KissMeData/064960/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	193400	926283800	43450	43450	43450	43450	277
3	20240213	193300	926283800	43450	43450	43450	43450	0
4	20240213	193200	926283800	43450	43450	43450	43450	0
5	20240213	193100	926283800	43450	43450	43450	43450	0
6	20240213	193000	926283800	43450	43450	43450	43450	0
7	20240213	192900	926283800	43450	43450	43450	43450	0
8	20240213	192800	926283800	43450	43450	43450	43450	0
9	20240213	192700	926283800	43450	43450	43450	43450	0
10	20240213	192600	926283800	43450	43450	43450	43450	0
11	20240213	192500	926283800	43450	43450	43450	43450	0
12	20240213	192400	926283800	43450	43450	43450	43450	0
13	20240213	192300	926283800	43450	43450	43450	43450	0
14	20240213	192200	926283800	43450	43450	43450	43450	0
15	20240213	192100	926283800	43450	43450	43450	43450	0
16	20240213	192000	926283800	43450	43450	43450	43450	0
17	20240213	191900	926283800	43450	43450	43450	43450	0
18	20240213	191800	926283800	43450	43450	43450	43450	0
19	20240213	191700	926283800	43450	43450	43450	43450	0
20	20240213	191600	926283800	43450	43450	43450	43450	0
21	20240213	191500	926283800	43450	43450	43450	43450	0
22	20240213	191400	926283800	43450	43450	43450	43450	0
23	20240213	191300	926283800	43450	43450	43450	43450	0
24	20240213	191200	926283800	43450	43450	43450	43450	0
25	20240213	191100	926283800	43450	43450	43450	43450	0
26	20240213	191000	926283800	43450	43450	43450	43450	0
27	20240213	190900	926283800	43450	43450	43450	43450	0
28	20240213	190800	926283800	43450	43450	43450	43450	0
29	20240213	190700	926283800	43450	43450	43450	43450	0
30	20240213	190600	926283800	43450	43450	43450	43450	0
31	20240213	190500	926283800	43450	43450	43450	43450	0
32	20240213	190400	926283800	43450	43450	43450	43450	277
33	20240213	190300	926283800	43450	43450	43450	43450	0
34	20240213	190200	926283800	43450	43450	43450	43450	0
35	20240213	190100	926283800	43450	43450	43450	43450	0
36	20240213	190000	926283800	43450	43450	43450	43450	0
37	20240213	185900	926283800	43450	43450	43450	43450	0
38	20240213	185800	926283800	43450	43450	43450	43450	0
39	20240213	185700	926283800	43450	43450	43450	43450	0
40	20240213	185600	926283800	43450	43450	43450	43450	0
41	20240213	185500	926283800	43450	43450	43450	43450	0
42	20240213	185400	926283800	43450	43450	43450	43450	0
43	20240213	185300	926283800	43450	43450	43450	43450	0
44	20240213	185200	926283800	43450	43450	43450	43450	0
45	20240213	185100	926283800	43450	43450	43450	43450	0
46	20240213	185000	926283800	43450	43450	43450	43450	0
47	20240213	184900	926283800	43450	43450	43450	43450	0
48	20240213	184800	926283800	43450	43450	43450	43450	0
49	20240213	184700	926283800	43450	43450	43450	43450	0
50	20240213	184600	926283800	43450	43450	43450	43450	0
51	20240213	184500	926283800	43450	43450	43450	43450	0
52	20240213	184400	926283800	43450	43450	43450	43450	0
53	20240213	184300	926283800	43450	43450	43450	43450	0
54	20240213	184200	926283800	43450	43450	43450	43450	0
55	20240213	184100	926283800	43450	43450	43450	43450	0
56	20240213	184000	926283800	43450	43450	43450	43450	0
57	20240213	183900	926283800	43450	43450	43450	43450	0
58	20240213	183800	926283800	43450	43450	43450	43450	0
59	20240213	183700	926283800	43450	43450	43450	43450	0
60	20240213	183600	926283800	43450	43450	43450	43450	0
61	20240213	183500	926283800	43450	43450	43450	43450	0
62	20240213	183400	926283800	43450	43450	43450	43450	277
63	20240213	183300	926283800	43450	43450	43450	43450	0
64	20240213	183200	926283800	43450	43450	43450	43450	0
65	20240213	183100	926283800	43450	43450	43450	43450	0
66	20240213	183000	926283800	43450	43450	43450	43450	0
67	20240213	182900	926283800	43450	43450	43450	43450	0
68	20240213	182800	926283800	43450	43450	43450	43450	0
69	20240213	182700	926283800	43450	43450	43450	43450	0
70	20240213	182600	926283800	43450	43450	43450	43450	0
71	20240213	182500	926283800	43450	43450	43450	43450	0
72	20240213	182400	926283800	43450	43450	43450	43450	0
73	20240213	182300	926283800	43450	43450	43450	43450	0
74	20240213	182200	926283800	43450	43450	43450	43450	0
75	20240213	182100	926283800	43450	43450	43450	43450	0
76	20240213	182000	926283800	43450	43450	43450	43450	0
77	20240213	181900	926283800	43450	43450	43450	43450	0
78	20240213	181800	926283800	43450	43450	43450	43450	0
79	20240213	181700	926283800	43450	43450	43450	43450	0
80	20240213	181600	926283800	43450	43450	43450	43450	0
81	20240213	181500	926283800	43450	43450	43450	43450	0
