KissMeData/064960/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	194000	1200096250	44750	44750	44750	44750	470
3	20240219	193900	1200096250	44750	44750	44750	44750	0
4	20240219	193800	1200096250	44750	44750	44750	44750	0
5	20240219	193700	1200096250	44750	44750	44750	44750	0
6	20240219	193600	1200096250	44750	44750	44750	44750	0
7	20240219	193500	1200096250	44750	44750	44750	44750	0
8	20240219	193400	1200096250	44750	44750	44750	44750	0
9	20240219	193300	1200096250	44750	44750	44750	44750	0
10	20240219	193200	1200096250	44750	44750	44750	44750	0
11	20240219	193100	1200096250	44750	44750	44750	44750	0
12	20240219	193000	1200096250	44750	44750	44750	44750	0
13	20240219	192900	1200096250	44750	44750	44750	44750	0
14	20240219	192800	1200096250	44750	44750	44750	44750	0
15	20240219	192700	1200096250	44750	44750	44750	44750	0
16	20240219	192600	1200096250	44750	44750	44750	44750	0
17	20240219	192500	1200096250	44750	44750	44750	44750	0
18	20240219	192400	1200096250	44750	44750	44750	44750	0
19	20240219	192300	1200096250	44750	44750	44750	44750	0
20	20240219	192200	1200096250	44750	44750	44750	44750	0
21	20240219	192100	1200096250	44750	44750	44750	44750	0
22	20240219	192000	1200096250	44750	44750	44750	44750	0
23	20240219	191900	1200096250	44750	44750	44750	44750	0
24	20240219	191800	1200096250	44750	44750	44750	44750	0
25	20240219	191700	1200096250	44750	44750	44750	44750	0
26	20240219	191600	1200096250	44750	44750	44750	44750	0
27	20240219	191500	1200096250	44750	44750	44750	44750	0
28	20240219	191400	1200096250	44750	44750	44750	44750	0
29	20240219	191300	1200096250	44750	44750	44750	44750	0
30	20240219	191200	1200096250	44750	44750	44750	44750	0
31	20240219	191100	1200096250	44750	44750	44750	44750	0
32	20240219	191000	1200096250	44750	44750	44750	44750	470
33	20240219	190900	1200096250	44750	44750	44750	44750	0
34	20240219	190800	1200096250	44750	44750	44750	44750	0
35	20240219	190700	1200096250	44750	44750	44750	44750	0
36	20240219	190600	1200096250	44750	44750	44750	44750	0
37	20240219	190500	1200096250	44750	44750	44750	44750	0
38	20240219	190400	1200096250	44750	44750	44750	44750	0
39	20240219	190300	1200096250	44750	44750	44750	44750	0
40	20240219	190200	1200096250	44750	44750	44750	44750	0
41	20240219	190100	1200096250	44750	44750	44750	44750	0
42	20240219	190000	1200096250	44750	44750	44750	44750	0
43	20240219	185900	1200096250	44750	44750	44750	44750	0
44	20240219	185800	1200096250	44750	44750	44750	44750	0
45	20240219	185700	1200096250	44750	44750	44750	44750	0
46	20240219	185600	1200096250	44750	44750	44750	44750	0
47	20240219	185500	1200096250	44750	44750	44750	44750	0
48	20240219	185400	1200096250	44750	44750	44750	44750	0
49	20240219	185300	1200096250	44750	44750	44750	44750	0
50	20240219	185200	1200096250	44750	44750	44750	44750	0
51	20240219	185100	1200096250	44750	44750	44750	44750	0
52	20240219	185000	1200096250	44750	44750	44750	44750	0
53	20240219	184900	1200096250	44750	44750	44750	44750	0
54	20240219	184800	1200096250	44750	44750	44750	44750	0
55	20240219	184700	1200096250	44750	44750	44750	44750	0
56	20240219	184600	1200096250	44750	44750	44750	44750	0
57	20240219	184500	1200096250	44750	44750	44750	44750	0
58	20240219	184400	1200096250	44750	44750	44750	44750	0
59	20240219	184300	1200096250	44750	44750	44750	44750	0
60	20240219	184200	1200096250	44750	44750	44750	44750	0
61	20240219	184100	1200096250	44750	44750	44750	44750	0
62	20240219	184000	1200096250	44750	44750	44750	44750	470
63	20240219	183900	1200096250	44750	44750	44750	44750	0
64	20240219	183800	1200096250	44750	44750	44750	44750	0
