254	20240220	152300	3006797350	26950	26950	26950	26950	0
255	20240220	152200	3006797350	26950	26950	26950	26950	0
256	20240220	152100	3006797350	26950	26950	26950	26950	0
257	20240220	152000	3006797350	26950	26950	26950	26950	0
258	20240220	151900	3006797350	26950	26950	27000	26950	1228
259	20240220	151800	2973669600	27000	26950	27000	26950	198
260	20240220	151700	2968327800	27000	26950	27000	26950	640
261	20240220	151600	2951065450	26950	26950	27000	26950	289
262	20240220	151500	2943271150	27000	26950	27000	26950	309
263	20240220	151400	2934932000	26950	26950	27000	26950	21
264	20240220	151300	2934365700	27000	26900	27000	26900	58
265	20240220	151200	2932801900	26900	26900	26950	26900	108
266	20240220	151100	2929894550	26950	26900	26950	26900	41
267	20240220	151000	2928790100	26900	26950	26950	26900	443
268	20240220	150900	2916851800	27000	26950	27000	26900	341
269	20240220	150800	2907661250	26900	26950	26950	26900	439
270	20240220	150700	2895830900	26950	26900	26950	26900	45
271	20240220	150600	2894619700	26900	26900	26900	26900	43
272	20240220	150500	2893463000	26950	26950	26950	26900	234
273	20240220	150400	2887166050	26900	26900	26950	26900	76
274	20240220	150300	2885120100	26900	26900	26950	26900	60
275	20240220	150200	2883504150	26900	26900	26950	26900	78
276	20240220	150100	2881404350	26900	26950	26950	26900	1248
277	20240220	150000	2847777700	27000	26950	27000	26950	85
278	20240220	145900	2845483300	26950	26950	27000	26950	27
279	20240220	145800	2844754850	26950	26950	26950	26950	13
280	20240220	145700	2844404500	27000	27000	27000	26950	85
281	20240220	145600	2842110050	26950	26950	27000	26950	46
282	20240220	145500	2840870200	26950	26900	27000	26900	258
283	20240220	145400	2833917000	26950	26950	26950	26950	45
284	20240220	145300	2832704250	26950	26950	26950	26900	136
285	20240220	145200	2829040800	26950	26950	26950	26950	22
286	20240220	145100	2828447900	26950	26950	26950	26950	193
287	20240220	145000	2823246550	26950	26950	26950	26900	17
288	20240220	144900	2822788450	26950	26950	26950	26900	290
289	20240220	144800	2814975100	26900	26900	26950	26900	161
290	20240220	144700	2810644050	26900	26950	26950	26900	36
291	20240220	144600	2809673900	26950	26950	26950	26950	10
292	20240220	144500	2809404400	26950	26950	26950	26950	66
293	20240220	144400	2807625700	26950	26950	26950	26950	9
294	20240220	144300	2807383150	26950	26900	26950	26900	129
295	20240220	144200	2803908500	26900	26950	26950	26900	753
296	20240220	144100	2783618400	26950	27000	27000	26950	52
297	20240220	144000	2782216250	27000	27000	27000	27000	110
298	20240220	143900	2779246250	27000	27000	27000	27000	27
299	20240220	143800	2778517250	26950	26900	27000	26900	74
300	20240220	143700	2776524700	27000	27000	27000	26900	474
301	20240220	143600	2763742100	27000	26950	27000	26950	212
302	20240220	143500	2758028150	26950	26950	26950	26900	149
303	20240220	143400	2754012650	26900	26950	26950	26900	158
304	20240220	143300	2749754600	26950	26900	26950	26900	49
305	20240220	143200	2748434100	26950	26950	26950	26950	10
306	20240220	143100	2748164600	26950	26950	26950	26950	44
307	20240220	143000	2746978800	26900	26950	26950	26900	8
308	20240220	142900	2746763250	26950	26950	26950	26950	82
309	20240220	142800	2744553350	26950	26900	26950	26900	39
310	20240220	142700	2743502350	26950	26900	26950	26900	69
311	20240220	142600	2741645350	26900	26900	26900	26900	27
312	20240220	142500	2740919050	26950	26950	26950	26950	205
313	20240220	142400	2735394300	26950	26950	26950	26950	28
314	20240220	142300	2734639700	26900	26950	26950	26900	25
315	20240220	142200	2733966500	26950	26950	26950	26950	13
316	20240220	142100	2733616150	26950	26900	26950	26900	29
317	20240220	142000	2732834650	26950	26950	26950	26900	145