82	20240213	181400	926283800	43450	43450	43450	43450	0
83	20240213	181300	926283800	43450	43450	43450	43450	0
84	20240213	181200	926283800	43450	43450	43450	43450	0
85	20240213	181100	926283800	43450	43450	43450	43450	0
86	20240213	181000	926283800	43450	43450	43450	43450	0
87	20240213	180900	926283800	43450	43450	43450	43450	0
88	20240213	180800	926283800	43450	43450	43450	43450	0
89	20240213	180700	926283800	43450	43450	43450	43450	0
90	20240213	180600	926283800	43450	43450	43450	43450	0
91	20240213	180500	926283800	43450	43450	43450	43450	0
92	20240213	180400	926283800	43450	43450	43450	43450	277
93	20240213	180300	926283800	43450	43450	43450	43450	0
94	20240213	180200	926283800	43450	43450	43450	43450	0
95	20240213	180100	926283800	43450	43450	43450	43450	0
96	20240213	180000	926283800	43450	43450	43450	43450	0
97	20240213	175900	926283800	43450	43450	43450	43450	0
98	20240213	175800	926283800	43450	43450	43450	43450	0
99	20240213	175700	926283800	43450	43450	43450	43450	0
100	20240213	175600	926283800	43450	43450	43450	43450	0
101	20240213	175500	926283800	43450	43450	43450	43450	0
102	20240213	175400	926283800	43450	43450	43450	43450	0
103	20240213	175300	926283800	43450	43450	43450	43450	0
104	20240213	175200	926283800	43450	43450	43450	43450	0
105	20240213	175100	926283800	43450	43450	43450	43450	0
106	20240213	175000	926283800	43450	43450	43450	43450	0
107	20240213	174900	926283800	43450	43450	43450	43450	0
108	20240213	174800	926283800	43450	43450	43450	43450	0
109	20240213	174700	926283800	43450	43450	43450	43450	0
110	20240213	174600	926283800	43450	43450	43450	43450	0
111	20240213	174500	926283800	43450	43450	43450	43450	0
112	20240213	174400	926283800	43450	43450	43450	43450	0
113	20240213	174300	926283800	43450	43450	43450	43450	0
114	20240213	174200	926283800	43450	43450	43450	43450	0
115	20240213	174100	926283800	43450	43450	43450	43450	0
116	20240213	174000	926283800	43450	43450	43450	43450	0
117	20240213	173900	926283800	43450	43450	43450	43450	0
118	20240213	173800	926283800	43450	43450	43450	43450	0
119	20240213	173700	926283800	43450	43450	43450	43450	0
120	20240213	173600	926283800	43450	43450	43450	43450	0
121	20240213	173500	926283800	43450	43450	43450	43450	0
122	20240213	173400	926283800	43450	43450	43450	43450	277
123	20240213	173300	926283800	43450	43450	43450	43450	0
124	20240213	173200	926283800	43450	43450	43450	43450	0
125	20240213	173100	926283800	43450	43450	43450	43450	0
126	20240213	173000	926283800	43450	43450	43450	43450	0
127	20240213	172900	926283800	43450	43450	43450	43450	0
128	20240213	172800	926283800	43450	43450	43450	43450	0
129	20240213	172700	926283800	43450	43450	43450	43450	0
130	20240213	172600	926283800	43450	43450	43450	43450	0
131	20240213	172500	926283800	43450	43450	43450	43450	0
132	20240213	172400	926283800	43450	43450	43450	43450	0
133	20240213	172300	926283800	43450	43450	43450	43450	0
134	20240213	172200	926283800	43450	43450	43450	43450	0
135	20240213	172100	926283800	43450	43450	43450	43450	0
136	20240213	172000	926283800	43450	43450	43450	43450	0
137	20240213	171900	926283800	43450	43450	43450	43450	0
138	20240213	171800	926283800	43450	43450	43450	43450	0
139	20240213	171700	926283800	43450	43450	43450	43450	0
140	20240213	171600	926283800	43450	43450	43450	43450	0
141	20240213	171500	926283800	43450	43450	43450	43450	0
142	20240213	171400	926283800	43450	43450	43450	43450	0
143	20240213	171300	926283800	43450	43450	43450	43450	0
144	20240213	171200	926283800	43450	43450	43450	43450	0
145	20240213	171100	926283800	43450	43450	43450	43450	0
146	20240213	171000	926283800	43450	43450	43450	43450	0
147	20240213	170900	926283800	43450	43450	43450	43450	0
148	20240213	170800	926283800	43450	43450	43450	43450	0
149	20240213	170700	926283800	43450	43450	43450	43450	0
150	20240213	170600	926283800	43450	43450	43450	43450	0
151	20240213	170500	926283800	43450	43450	43450	43450	0
152	20240213	170400	926283800	43450	43450	43450	43450	277
153	20240213	170300	926283800	43450	43450	43450	43450	0
154	20240213	170200	926283800	43450	43450	43450	43450	0
155	20240213	170100	926283800	43450	43450	43450	43450	0
156	20240213	170000	926283800	43450	43450	43450	43450	0
157	20240213	165900	926283800	43450	43450	43450	43450	0
158	20240213	165800	926283800	43450	43450	43450	43450	0
159	20240213	165700	926283800	43450	43450	43450	43450	0
160	20240213	165600	926283800	43450	43450	43450	43450	0
161	20240213	165500	926283800	43450	43450	43450	43450	0
162	20240213	165400	926283800	43450	43450	43450	43450	0