65	20240219	183700	1200096250	44750	44750	44750	44750	0
66	20240219	183600	1200096250	44750	44750	44750	44750	0
67	20240219	183500	1200096250	44750	44750	44750	44750	0
68	20240219	183400	1200096250	44750	44750	44750	44750	0
69	20240219	183300	1200096250	44750	44750	44750	44750	0
70	20240219	183200	1200096250	44750	44750	44750	44750	0
71	20240219	183100	1200096250	44750	44750	44750	44750	0
72	20240219	183000	1200096250	44750	44750	44750	44750	0
73	20240219	182900	1200096250	44750	44750	44750	44750	0
74	20240219	182800	1200096250	44750	44750	44750	44750	0
75	20240219	182700	1200096250	44750	44750	44750	44750	0
76	20240219	182600	1200096250	44750	44750	44750	44750	0
77	20240219	182500	1200096250	44750	44750	44750	44750	0
78	20240219	182400	1200096250	44750	44750	44750	44750	0
79	20240219	182300	1200096250	44750	44750	44750	44750	0
80	20240219	182200	1200096250	44750	44750	44750	44750	0
81	20240219	182100	1200096250	44750	44750	44750	44750	0
82	20240219	182000	1200096250	44750	44750	44750	44750	0
83	20240219	181900	1200096250	44750	44750	44750	44750	0
84	20240219	181800	1200096250	44750	44750	44750	44750	0
85	20240219	181700	1200096250	44750	44750	44750	44750	0
86	20240219	181600	1200096250	44750	44750	44750	44750	0
87	20240219	181500	1200096250	44750	44750	44750	44750	0
88	20240219	181400	1200096250	44750	44750	44750	44750	0
89	20240219	181300	1200096250	44750	44750	44750	44750	0
90	20240219	181200	1200096250	44750	44750	44750	44750	0
91	20240219	181100	1200096250	44750	44750	44750	44750	0
92	20240219	181000	1200096250	44750	44750	44750	44750	470
93	20240219	180900	1200096250	44750	44750	44750	44750	0
94	20240219	180800	1200096250	44750	44750	44750	44750	0
95	20240219	180700	1200096250	44750	44750	44750	44750	0
96	20240219	180600	1200096250	44750	44750	44750	44750	0
97	20240219	180500	1200096250	44750	44750	44750	44750	0
98	20240219	180400	1200096250	44750	44750	44750	44750	0
99	20240219	180300	1200096250	44750	44750	44750	44750	0
100	20240219	180200	1200096250	44750	44750	44750	44750	0
101	20240219	180100	1200096250	44750	44750	44750	44750	0
102	20240219	180000	1200096250	44750	44750	44750	44750	0
103	20240219	175900	1200096250	44750	44750	44750	44750	0
104	20240219	175800	1200096250	44750	44750	44750	44750	0
105	20240219	175700	1200096250	44750	44750	44750	44750	0
106	20240219	175600	1200096250	44750	44750	44750	44750	0
107	20240219	175500	1200096250	44750	44750	44750	44750	0
108	20240219	175400	1200096250	44750	44750	44750	44750	0
109	20240219	175300	1200096250	44750	44750	44750	44750	0
110	20240219	175200	1200096250	44750	44750	44750	44750	0
111	20240219	175100	1200096250	44750	44750	44750	44750	0
112	20240219	175000	1200096250	44750	44750	44750	44750	0
113	20240219	174900	1200096250	44750	44750	44750	44750	0
114	20240219	174800	1200096250	44750	44750	44750	44750	0
115	20240219	174700	1200096250	44750	44750	44750	44750	0
116	20240219	174600	1200096250	44750	44750	44750	44750	0
117	20240219	174500	1200096250	44750	44750	44750	44750	0
118	20240219	174400	1200096250	44750	44750	44750	44750	0
119	20240219	174300	1200096250	44750	44750	44750	44750	0
120	20240219	174200	1200096250	44750	44750	44750	44750	0
121	20240219	174100	1200096250	44750	44750	44750	44750	0
122	20240219	174000	1200096250	44750	44750	44750	44750	470
123	20240219	173900	1200096250	44750	44750	44750	44750	0
124	20240219	173800	1200096250	44750	44750	44750	44750	0
125	20240219	173700	1200096250	44750	44750	44750	44750	0
126	20240219	173600	1200096250	44750	44750	44750	44750	0
127	20240219	173500	1200096250	44750	44750	44750	44750	0
128	20240219	173400	1200096250	44750	44750	44750	44750	0