318	20240220	141900	2728929200	26950	26950	26950	26950	18
319	20240220	141800	2728444100	26900	26900	26900	26900	11
320	20240220	141700	2728148200	26900	26950	26950	26900	124
321	20240220	141600	2724807750	26950	26900	26950	26900	348
322	20240220	141500	2715444650	26950	26900	26950	26900	98
323	20240220	141400	2712805050	26900	26900	26900	26900	198
324	20240220	141300	2707478850	26950	26950	26950	26950	114
325	20240220	141200	2704406550	26900	26900	26900	26900	63
326	20240220	141100	2702711850	26900	26950	26950	26900	240
327	20240220	141000	2696254900	26950	26900	26950	26900	143
328	20240220	140900	2692408150	26900	26950	26950	26850	876
329	20240220	140800	2668845350	26900	26900	26950	26900	208
330	20240220	140700	2663247300	26950	26950	26950	26900	162
331	20240220	140600	2658888050	26950	26900	26950	26900	140
332	20240220	140500	2655115150	26950	26950	26950	26950	200
333	20240220	140400	2649725150	26950	26950	26950	26950	14
334	20240220	140300	2649347850	26900	26950	26950	26900	62
335	20240220	140200	2647677000	26950	26950	26950	26950	53
336	20240220	140100	2646248650	26950	26950	26950	26950	1
337	20240220	140000	2646221700	26950	26950	26950	26900	93
338	20240220	135900	2643715450	26950	26950	26950	26950	122
339	20240220	135800	2640427550	27000	26950	27000	26950	137
340	20240220	135700	2636734650	26950	26950	26950	26900	128
341	20240220	135600	2633285100	26950	27000	27000	26900	577
342	20240220	135500	2617733150	27000	27000	27000	27000	129
343	20240220	135400	2614250150	27000	26950	27000	26950	211
344	20240220	135300	2608554450	27000	26950	27000	26950	582
345	20240220	135200	2592865250	26950	26950	26950	26950	45
346	20240220	135100	2591652500	26900	26950	26950	26900	65
347	20240220	135000	2589900800	26950	26950	26950	26950	93
348	20240220	134900	2587394450	26950	26950	26950	26900	76
349	20240220	134800	2585346350	26950	26950	26950	26950	55
350	20240220	134700	2583864100	26950	26950	26950	26950	29
351	20240220	134600	2583082550	26950	26950	26950	26950	53
352	20240220	134500	2581654200	26950	27000	27000	26900	442
353	20240220	134400	2569742550	27000	27000	27000	26950	444
354	20240220	134300	2557754600	27000	26950	27000	26950	86
355	20240220	134200	2555436100	26950	26900	26950	26900	95
356	20240220	134100	2552875900	26950	26950	26950	26950	90
357	20240220	134000	2550450400	26950	26950	26950	26900	226
358	20240220	133900	2544359950	26900	26950	26950	26900	24
359	20240220	133800	2543713600	26950	26950	26950	26900	128
360	20240220	133700	2540265800	26950	26950	26950	26900	60
361	20240220	133600	2538649100	26950	26950	26950	26950	29
362	20240220	133500	2537867550	26950	26950	26950	26950	127
363	20240220	133400	2534444900	26950	26950	26950	26900	55
364	20240220	133300	2532963150	26900	26950	26950	26900	114
365	20240220	133200	2529892600	26900	26900	26950	26850	1647
366	20240220	133100	2485637900	26900	26900	26900	26900	102
367	20240220	133000	2482894100	26900	26900	26900	26850	78
368	20240220	132900	2480796100	26850	26900	26900	26850	130
369	20240220	132800	2477299150	26900	26850	26900	26850	285
370	20240220	132700	2469645350	26850	26900	26900	26800	735
371	20240220	132600	2449920600	26900	26900	26900	26850	202
372	20240220	132500	2444493400	26900	26850	26900	26850	79
373	20240220	132400	2442368350	26900	26850	26900	26850	90
374	20240220	132300	2439947800	26900	26900	26900	26850	218
375	20240220	132200	2434092100	26900	26900	26900	26900	136
376	20240220	132100	2430433700	26900	26900	26900	26900	309
377	20240220	132000	2422121600	26900	26850	26900	26850	31
378	20240220	131900	2421287750	26900	26900	26900	26900	40
379	20240220	131800	2420211750	26900	26900	26900	26900	316
380	20240220	131700	2411711350	26900	26900	26900	26850	71
381	20240220	131600	2409801750	26900	26900	26900	26850	61