163	20240213	165300	926283800	43450	43450	43450	43450	0
164	20240213	165200	926283800	43450	43450	43450	43450	0
165	20240213	165100	926283800	43450	43450	43450	43450	0
166	20240213	165000	926283800	43450	43450	43450	43450	0
167	20240213	164900	926283800	43450	43450	43450	43450	0
168	20240213	164800	926283800	43450	43450	43450	43450	0
169	20240213	164700	926283800	43450	43450	43450	43450	0
170	20240213	164600	926283800	43450	43450	43450	43450	0
171	20240213	164500	926283800	43450	43450	43450	43450	0
172	20240213	164400	926283800	43450	43450	43450	43450	0
173	20240213	164300	926283800	43450	43450	43450	43450	0
174	20240213	164200	926283800	43450	43450	43450	43450	0
175	20240213	164100	926283800	43450	43450	43450	43450	0
176	20240213	164000	926283800	43450	43450	43450	43450	0
177	20240213	163900	926283800	43450	43450	43450	43450	0
178	20240213	163800	926283800	43450	43450	43450	43450	0
179	20240213	163700	926283800	43450	43450	43450	43450	0
180	20240213	163600	926283800	43450	43450	43450	43450	0
181	20240213	163500	926283800	43450	43450	43450	43450	0
182	20240213	163400	926283800	43450	43450	43450	43450	277
183	20240213	163300	926283800	43450	43450	43450	43450	0
184	20240213	163200	926283800	43450	43450	43450	43450	0
185	20240213	163100	926283800	43450	43450	43450	43450	0
186	20240213	163000	926283800	43450	43450	43450	43450	0
187	20240213	162900	926283800	43450	43450	43450	43450	0
188	20240213	162800	926283800	43450	43450	43450	43450	0
189	20240213	162700	926283800	43450	43450	43450	43450	0
190	20240213	162600	926283800	43450	43450	43450	43450	0
191	20240213	162500	926283800	43450	43450	43450	43450	0
192	20240213	162400	926283800	43450	43450	43450	43450	0
193	20240213	162300	926283800	43450	43450	43450	43450	0
194	20240213	162200	926283800	43450	43450	43450	43450	0
195	20240213	162100	926283800	43450	43450	43450	43450	0
196	20240213	162000	926283800	43450	43450	43450	43450	0
197	20240213	161900	926283800	43450	43450	43450	43450	0
198	20240213	161800	926283800	43450	43450	43450	43450	0
199	20240213	161700	926283800	43450	43450	43450	43450	0
200	20240213	161600	926283800	43450	43450	43450	43450	0
201	20240213	161500	926283800	43450	43450	43450	43450	0
202	20240213	161400	926283800	43450	43450	43450	43450	0
203	20240213	161300	926283800	43450	43450	43450	43450	0
204	20240213	161200	926283800	43450	43450	43450	43450	0
205	20240213	161100	926283800	43450	43450	43450	43450	0
206	20240213	161000	926283800	43450	43450	43450	43450	0
207	20240213	160900	926283800	43450	43450	43450	43450	0
208	20240213	160800	926283800	43450	43450	43450	43450	0
209	20240213	160700	926283800	43450	43450	43450	43450	0
210	20240213	160600	926283800	43450	43450	43450	43450	0
211	20240213	160500	926283800	43450	43450	43450	43450	0
212	20240213	160400	926283800	43450	43450	43450	43450	277
213	20240213	160300	926283800	43450	43450	43450	43450	0
214	20240213	160200	926283800	43450	43450	43450	43450	0
215	20240213	160100	926283800	43450	43450	43450	43450	0
216	20240213	160000	926283800	43450	43450	43450	43450	0
217	20240213	155900	926283800	43450	43450	43450	43450	0
218	20240213	155800	926283800	43450	43450	43450	43450	0
219	20240213	155700	926283800	43450	43450	43450	43450	0
220	20240213	155600	926283800	43450	43450	43450	43450	0
221	20240213	155500	926283800	43450	43450	43450	43450	0
222	20240213	155400	926283800	43450	43450	43450	43450	0
223	20240213	155300	926283800	43450	43450	43450	43450	0
224	20240213	155200	926283800	43450	43450	43450	43450	0
225	20240213	155100	926283800	43450	43450	43450	43450	0
226	20240213	155000	926283800	43450	43450	43450	43450	0
227	20240213	154900	926283800	43450	43450	43450	43450	0
228	20240213	154800	926283800	43450	43450	43450	43450	0
229	20240213	154700	926283800	43450	43450	43450	43450	0
230	20240213	154600	926283800	43450	43450	43450	43450	0
231	20240213	154500	926283800	43450	43450	43450	43450	0
232	20240213	154400	926283800	43450	43450	43450	43450	0
233	20240213	154300	926283800	43450	43450	43450	43450	0
234	20240213	154200	926283800	43450	43450	43450	43450	0
235	20240213	154100	926283800	43450	43450	43450	43450	0
236	20240213	154000	926283800	43450	43450	43450	43450	0
237	20240213	153900	926283800	43450	43450	43450	43450	0
238	20240213	153800	926283800	43450	43450	43450	43450	0
239	20240213	153700	926283800	43450	43450	43450	43450	0
240	20240213	153600	926283800	43450	43450	43450	43450	0
241	20240213	153500	926283800	43450	43450	43450	43450	0
242	20240213	153400	926283800	43450	43450	43450	43450	277