129	20240219	173300	1200096250	44750	44750	44750	44750	0
130	20240219	173200	1200096250	44750	44750	44750	44750	0
131	20240219	173100	1200096250	44750	44750	44750	44750	0
132	20240219	173000	1200096250	44750	44750	44750	44750	0
133	20240219	172900	1200096250	44750	44750	44750	44750	0
134	20240219	172800	1200096250	44750	44750	44750	44750	0
135	20240219	172700	1200096250	44750	44750	44750	44750	0
136	20240219	172600	1200096250	44750	44750	44750	44750	0
137	20240219	172500	1200096250	44750	44750	44750	44750	0
138	20240219	172400	1200096250	44750	44750	44750	44750	0
139	20240219	172300	1200096250	44750	44750	44750	44750	0
140	20240219	172200	1200096250	44750	44750	44750	44750	0
141	20240219	172100	1200096250	44750	44750	44750	44750	0
142	20240219	172000	1200096250	44750	44750	44750	44750	0
143	20240219	171900	1200096250	44750	44750	44750	44750	0
144	20240219	171800	1200096250	44750	44750	44750	44750	0
145	20240219	171700	1200096250	44750	44750	44750	44750	0
146	20240219	171600	1200096250	44750	44750	44750	44750	0
147	20240219	171500	1200096250	44750	44750	44750	44750	0
148	20240219	171400	1200096250	44750	44750	44750	44750	0
149	20240219	171300	1200096250	44750	44750	44750	44750	0
150	20240219	171200	1200096250	44750	44750	44750	44750	0
151	20240219	171100	1200096250	44750	44750	44750	44750	0
152	20240219	171000	1200096250	44750	44750	44750	44750	470
153	20240219	170900	1200096250	44750	44750	44750	44750	0
154	20240219	170800	1200096250	44750	44750	44750	44750	0
155	20240219	170700	1200096250	44750	44750	44750	44750	0
156	20240219	170600	1200096250	44750	44750	44750	44750	0
157	20240219	170500	1200096250	44750	44750	44750	44750	0
158	20240219	170400	1200096250	44750	44750	44750	44750	0
159	20240219	170300	1200096250	44750	44750	44750	44750	0
160	20240219	170200	1200096250	44750	44750	44750	44750	0
161	20240219	170100	1200096250	44750	44750	44750	44750	0
162	20240219	170000	1200096250	44750	44750	44750	44750	0
163	20240219	165900	1200096250	44750	44750	44750	44750	0
164	20240219	165800	1200096250	44750	44750	44750	44750	0
165	20240219	165700	1200096250	44750	44750	44750	44750	0
166	20240219	165600	1200096250	44750	44750	44750	44750	0
167	20240219	165500	1200096250	44750	44750	44750	44750	0
168	20240219	165400	1200096250	44750	44750	44750	44750	0
169	20240219	165300	1200096250	44750	44750	44750	44750	0
170	20240219	165200	1200096250	44750	44750	44750	44750	0
171	20240219	165100	1200096250	44750	44750	44750	44750	0
172	20240219	165000	1200096250	44750	44750	44750	44750	0
173	20240219	164900	1200096250	44750	44750	44750	44750	0
174	20240219	164800	1200096250	44750	44750	44750	44750	0
175	20240219	164700	1200096250	44750	44750	44750	44750	0
176	20240219	164600	1200096250	44750	44750	44750	44750	0
177	20240219	164500	1200096250	44750	44750	44750	44750	0
178	20240219	164400	1200096250	44750	44750	44750	44750	0
179	20240219	164300	1200096250	44750	44750	44750	44750	0
180	20240219	164200	1200096250	44750	44750	44750	44750	0
181	20240219	164100	1200096250	44750	44750	44750	44750	0
182	20240219	164000	1200096250	44750	44750	44750	44750	470
183	20240219	163900	1200096250	44750	44750	44750	44750	0
184	20240219	163800	1200096250	44750	44750	44750	44750	0
185	20240219	163700	1200096250	44750	44750	44750	44750	0
186	20240219	163600	1200096250	44750	44750	44750	44750	0
187	20240219	163500	1200096250	44750	44750	44750	44750	0
188	20240219	163400	1200096250	44750	44750	44750	44750	0
189	20240219	163300	1200096250	44750	44750	44750	44750	0
190	20240219	163200	1200096250	44750	44750	44750	44750	0
191	20240219	163100	1200096250	44750	44750	44750	44750	0