382	20240220	131500	2408161100	26900	26900	26900	26850	73
383	20240220	131400	2406197750	26900	26900	26900	26900	46
384	20240220	131300	2404960350	26850	26850	26900	26850	52
385	20240220	131200	2403562900	26900	26850	26900	26850	144
386	20240220	131100	2399693700	26850	26850	26850	26800	66
387	20240220	131000	2397922100	26850	26850	26850	26800	59
388	20240220	130900	2396338000	26850	26850	26850	26850	16
389	20240220	130800	2395908400	26850	26850	26850	26850	78
390	20240220	130700	2393814100	26800	26850	26850	26800	73
391	20240220	130600	2391855950	26850	26850	26850	26850	80
392	20240220	130500	2389707950	26850	26850	26850	26800	71
393	20240220	130400	2387804400	26850	26800	26850	26750	655
394	20240220	130300	2370249400	26800	26700	26800	26700	621
395	20240220	130200	2353634400	26750	26750	26750	26750	127
396	20240220	130100	2350237150	26750	26750	26750	26750	57
397	20240220	130000	2348712400	26750	26700	26750	26700	40
398	20240220	125900	2347642900	26750	26700	26750	26700	54
399	20240220	125800	2346198850	26750	26750	26750	26700	38
400	20240220	125700	2345182800	26700	26750	26750	26700	48
401	20240220	125600	2343899550	26750	26750	26750	26700	44
402	20240220	125500	2342723250	26750	26700	26750	26700	55
403	20240220	125400	2341252500	26700	26700	26750	26700	61
404	20240220	125300	2339622800	26750	26700	26750	26700	120
405	20240220	125200	2336414700	26700	26750	26750	26700	510
406	20240220	125100	2322796050	26750	26700	26750	26700	47
407	20240220	125000	2321539650	26700	26750	26750	26700	82
408	20240220	124900	2319349150	26700	26700	26750	26700	440
409	20240220	124800	2307593050	26750	26700	26750	26700	51
410	20240220	124700	2306230950	26750	26700	26750	26700	29
411	20240220	124600	2305455900	26700	26700	26750	26700	51
412	20240220	124500	2304092150	26700	26700	26750	26700	71
413	20240220	124400	2302195750	26700	26700	26700	26700	55
414	20240220	124300	2300727250	26750	26700	26750	26700	45
415	20240220	124200	2299525050	26700	26700	26750	26700	44
416	20240220	124100	2298350200	26700	26700	26750	26700	29
417	20240220	124000	2297575200	26700	26700	26750	26700	127
418	20240220	123900	2294184250	26700	26700	26750	26700	37
419	20240220	123800	2293195400	26700	26700	26700	26700	28
420	20240220	123700	2292447800	26750	26700	26750	26700	96
421	20240220	123600	2289882450	26700	26700	26700	26700	36
422	20240220	123500	2288921250	26700	26700	26750	26700	86
423	20240220	123400	2286621950	26700	26800	26800	26700	209
424	20240220	123300	2281030150	26750	26750	26800	26750	29
425	20240220	123200	2280253700	26750	26750	26750	26750	14
426	20240220	123100	2279879200	26750	26800	26800	26750	100
427	20240220	123000	2277201550	26750	26800	26800	26750	128
428	20240220	122900	2273776650	26750	26750	26800	26750	47
429	20240220	122800	2272518400	26800	26750	26800	26750	67
430	20240220	122700	2270724250	26800	26750	26800	26750	23
431	20240220	122600	2270108300	26750	26750	26800	26750	45
432	20240220	122500	2268903200	26750	26750	26800	26700	88
433	20240220	122400	2266548550	26750	26750	26750	26750	18
434	20240220	122300	2266067050	26800	26750	26800	26750	53
435	20240220	122200	2264647100	26750	26750	26750	26750	15
436	20240220	122100	2264245850	26750	26750	26800	26750	484
437	20240220	122000	2251298150	26700	26700	26750	26700	318
438	20240220	121900	2242792250	26700	26700	26750	26700	110
439	20240220	121800	2239854450	26750	26700	26750	26700	39
440	20240220	121700	2238811650	26700	26700	26750	26700	114
441	20240220	121600	2235767100	26700	26700	26750	26700	86
442	20240220	121500	2233470300	26750	26750	26750	26700	146
443	20240220	121400	2229571200	26700	26700	26700	26700	477
444	20240220	121300	2216835300	26700	26750	26750	26700	106
445	20240220	121200	2214004400	26700	26700	26700	26700	73