243	20240213	153300	926283800	43450	43450	43450	43450	0
244	20240213	153200	926283800	43450	43450	43450	43450	0
245	20240213	153100	926283800	43450	43450	43450	43450	0
246	20240213	153000	926283800	43450	43450	43450	43450	277
247	20240213	152900	914248150	43500	43500	43500	43500	0
248	20240213	152800	914248150	43500	43500	43500	43500	0
249	20240213	152700	914248150	43500	43500	43500	43500	0
250	20240213	152600	914248150	43500	43500	43500	43500	0
251	20240213	152500	914248150	43500	43500	43500	43500	0
252	20240213	152400	914248150	43500	43500	43500	43500	0
253	20240213	152300	914248150	43500	43500	43500	43500	0
254	20240213	152200	914248150	43500	43500	43500	43500	0
255	20240213	152100	914248150	43500	43500	43500	43500	0
256	20240213	152000	914248150	43500	43500	43500	43500	0
257	20240213	151900	914248150	43500	43400	43500	43350	87
258	20240213	151800	910472900	43400	43500	43500	43400	117
259	20240213	151700	905388050	43500	43450	43500	43450	6
260	20240213	151600	905127300	43450	43450	43450	43450	2
261	20240213	151500	905040400	43500	43500	43500	43500	31
262	20240213	151400	903691900	43450	43450	43450	43450	7
263	20240213	151300	903387750	43500	43400	43500	43400	7
264	20240213	151200	903083350	43500	43450	43500	43450	18
265	20240213	151100	902301050	43500	43500	43500	43400	30
266	20240213	151000	900996650	43500	43500	43500	43350	4
267	20240213	150900	900822950	43500	43400	43500	43400	59
268	20240213	150800	898260100	43350	43350	43350	43350	13
269	20240213	150700	897696550	43350	43350	43350	43350	184
270	20240213	150600	889720150	43350	43350	43350	43350	5
271	20240213	150500	889503400	43400	43400	43400	43400	21
272	20240213	150400	888592000	43350	43350	43350	43350	178
273	20240213	150300	880875700	43400	43350	43400	43350	106
274	20240213	150200	876279850	43350	43350	43350	43350	5
275	20240213	150100	876063100	43400	43350	43400	43350	46
276	20240213	150000	874068950	43350	43350	43350	43300	330
277	20240213	145900	859763800	43300	43350	43350	43300	16
278	20240213	145800	859070850	43350	43350	43350	43350	2
279	20240213	145700	858984150	43300	43300	43300	43300	191
280	20240213	145600	850713850	43300	43300	43300	43300	21
281	20240213	145500	849804550	43300	43300	43300	43250	111
282	20240213	145400	844998700	43250	43300	43300	43250	139
283	20240213	145300	838980550	43300	43300	43300	43300	0
284	20240213	145200	838980550	43300	43300	43300	43300	78
285	20240213	145100	835603150	43300	43250	43300	43250	30
286	20240213	145000	834305150	43250	43250	43250	43250	7
287	20240213	144900	834002400	43250	43250	43250	43250	4
288	20240213	144800	833829400	43250	43250	43250	43250	6
289	20240213	144700	833569900	43300	43300	43300	43300	0
290	20240213	144600	833569900	43300	43300	43300	43250	145
291	20240213	144500	827291800	43350	43300	43350	43300	11
292	20240213	144400	826815150	43300	43300	43300	43300	0
293	20240213	144300	826815150	43300	43300	43300	43300	16
294	20240213	144200	826122350	43250	43250	43250	43250	7
295	20240213	144100	825819600	43250	43300	43300	43250	165
296	20240213	144000	818683050	43300	43300	43300	43300	0
297	20240213	143900	818683050	43300	43300	43300	43300	2
298	20240213	143800	818596450	43350	43300	43350	43300	22
299	20240213	143700	817643250	43300	43300	43300	43300	17
300	20240213	143600	816907150	43300	43300	43300	43300	2
301	20240213	143500	816820550	43350	43350	43350	43350	2
302	20240213	143400	816733850	43400	43400	43400	43400	1
303	20240213	143300	816690450	43300	43250	43300	43250	118
304	20240213	143200	811581300	43250	43250	43250	43250	11
305	20240213	143100	811105550	43250	43200	43250	43200	81
306	20240213	143000	807602850	43200	43250	43250	43200	168
307	20240213	142900	800344000	43250	43300	43300	43250	314
308	20240213	142800	786763300	43300	43350	43350	43300	292
309	20240213	142700	774119500	43350	43350	43350	43300	41
310	20240213	142600	772342900	43300	43300	43300	43300	50
311	20240213	142500	770177900	43350	43350	43350	43350	16
312	20240213	142400	769484300	43300	43300	43300	43300	35
313	20240213	142300	767968800	43300	43300	43300	43300	46
314	20240213	142200	765977000	43300	43350	43350	43300	142
315	20240213	142100	759827550	43350	43350	43350	43350	135
316	20240213	142000	753975300	43350	43350	43350	43350	40
317	20240213	141900	752241300	43350	43350	43350	43350	28
318	20240213	141800	751027500	43400	43350	43400	43350	90
319	20240213	141700	747124000	43350	43350	43350	43350	170
320	20240213	141600	739754500	43400	43350	43400	43350	33
321	20240213	141500	738323650	43400	43400	43400	43400	393