192	20240219	163000	1200096250	44750	44750	44750	44750	0
193	20240219	162900	1200096250	44750	44750	44750	44750	0
194	20240219	162800	1200096250	44750	44750	44750	44750	0
195	20240219	162700	1200096250	44750	44750	44750	44750	0
196	20240219	162600	1200096250	44750	44750	44750	44750	0
197	20240219	162500	1200096250	44750	44750	44750	44750	0
198	20240219	162400	1200096250	44750	44750	44750	44750	0
199	20240219	162300	1200096250	44750	44750	44750	44750	0
200	20240219	162200	1200096250	44750	44750	44750	44750	0
201	20240219	162100	1200096250	44750	44750	44750	44750	0
202	20240219	162000	1200096250	44750	44750	44750	44750	0
203	20240219	161900	1200096250	44750	44750	44750	44750	0
204	20240219	161800	1200096250	44750	44750	44750	44750	0
205	20240219	161700	1200096250	44750	44750	44750	44750	0
206	20240219	161600	1200096250	44750	44750	44750	44750	0
207	20240219	161500	1200096250	44750	44750	44750	44750	0
208	20240219	161400	1200096250	44750	44750	44750	44750	0
209	20240219	161300	1200096250	44750	44750	44750	44750	0
210	20240219	161200	1200096250	44750	44750	44750	44750	0
211	20240219	161100	1200096250	44750	44750	44750	44750	0
212	20240219	161000	1200096250	44750	44750	44750	44750	470
213	20240219	160900	1200096250	44750	44750	44750	44750	0
214	20240219	160800	1200096250	44750	44750	44750	44750	0
215	20240219	160700	1200096250	44750	44750	44750	44750	0
216	20240219	160600	1200096250	44750	44750	44750	44750	0
217	20240219	160500	1200096250	44750	44750	44750	44750	0
218	20240219	160400	1200096250	44750	44750	44750	44750	0
219	20240219	160300	1200096250	44750	44750	44750	44750	0
220	20240219	160200	1200096250	44750	44750	44750	44750	0
221	20240219	160100	1200096250	44750	44750	44750	44750	0
222	20240219	160000	1200096250	44750	44750	44750	44750	0
223	20240219	155900	1200096250	44750	44750	44750	44750	0
224	20240219	155800	1200096250	44750	44750	44750	44750	0
225	20240219	155700	1200096250	44750	44750	44750	44750	0
226	20240219	155600	1200096250	44750	44750	44750	44750	0
227	20240219	155500	1200096250	44750	44750	44750	44750	0
228	20240219	155400	1200096250	44750	44750	44750	44750	0
229	20240219	155300	1200096250	44750	44750	44750	44750	0
230	20240219	155200	1200096250	44750	44750	44750	44750	0
231	20240219	155100	1200096250	44750	44750	44750	44750	0
232	20240219	155000	1200096250	44750	44750	44750	44750	0
233	20240219	154900	1200096250	44750	44750	44750	44750	0
234	20240219	154800	1200096250	44750	44750	44750	44750	0
235	20240219	154700	1200096250	44750	44750	44750	44750	0
236	20240219	154600	1200096250	44750	44750	44750	44750	0
237	20240219	154500	1200096250	44750	44750	44750	44750	0
238	20240219	154400	1200096250	44750	44750	44750	44750	0
239	20240219	154300	1200096250	44750	44750	44750	44750	0
240	20240219	154200	1200096250	44750	44750	44750	44750	0
241	20240219	154100	1200096250	44750	44750	44750	44750	0
242	20240219	154000	1200096250	44750	44750	44750	44750	470
243	20240219	153900	1200096250	44750	44750	44750	44750	0
244	20240219	153800	1200096250	44750	44750	44750	44750	0
245	20240219	153700	1200096250	44750	44750	44750	44750	0
246	20240219	153600	1200096250	44750	44750	44750	44750	0
247	20240219	153500	1200096250	44750	44750	44750	44750	0
248	20240219	153400	1200096250	44750	44750	44750	44750	0
249	20240219	153300	1200096250	44750	44750	44750	44750	0
250	20240219	153200	1200096250	44750	44750	44750	44750	0
251	20240219	153100	1200096250	44750	44750	44750	44750	0
252	20240219	153000	1200096250	44750	44750	44750	44750	470
253	20240219	152900	1179063750	44750	44750	44750	44750	0
254	20240219	152800	1179063750	44750	44750	44750	44750	0