446	20240220	121100	2212055300	26700	26750	26750	26700	147
447	20240220	121000	2208126750	26700	26750	26750	26700	590
448	20240220	120900	2192349150	26750	26750	26800	26750	99
449	20240220	120800	2189699200	26800	26750	26800	26750	36
450	20240220	120700	2188734950	26800	26750	26800	26750	26
451	20240220	120600	2188038650	26750	26750	26750	26750	69
452	20240220	120500	2186192900	26750	26800	26800	26750	50
453	20240220	120400	2184854700	26750	26750	26750	26750	534
454	20240220	120300	2170570200	26750	26750	26800	26750	144
455	20240220	120200	2166717500	26800	26750	26800	26750	45
456	20240220	120100	2165512500	26750	26800	26800	26750	45
457	20240220	120000	2164308050	26750	26750	26750	26750	148
458	20240220	115900	2160349050	26750	26800	26800	26750	27
459	20240220	115800	2159625900	26750	26800	26800	26750	542
460	20240220	115700	2145102650	26800	26850	26850	26800	38
461	20240220	115600	2144083450	26800	26800	26800	26800	19
462	20240220	115500	2143574250	26850	26800	26850	26800	168
463	20240220	115400	2139064350	26850	26850	26850	26800	71
464	20240220	115300	2137158600	26850	26850	26850	26800	20
465	20240220	115200	2136622050	26850	26800	26850	26800	24
466	20240220	115100	2135978150	26800	26800	26800	26800	12
467	20240220	115000	2135656550	26850	26800	26850	26800	89
468	20240220	114900	2133270550	26850	26800	26850	26800	70
469	20240220	114800	2131392800	26800	26750	26800	26750	64
470	20240220	114700	2129679700	26750	26800	26850	26750	7311
471	20240220	114600	1933536900	26850	26850	26850	26800	264
472	20240220	114500	1926448950	26800	26800	26800	26800	21
473	20240220	114400	1925886150	26850	26800	26850	26800	63
474	20240220	114300	1924197000	26850	26800	26850	26800	139
475	20240220	114200	1920465400	26850	26800	26850	26800	24
476	20240220	114100	1919821450	26800	26850	26850	26800	46
477	20240220	114000	1918586800	26850	26800	26850	26800	59
478	20240220	113900	1917003700	26800	26800	26800	26800	9
479	20240220	113800	1916762500	26850	26800	26850	26800	23
480	20240220	113700	1916145400	26800	26850	26850	26800	119
481	20240220	113600	1912950800	26800	26850	26850	26800	102
482	20240220	113500	1910214000	26900	26850	26900	26800	185
483	20240220	113400	1905246350	26850	26800	26850	26800	106
484	20240220	113300	1902403350	26800	26800	26800	26800	26
485	20240220	113200	1901706550	26800	26800	26850	26800	39
486	20240220	113100	1900660650	26800	26800	26800	26750	67
487	20240220	113000	1898865100	26800	26800	26800	26750	70
488	20240220	112900	1896989150	26750	26750	26750	26750	0
489	20240220	112800	1896989150	26750	26750	26800	26750	166
490	20240220	112700	1892540500	26800	26800	26800	26800	8
491	20240220	112600	1892326100	26750	26800	26800	26750	46
492	20240220	112500	1891093400	26750	26800	26800	26750	5
493	20240220	112400	1890959550	26800	26800	26800	26800	62
494	20240220	112300	1889297950	26800	26750	26800	26750	5
495	20240220	112200	1889164150	26800	26800	26800	26800	14
496	20240220	112100	1888788950	26750	26750	26750	26750	100
497	20240220	112000	1886113950	26750	26750	26800	26750	23
498	20240220	111900	1885497700	26750	26750	26750	26750	1
499	20240220	111800	1885470950	26800	26750	26800	26750	77
500	20240220	111700	1883407450	26750	26750	26750	26750	3
501	20240220	111600	1883327200	26750	26750	26750	26750	1
502	20240220	111500	1883300450	26750	26700	26750	26700	312
503	20240220	111400	1874956600	26700	26700	26750	26700	96
504	20240220	111300	1872392650	26700	26800	26800	26700	2474
505	20240220	111200	1806223250	26750	26800	26800	26750	73
506	20240220	111100	1804268250	26750	26750	26750	26750	227
507	20240220	111000	1798196000	26800	26750	26800	26750	173
508	20240220	110900	1793566050	26750	26750	26750	26750	39
509	20240220	110800	1792522800	26750	26750	26800	26750	135