322	20240213	141400	721267450	43400	43400	43400	43400	27
323	20240213	141300	720095650	43400	43400	43400	43400	19
324	20240213	141200	719271050	43400	43400	43400	43400	23
325	20240213	141100	718272850	43400	43400	43400	43400	36
326	20240213	141000	716710450	43400	43400	43500	43400	24
327	20240213	140900	715668600	43400	43400	43400	43400	17
328	20240213	140800	714930800	43400	43450	43450	43400	51
329	20240213	140700	712716650	43400	43450	43450	43400	80
330	20240213	140600	709241650	43400	43400	43450	43400	33
331	20240213	140500	707809400	43400	43400	43400	43400	35
332	20240213	140400	706290400	43400	43400	43400	43400	20
333	20240213	140300	705422400	43400	43450	43450	43400	21
334	20240213	140200	704510950	43450	43400	43450	43400	66
335	20240213	140100	701645950	43400	43400	43400	43400	20
336	20240213	140000	700777950	43400	43400	43450	43400	47
337	20240213	135900	698737650	43450	43450	43450	43450	234
338	20240213	135800	688570350	43450	43450	43450	43450	64
339	20240213	135700	685789550	43450	43450	43450	43450	58
340	20240213	135600	683269450	43500	43500	43500	43450	369
341	20240213	135500	667219600	43500	43500	43500	43500	127
342	20240213	135400	661695100	43500	43500	43550	43500	77
343	20240213	135300	658344650	43500	43500	43550	43500	86
344	20240213	135200	654603100	43500	43500	43550	43500	90
345	20240213	135100	650687100	43500	43500	43550	43500	44
346	20240213	135000	648773050	43500	43500	43550	43500	50
347	20240213	134900	646597200	43500	43500	43550	43500	20
348	20240213	134800	645727150	43550	43550	43550	43550	6
349	20240213	134700	645465850	43550	43550	43550	43500	25
350	20240213	134600	644377450	43500	43550	43550	43500	18
351	20240213	134500	643593950	43550	43550	43550	43500	17
352	20240213	134400	642854000	43550	43550	43550	43550	189
353	20240213	134300	634623050	43550	43550	43550	43550	47
354	20240213	134200	632576200	43550	43600	43600	43550	33
355	20240213	134100	631137700	43550	43500	43550	43500	38
356	20240213	134000	629484150	43500	43600	43600	43500	39
357	20240213	133900	627786000	43600	43600	43600	43600	0
358	20240213	133800	627786000	43600	43550	43600	43500	60
359	20240213	133700	625173400	43500	43550	43550	43500	18
360	20240213	133600	624389900	43550	43500	43550	43500	25
361	20240213	133500	623302150	43550	43500	43550	43500	28
362	20240213	133400	622083900	43500	43500	43550	43500	10
363	20240213	133300	621648850	43550	43500	43550	43500	161
364	20240213	133200	614644300	43550	43500	43550	43500	24
365	20240213	133100	613599450	43550	43550	43600	43500	51
366	20240213	133000	611377900	43550	43500	43550	43500	23
367	20240213	132900	610376900	43500	43500	43500	43500	3
368	20240213	132800	610246400	43500	43550	43550	43500	29
369	20240213	132700	608984850	43500	43500	43500	43500	20
370	20240213	132600	608114850	43550	43550	43550	43500	12
371	20240213	132500	607592400	43550	43550	43550	43500	62
372	20240213	132400	604894800	43550	43500	43550	43500	132
373	20240213	132300	599151150	43500	43500	43500	43500	11
374	20240213	132200	598672650	43500	43500	43550	43500	50
375	20240213	132100	596497350	43500	43550	43550	43500	24
376	20240213	132000	595453300	43500	43550	43550	43500	7
377	20240213	131900	595148600	43550	43550	43550	43500	46
378	20240213	131800	593146900	43500	43550	43600	43500	18
379	20240213	131700	592363250	43550	43550	43550	43550	13
380	20240213	131600	591797100	43550	43550	43550	43550	43
381	20240213	131500	589924450	43550	43500	43550	43500	162
382	20240213	131400	582869600	43500	43550	43550	43500	26
383	20240213	131300	581738400	43550	43550	43550	43500	31
384	20240213	131200	580388950	43550	43550	43550	43550	10
385	20240213	131100	579953450	43550	43550	43550	43550	3
386	20240213	131000	579822800	43550	43500	43550	43500	54
387	20240213	130900	577473600	43550	43550	43550	43550	71
388	20240213	130800	574381550	43550	43550	43550	43550	13
389	20240213	130700	573815400	43550	43550	43550	43550	69
390	20240213	130600	570810450	43550	43550	43550	43550	36
391	20240213	130500	569242650	43550	43550	43550	43550	11
392	20240213	130400	568763600	43550	43550	43550	43550	52
393	20240213	130300	566499000	43600	43550	43600	43550	4
394	20240213	130200	566324750	43550	43500	43550	43500	14
395	20240213	130100	565715200	43500	43550	43550	43500	41
396	20240213	130000	563931600	43550	43550	43550	43550	27
397	20240213	125900	562755750	43550	43550	43550	43550	8
398	20240213	125800	562407350	43500	43500	43500	43500	13
399	20240213	125700	561841850	43550	43500	43550	43500	62