255	20240219	152700	1179063750	44750	44750	44750	44750	0
256	20240219	152600	1179063750	44750	44750	44750	44750	0
257	20240219	152500	1179063750	44750	44750	44750	44750	0
258	20240219	152400	1179063750	44750	44750	44750	44750	0
259	20240219	152300	1179063750	44750	44750	44750	44750	0
260	20240219	152200	1179063750	44750	44750	44750	44750	0
261	20240219	152100	1179063750	44750	44750	44750	44750	0
262	20240219	152000	1179063750	44750	44750	44750	44750	0
263	20240219	151900	1179063750	44750	44850	44850	44750	148
264	20240219	151800	1172437900	44850	44750	44850	44750	1037
265	20240219	151700	1125978550	44800	44750	44800	44750	5
266	20240219	151600	1125754600	44800	44800	44800	44800	12
267	20240219	151500	1125217000	44800	44800	44800	44800	3
268	20240219	151400	1125082600	44800	44800	44800	44750	9
269	20240219	151300	1124679450	44800	44750	44800	44750	92
270	20240219	151200	1120562100	44750	44750	44750	44750	1
271	20240219	151100	1120517350	44750	44750	44750	44750	51
272	20240219	151000	1118235100	44750	44750	44750	44750	4
273	20240219	150900	1118056100	44750	44750	44750	44750	0
274	20240219	150800	1118056100	44750	44800	44800	44750	242
275	20240219	150700	1107226100	44800	44800	44800	44800	167
276	20240219	150600	1099744500	44750	44750	44750	44750	25
277	20240219	150500	1098625750	44750	44800	44800	44750	51
278	20240219	150400	1096341500	44750	44750	44750	44750	2
279	20240219	150300	1096252000	44800	44800	44800	44800	93
280	20240219	150200	1092085600	44750	44750	44750	44750	0
281	20240219	150100	1092085600	44750	44750	44750	44750	20
282	20240219	150000	1091190600	44750	44750	44800	44750	55
283	20240219	145900	1088727400	44750	44800	44800	44750	84
284	20240219	145800	1084964550	44750	44800	44800	44750	11
285	20240219	145700	1084471800	44800	44800	44800	44800	10
286	20240219	145600	1084023800	44800	44750	44800	44750	36
287	20240219	145500	1082411050	44750	44750	44750	44750	1
288	20240219	145400	1082366300	44800	44750	44800	44750	44
289	20240219	145300	1080396550	44800	44800	44800	44800	0
290	20240219	145200	1080396550	44800	44800	44800	44800	0
291	20240219	145100	1080396550	44800	44800	44800	44800	1
292	20240219	145000	1080351750	44800	44800	44800	44800	1
293	20240219	144900	1080306950	44800	44800	44800	44800	20
294	20240219	144800	1079410950	44800	44800	44800	44800	0
295	20240219	144700	1079410950	44800	44800	44800	44800	0
296	20240219	144600	1079410950	44800	44800	44800	44800	64
297	20240219	144500	1076543750	44800	44750	44800	44750	273
298	20240219	144400	1064321100	44700	44700	44700	44700	0
299	20240219	144300	1064321100	44700	44700	44700	44700	20
300	20240219	144200	1063427100	44750	44750	44750	44750	0
301	20240219	144100	1063427100	44750	44750	44750	44750	0
302	20240219	144000	1063427100	44750	44750	44750	44750	0
303	20240219	143900	1063427100	44750	44750	44750	44750	12
304	20240219	143800	1062890100	44700	44750	44750	44700	110
305	20240219	143700	1057968400	44750	44750	44750	44750	23
306	20240219	143600	1056939150	44700	44700	44700	44700	50
307	20240219	143500	1054704150	44700	44700	44700	44700	0
308	20240219	143400	1054704150	44700	44700	44700	44650	91
309	20240219	143300	1050637000	44650	44700	44700	44650	202
310	20240219	143200	1041615700	44700	44700	44700	44700	10
311	20240219	143100	1041168700	44700	44700	44700	44700	19
312	20240219	143000	1040319400	44700	44700	44700	44650	118
313	20240219	142900	1035045200	44650	44650	44650	44650	0
314	20240219	142800	1035045200	44650	44650	44650	44650	78
315	20240219	142700	1031562500	44650	44650	44650	44650	0
316	20240219	142600	1031562500	44650	44700	44700	44650	196
317	20240219	142500	1022802550	44700	44700	44700	44700	28