510	20240220	110700	1788908150	26750	26800	26800	26750	1200
511	20240220	110600	1756755400	26800	26800	26850	26800	178
512	20240220	110500	1751980900	26850	26850	26850	26850	30
513	20240220	110400	1751175400	26850	26850	26850	26800	69
514	20240220	110300	1749324700	26800	26800	26850	26800	89
515	20240220	110200	1746937500	26850	26850	26850	26800	172
516	20240220	110100	1742320850	26850	26800	26850	26800	134
517	20240220	110000	1738728550	26800	26800	26850	26800	102
518	20240220	105900	1735992300	26850	26850	26850	26850	65
519	20240220	105800	1734247050	26850	26850	26850	26850	123
520	20240220	105700	1730944500	26800	26850	26850	26800	70
521	20240220	105600	1729067050	26850	26850	26850	26850	11
522	20240220	105500	1728771700	26800	26850	26850	26800	279
523	20240220	105400	1721280600	26850	26900	26900	26850	48
524	20240220	105300	1719991050	26850	26900	26900	26850	195
525	20240220	105200	1714749350	26850	26850	26900	26850	111
526	20240220	105100	1711767300	26850	26850	26850	26850	353
527	20240220	105000	1702289250	26850	26850	26850	26850	216
528	20240220	104900	1696489650	26800	26850	26850	26800	75
529	20240220	104800	1694476000	26850	26800	26850	26800	37
530	20240220	104700	1693482700	26800	26850	26850	26800	175
531	20240220	104600	1688791050	26750	26800	26850	26750	106
532	20240220	104500	1685948100	26800	26850	26850	26750	780
533	20240220	104400	1665019950	26750	26850	26850	26750	1815
534	20240220	104300	1616358150	26850	26800	26850	26800	584
535	20240220	104200	1600679300	26850	26800	26850	26800	49
536	20240220	104100	1599364700	26800	26850	26850	26800	72
537	20240220	104000	1597433500	26850	26850	26850	26800	66
538	20240220	103900	1595662550	26850	26800	26850	26800	100
539	20240220	103800	1592981850	26850	26800	26850	26800	55
540	20240220	103700	1591506150	26850	26800	26850	26800	103
541	20240220	103600	1588745000	26850	26850	26850	26850	94
542	20240220	103500	1586221100	26850	26800	26850	26800	54
543	20240220	103400	1584773200	26800	26850	26850	26800	50
544	20240220	103300	1583430900	26850	26850	26850	26850	22
545	20240220	103200	1582840200	26850	26850	26850	26850	136
546	20240220	103100	1579188600	26850	26850	26850	26800	264
547	20240220	103000	1572100300	26850	26850	26850	26850	786
548	20240220	102900	1550996200	26850	26800	26850	26800	73
549	20240220	102800	1549037150	26750	26800	26800	26750	43
550	20240220	102700	1547884900	26800	26800	26800	26750	357
551	20240220	102600	1538317350	26800	26800	26800	26800	77
552	20240220	102500	1536253750	26800	26800	26800	26800	268
553	20240220	102400	1529071350	26800	26800	26800	26800	598
554	20240220	102300	1513044950	26800	26750	26800	26750	17
555	20240220	102200	1512589500	26750	26750	26800	26750	858
556	20240220	102100	1489637500	26750	26750	26750	26750	25
557	20240220	102000	1488968750	26700	26650	26750	26650	756
558	20240220	101900	1468784950	26650	26700	26700	26650	61
559	20240220	101800	1467158350	26700	26650	26700	26600	25
560	20240220	101700	1466491300	26650	26700	26700	26600	95
561	20240220	101600	1463959050	26600	26650	26650	26600	2013
562	20240220	101500	1410388000	26650	26650	26700	26650	121
563	20240220	101400	1407159800	26700	26650	26700	26650	224
564	20240220	101300	1401189900	26650	26600	26650	26600	214
565	20240220	101200	1395490800	26600	26650	26650	26600	106
566	20240220	101100	1392665950	26600	26600	26600	26600	1535
567	20240220	101000	1351834950	26600	26600	26600	26600	543
568	20240220	100900	1337391150	26600	26600	26600	26600	3
569	20240220	100800	1337311350	26650	26650	26650	26600	77
570	20240220	100700	1335260400	26650	26600	26650	26600	21
571	20240220	100600	1334701300	26600	26600	26600	26600	1561
572	20240220	100500	1293178700	26600	26650	26650	26600	866
573	20240220	100400	1270141600	26650	26650	26650	26650	37