400	20240213	125600	559142550	43600	43550	43600	43550	24
401	20240213	125500	558097250	43500	43550	43550	43500	21
402	20240213	125400	557182800	43550	43550	43550	43550	27
403	20240213	125300	556006950	43550	43600	43600	43550	11
404	20240213	125200	555527850	43600	43550	43600	43550	53
405	20240213	125100	553219600	43550	43600	43600	43550	9
406	20240213	125000	552827450	43550	43550	43550	43550	10
407	20240213	124900	552391950	43600	43600	43600	43600	1
408	20240213	124800	552348350	43550	43500	43550	43500	66
409	20240213	124700	549475850	43650	43650	43650	43650	0
410	20240213	124600	549475850	43650	43550	43650	43550	22
411	20240213	124500	548516050	43500	43550	43600	43500	40
412	20240213	124400	546775350	43500	43500	43500	43500	0
413	20240213	124300	546775350	43500	43500	43500	43500	29
414	20240213	124200	545513850	43550	43600	43600	43550	13
415	20240213	124100	544947650	43550	43550	43550	43550	12
416	20240213	124000	544425050	43550	43550	43550	43550	7
417	20240213	123900	544120200	43550	43550	43550	43500	44
418	20240213	123800	542204250	43550	43550	43550	43500	226
419	20240213	123700	532370250	43550	43550	43550	43550	260
420	20240213	123600	521047250	43550	43550	43550	43550	26
421	20240213	123500	519914950	43550	43550	43600	43550	22
422	20240213	123400	518956750	43600	43550	43600	43550	118
423	20240213	123300	513817550	43600	43550	43600	43550	76
424	20240213	123200	510507550	43600	43550	43600	43550	20
425	20240213	123100	509636050	43600	43600	43600	43600	1
426	20240213	123000	509592450	43550	43550	43550	43550	48
427	20240213	122900	507502050	43600	43600	43600	43600	43
428	20240213	122800	505627250	43600	43600	43600	43600	19
429	20240213	122700	504798850	43650	43600	43650	43600	116
430	20240213	122600	499741150	43600	43600	43600	43600	18
431	20240213	122500	498956350	43600	43600	43600	43600	0
432	20240213	122400	498956350	43600	43650	43650	43600	23
433	20240213	122300	497953500	43650	43650	43650	43650	1
434	20240213	122200	497909850	43600	43600	43600	43600	10
435	20240213	122100	497473850	43600	43600	43600	43600	18
436	20240213	122000	496689050	43600	43600	43600	43600	4
437	20240213	121900	496514650	43600	43600	43600	43600	10
438	20240213	121800	496078650	43600	43600	43600	43600	4
439	20240213	121700	495904250	43600	43650	43650	43600	58
440	20240213	121600	493374600	43650	43700	43700	43650	4
441	20240213	121500	493199900	43650	43650	43650	43650	10
442	20240213	121400	492763400	43600	43600	43600	43600	49
443	20240213	121300	490627000	43650	43600	43650	43600	7
444	20240213	121200	490321750	43600	43600	43600	43600	49
445	20240213	121100	488185350	43600	43700	43700	43600	6
446	20240213	121000	487923550	43700	43650	43700	43650	279
447	20240213	120900	475745100	43650	43650	43650	43650	28
448	20240213	120800	474522900	43650	43700	43700	43600	58
449	20240213	120700	471990650	43650	43650	43650	43650	0
450	20240213	120600	471990650	43650	43600	43650	43600	71
451	20240213	120500	468893300	43700	43700	43700	43700	4
452	20240213	120400	468718500	43650	43650	43650	43650	0
453	20240213	120300	468718500	43650	43600	43650	43600	55
454	20240213	120200	466318250	43650	43600	43650	43600	65
455	20240213	120100	463482600	43600	43600	43600	43600	4
456	20240213	120000	463308200	43600	43600	43600	43600	11
457	20240213	115900	462828600	43650	43600	43650	43600	106
458	20240213	115800	458204900	43600	43600	43600	43600	10
459	20240213	115700	457768900	43700	43650	43700	43650	6
460	20240213	115600	457506750	43650	43650	43650	43650	46
461	20240213	115500	455498850	43650	43600	43650	43600	20
462	20240213	115400	454626750	43650	43650	43800	43650	94
463	20240213	115300	450523050	43600	43600	43600	43600	51
464	20240213	115200	448299450	43650	43650	43650	43650	1
465	20240213	115100	448255800	43600	43650	43650	43600	46
466	20240213	115000	446250000	43650	43800	43800	43650	17
467	20240213	114900	445507250	43800	43800	43800	43700	6
468	20240213	114800	445244550	43750	43650	43750	43650	24
469	20240213	114700	444195750	43650	43600	43650	43550	75
470	20240213	114600	440926000	43600	43600	43600	43600	20
471	20240213	114500	440054000	43600	43600	43600	43600	10
472	20240213	114400	439618000	43600	43600	43600	43600	38
473	20240213	114300	437961200	43600	43600	43600	43600	2
474	20240213	114200	437874000	43600	43650	43650	43600	28
475	20240213	114100	436653000	43600	43600	43650	43600	43
476	20240213	114000	434778150	43650	43650	43650	43650	6
477	20240213	113900	434516250	43650	43700	43700	43650	135
478	20240213	113800	428623350	43650	43650	43700	43650	14