574	20240220	100300	1269155550	26650	26600	26650	26600	274
575	20240220	100200	1261867050	26600	26600	26650	26600	186
576	20240220	100100	1256918550	26550	26600	26600	26550	102
577	20240220	100000	1254205450	26600	26650	26650	26550	1942
578	20240220	095900	1202547800	26650	26650	26650	26650	143
579	20240220	095800	1198736850	26650	26650	26650	26650	2
580	20240220	095700	1198683550	26650	26650	26650	26600	77
581	20240220	095600	1196631600	26650	26650	26650	26650	177
582	20240220	095500	1191914550	26650	26650	26650	26600	96
583	20240220	095400	1189357200	26600	26650	26650	26600	105
584	20240220	095300	1186559900	26600	26650	26650	26600	422
585	20240220	095200	1175314950	26650	26700	26700	26650	101
586	20240220	095100	1172623250	26650	26650	26700	26650	51
587	20240220	095000	1171264050	26650	26650	26650	26650	572
588	20240220	094900	1156020250	26650	26650	26650	26650	90
589	20240220	094800	1153621750	26650	26650	26650	26600	497
590	20240220	094700	1140386100	26650	26650	26650	26650	13
591	20240220	094600	1140039650	26650	26650	26650	26600	50
592	20240220	094500	1138707300	26600	26650	26650	26600	84
593	20240220	094400	1136468750	26650	26600	26650	26600	160
594	20240220	094300	1132211050	26600	26650	26650	26600	647
595	20240220	094200	1114968600	26700	26650	26700	26650	209
596	20240220	094100	1109398500	26650	26550	26650	26550	285
597	20240220	094000	1101813100	26550	26650	26650	26500	6289
598	20240220	093900	934829050	26650	26650	26650	26650	567
599	20240220	093800	919718500	26650	26650	26650	26600	288
600	20240220	093700	912043700	26600	26600	26700	26600	867
601	20240220	093600	888974550	26600	26600	26700	26550	891
602	20240220	093500	865253450	26650	26600	26650	26550	1827
603	20240220	093400	816671550	26600	26650	26650	26600	942
604	20240220	093300	791612350	26600	26650	26650	26600	2831
605	20240220	093200	716223750	26650	26650	26700	26600	633
606	20240220	093100	699369100	26650	26650	26650	26650	1524
607	20240220	093000	658754500	26650	26700	26750	26650	399
608	20240220	092900	648103200	26700	26700	26700	26700	158
609	20240220	092800	643884600	26700	26700	26700	26700	120
610	20240220	092700	640680600	26700	26700	26700	26650	80
611	20240220	092600	638544950	26750	26700	26750	26650	235
612	20240220	092500	632270450	26700	26650	26700	26650	82
613	20240220	092400	630085100	26750	26600	26750	26600	316
614	20240220	092300	621652450	26650	26650	26650	26600	287
615	20240220	092200	614005000	26650	26600	26650	26600	299
616	20240220	092100	606037150	26650	26650	26650	26600	1438
617	20240220	092000	567726400	26650	26800	26800	26650	1956
618	20240220	091900	515509250	26800	26800	26800	26750	247
619	20240220	091800	508900800	26750	26750	26800	26700	1024
620	20240220	091700	481508250	26750	26700	26750	26700	190
621	20240220	091600	476431600	26700	26750	26750	26700	135
622	20240220	091500	472822600	26700	26800	26850	26700	1302
623	20240220	091400	437976900	26800	26800	26850	26800	426
624	20240220	091300	426559900	26800	26900	26900	26800	971
625	20240220	091200	400478250	26900	26850	26950	26850	163
626	20240220	091100	396097000	26950	26950	26950	26850	1088
627	20240220	091000	366840350	26950	27050	27050	26950	3645
628	20240220	090900	268412300	27100	27100	27100	27050	450
629	20240220	090800	256217650	27100	27100	27100	27050	476
630	20240220	090700	243318400	27100	27100	27100	27050	127
631	20240220	090600	239877700	27100	27100	27100	27050	503
632	20240220	090500	226251900	27100	27050	27100	27000	511
633	20240220	090400	212427950	27050	27100	27100	27000	1093
634	20240220	090300	182883550	27100	27100	27150	27000	3208
635	20240220	090200	96118600	27100	27050	27100	27050	220
636	20240220	090100	90163200	27050	27000	27050	27000	151
637	20240220	090000	86083150	27000	27200	27200	26950	3175