479	20240213	113700	428012050	43650	43650	43650	43650	66
480	20240213	113600	425131150	43700	43650	43700	43600	15
481	20240213	113500	424476350	43600	43600	43600	43600	10
482	20240213	113400	424040350	43600	43650	43650	43600	44
483	20240213	113300	422121900	43600	43650	43650	43600	17
484	20240213	113200	421380600	43600	43600	43600	43600	17
485	20240213	113100	420639400	43650	43650	43650	43650	31
486	20240213	113000	419286250	43650	43600	43650	43600	7
487	20240213	112900	418980900	43600	43600	43600	43600	61
488	20240213	112800	416321300	43600	43650	43650	43600	6
489	20240213	112700	416059650	43650	43650	43650	43650	9
490	20240213	112600	415666800	43650	43700	43700	43650	22
491	20240213	112500	414705900	43650	43650	43650	43650	45
492	20240213	112400	412741650	43650	43650	43650	43650	35
493	20240213	112300	411213900	43650	43650	43650	43650	6
494	20240213	112200	410952000	43650	43650	43650	43650	65
495	20240213	112100	408114750	43650	43650	43650	43650	15
496	20240213	112000	407460000	43650	43650	43700	43650	48
497	20240213	111900	405364700	43650	43750	43750	43650	205
498	20240213	111800	396411100	43750	43750	43750	43750	2
499	20240213	111700	396323600	43750	43750	43750	43750	2
500	20240213	111600	396236100	43750	43750	43800	43750	108
501	20240213	111500	391511000	43750	43750	43750	43750	3
502	20240213	111400	391379750	43750	43750	43750	43750	5
503	20240213	111300	391161000	43800	43800	43800	43750	54
504	20240213	111200	388798200	43750	43750	43750	43750	4
505	20240213	111100	388623200	43750	43750	43750	43750	23
506	20240213	111000	387616950	43800	43750	43800	43750	66
507	20240213	110900	384729400	43800	43800	43800	43800	4
508	20240213	110800	384554200	43850	43800	43850	43800	51
509	20240213	110700	382318650	43800	43750	43800	43750	54
510	20240213	110600	379955950	43800	43750	43800	43750	15
511	20240213	110500	379299450	43750	43750	43750	43750	4
512	20240213	110400	379124450	43750	43800	43800	43750	16
513	20240213	110300	378424400	43850	43750	43850	43750	375
514	20240213	110200	362015850	43750	43800	43800	43750	21
515	20240213	110100	361096450	43800	43800	43800	43800	58
516	20240213	110000	358556050	43800	43850	43850	43800	19
517	20240213	105900	357723600	43850	43800	43850	43800	3
518	20240213	105800	357592150	43800	43800	43800	43800	110
519	20240213	105700	352774150	43850	43850	43850	43850	2
520	20240213	105600	352686450	43850	43850	43850	43800	10
521	20240213	105500	352248150	43800	43800	43800	43800	33
522	20240213	105400	350802750	43850	43800	43850	43800	20
523	20240213	105300	349926650	43800	43800	43800	43800	290
524	20240213	105200	337224650	43850	43850	43900	43850	24
525	20240213	105100	336171750	43850	43900	43900	43850	38
526	20240213	105000	334505400	43900	43850	43900	43850	33
527	20240213	104900	333058250	43850	43850	43850	43850	59
528	20240213	104800	330471100	43900	43900	43900	43900	19
529	20240213	104700	329637000	43900	43850	43900	43850	17
530	20240213	104600	328891450	43850	43850	43850	43850	11
531	20240213	104500	328409100	43850	43850	43850	43850	43
532	20240213	104400	326523550	43900	43900	43900	43900	1
533	20240213	104300	326479650	43850	43850	43850	43850	17
534	20240213	104200	325734200	43850	43850	43850	43850	53
535	20240213	104100	323410150	43900	43900	43900	43900	17
536	20240213	104000	322663850	43850	43850	43850	43850	28
537	20240213	103900	321436050	43850	43900	43900	43850	56
538	20240213	103800	318977900	43900	43900	43900	43900	15
539	20240213	103700	318319400	43900	43900	43900	43900	0
540	20240213	103600	318319400	43900	43900	43900	43850	52
541	20240213	103500	316038600	43900	43850	43900	43850	291
542	20240213	103400	303269600	43850	43850	43850	43850	0
543	20240213	103300	303269600	43850	43850	43850	43850	45
544	20240213	103200	301296350	43850	43850	43850	43850	15
545	20240213	103100	300638600	43850	43850	43850	43850	12
546	20240213	103000	300112400	43850	43850	43850	43850	66
547	20240213	102900	297218300	43850	43850	43850	43850	62
548	20240213	102800	294499600	43900	43900	43900	43900	33
549	20240213	102700	293050900	43900	43900	43900	43900	47
550	20240213	102600	290987600	43900	43900	43900	43900	404
551	20240213	102500	273252000	43900	43900	43900	43900	1
552	20240213	102400	273208100	43900	43950	43950	43900	41
553	20240213	102300	271407450	43950	43900	43950	43900	6
554	20240213	102200	271143950	43900	43950	43950	43900	264
555	20240213	102100	259553850	43950	43950	43950	43950	63
556	20240213	102000	256785000	43950	43950	43950	43950	21
557	20240213	101900	255862050	43950	43900	43950	43900	25
558	20240213	101800	254763750	43950	43900	43950	43900	27
559	20240213	101700	253577400	43950	43900	43950	43900	32
560	20240213	101600	252172400	43900	43950	43950	43900	63
561	20240213	101500	249406050	43950	43900	43950	43900	96
562	20240213	101400	245191100	43950	43900	43950	43900	54
563	20240213	101300	242820450	43900	43950	43950	43900	25
564	20240213	101200	241722900	43950	43950	43950	43950	17
565	20240213	101100	240975750	44000	44000	44000	44000	1
566	20240213	101000	240931750	44000	44050	44100	44000	484
567	20240213	100900	219608400	44050	44150	44150	44050	58
568	20240213	100800	217049400	44150	44150	44150	44150	4
569	20240213	100700	216872800	44100	44100	44100	44100	90
570	20240213	100600	212903800	44100	44150	44150	44050	90
571	20240213	100500	208933450	44150	44200	44200	44150	62
572	20240213	100400	206195100	44150	44150	44150	44150	34
573	20240213	100300	204694000	44150	44150	44150	44150	1
574	20240213	100200	204649850	44200	44200	44200	44200	10
575	20240213	100100	204207850	44200	44200	44200	44200	211
576	20240213	100000	194881650	44200	44200	44200	44200	17
577	20240213	095900	194130250	44150	44150	44200	44150	69
578	20240213	095800	191083850	44150	44150	44150	44150	15
579	20240213	095700	190421600	44150	44150	44150	44150	32
580	20240213	095600	189008800	44200	44200	44200	44150	191
581	20240213	095500	180566650	44150	44150	44150	44150	6
582	20240213	095400	180301750	44150	44150	44150	44150	113
583	20240213	095300	175312800	44150	44100	44150	44100	38
584	20240213	095200	173635650	44050	44100	44100	44050	10
585	20240213	095100	173194900	44100	44150	44150	44100	129
586	20240213	095000	167505400	44100	44100	44100	44050	48
587	20240213	094900	165390100	44100	44050	44100	44050	9
588	20240213	094800	164993250	44100	44050	44100	44000	82
589	20240213	094700	161377650	44050	44050	44050	44050	1
590	20240213	094600	161333600	44050	44100	44100	44050	6
591	20240213	094500	161069250	44100	44050	44100	44000	162
592	20240213	094400	153932600	44050	44050	44050	44050	6
593	20240213	094300	153668300	44000	44050	44050	44000	13
594	20240213	094200	153095900	44050	44000	44050	44000	5
595	20240213	094100	152875750	44000	43950	44000	43950	22
596	20240213	094000	151908150	44000	44000	44000	44000	25
597	20240213	093900	150808150	43950	43950	43950	43950	4
598	20240213	093800	150632350	44000	44100	44100	44000	50
599	20240213	093700	148429950	44100	44100	44100	44100	2
600	20240213	093600	148341750	44050	44050	44100	44050	12
601	20240213	093500	147813000	44050	44100	44100	44050	9
602	20240213	093400	147416350	44100	44100	44100	44050	20
603	20240213	093300	146535250	44100	44000	44100	44000	194
604	20240213	093200	137990950	43950	44000	44000	43950	9
605	20240213	093100	137595000	44000	44000	44000	44000	31
606	20240213	093000	136231000	44000	44000	44000	44000	46
607	20240213	092900	134207000	44000	43950	44050	43900	54
608	20240213	092800	131831100	43950	44000	44000	43900	7
609	20240213	092700	131523450	44000	44000	44000	43950	38
610	20240213	092600	129851650	44050	43950	44050	43950	37
611	20240213	092500	128224100	43900	43850	44050	43850	470
612	20240213	092400	107613500	43850	43850	43850	43850	2
613	20240213	092300	107525800	43850	43800	43850	43800	23
614	20240213	092200	106517950	43850	43850	43850	43850	7
615	20240213	092100	106211000	43800	43850	43850	43800	6
616	20240213	092000	105948000	43800	43850	43850	43800	12
617	20240213	091900	105422000	43850	43850	43850	43850	4
618	20240213	091800	105246600	43850	43900	43900	43850	141
619	20240213	091700	99057100	43950	43900	43950	43900	110
620	20240213	091600	94222700	43900	44000	44000	43900	109
621	20240213	091500	89432150	44000	43900	44000	43900	138
622	20240213	091400	83365500	43800	43900	43950	43750	434
623	20240213	091300	64324400	43900	43900	43950	43900	14
624	20240213	091200	63709650	43900	43850	43900	43750	200
625	20240213	091100	54936250	43850	43950	43950	43850	62
626	20240213	091000	52214050	43900	43800	43900	43800	60
627	20240213	090900	49585350	43850	43850	43900	43800	21
628	20240213	090800	48664900	43900	43900	43900	43900	2
629	20240213	090700	48577100	43850	43800	43850	43800	22
630	20240213	090600	47613450	43800	43750	43800	43750	38
631	20240213	090500	45950450	43750	43800	44100	43700	168
632	20240213	090400	38568900	43850	43850	43850	43800	10
633	20240213	090300	38130800	43800	43800	43900	43800	302
634	20240213	090200	24886800	43800	43750	43850	43700	201
635	20240213	090100	16091450	43750	43700	43750	43650	66
636	20240213	090000	13206850	43750	43550	43800	43550	303