318	20240219	142400	1021550950	44650	44700	44700	44650	4
319	20240219	142300	1021372300	44650	44650	44650	44650	3
320	20240219	142200	1021238350	44650	44700	44700	44650	8
321	20240219	142100	1020881100	44700	44700	44700	44700	1
322	20240219	142000	1020836400	44700	44700	44700	44700	0
323	20240219	141900	1020836400	44700	44650	44700	44650	3
324	20240219	141800	1020702400	44650	44650	44650	44650	25
325	20240219	141700	1019586150	44650	44650	44700	44650	13
326	20240219	141600	1019005650	44650	44650	44700	44650	7
327	20240219	141500	1018693050	44650	44650	44650	44650	29
328	20240219	141400	1017398200	44700	44650	44700	44650	5
329	20240219	141300	1017174900	44650	44650	44650	44650	8
330	20240219	141200	1016817700	44700	44650	44700	44650	8
331	20240219	141100	1016460450	44650	44650	44700	44650	40
332	20240219	141000	1014673600	44650	44650	44700	44650	33
333	20240219	140900	1013198750	44650	44650	44650	44650	6
334	20240219	140800	1012930850	44600	44650	44650	44600	178
335	20240219	140700	1004988650	44700	44700	44700	44700	1
336	20240219	140600	1004943950	44650	44650	44700	44650	20
337	20240219	140500	1004050900	44650	44650	44650	44650	0
338	20240219	140400	1004050900	44650	44700	44700	44650	23
339	20240219	140300	1003023650	44650	44700	44700	44650	22
340	20240219	140200	1002041300	44650	44650	44650	44650	4
341	20240219	140100	1001862700	44700	44700	44700	44700	2
342	20240219	140000	1001773300	44700	44700	44700	44700	0
343	20240219	135900	1001773300	44700	44700	44700	44700	9
344	20240219	135800	1001371000	44700	44700	44700	44700	1
345	20240219	135700	1001326300	44650	44650	44650	44650	20
346	20240219	135600	1000433300	44650	44650	44650	44650	440
347	20240219	135500	980787300	44600	44600	44600	44600	23
348	20240219	135400	979761500	44600	44650	44650	44600	20
349	20240219	135300	978869450	44600	44650	44650	44600	26
350	20240219	135200	977709700	44650	44650	44650	44650	0
351	20240219	135100	977709700	44650	44600	44650	44600	19
352	20240219	135000	976862250	44650	44650	44650	44650	3
353	20240219	134900	976728300	44650	44600	44650	44600	51
354	20240219	134800	974453650	44600	44650	44650	44600	76
355	20240219	134700	971064000	44600	44600	44650	44600	13
356	20240219	134600	970484050	44600	44600	44650	44600	105
357	20240219	134500	965800950	44600	44600	44600	44600	23
358	20240219	134400	964775150	44650	44600	44650	44600	10
359	20240219	134300	964328950	44600	44650	44650	44600	7
360	20240219	134200	964016700	44600	44600	44600	44600	7
361	20240219	134100	963704500	44650	44600	44650	44600	10
362	20240219	134000	963258300	44650	44650	44650	44650	4
363	20240219	133900	963079700	44650	44600	44650	44600	117
364	20240219	133800	957855850	44650	44600	44650	44600	1337
365	20240219	133700	898225350	44600	44600	44600	44600	32
366	20240219	133600	896798150	44600	44650	44650	44600	20
367	20240219	133500	895906100	44600	44650	44650	44600	62
368	20240219	133400	893138750	44600	44650	44650	44600	181
369	20240219	133300	885057650	44650	44700	44700	44650	18
370	20240219	133200	884253650	44700	44700	44700	44700	0
371	20240219	133100	884253650	44700	44650	44700	44650	2
372	20240219	133000	884164300	44700	44700	44700	44700	3
373	20240219	132900	884030200	44650	44650	44650	44650	5
374	20240219	132800	883806950	44600	44650	44650	44600	7
375	20240219	132700	883494500	44700	44650	44700	44600	32
376	20240219	132600	882065650	44650	44650	44650	44600	138
377	20240219	132500	875908800	44650	44650	44650	44650	2
378	20240219	132400	875819500	44650	44600	44650	44600	22
379	20240219	132300	874838150	44600	44650	44650	44600	3
380	20240219	132200	874704250	44600	44600	44600	44600	20
381	20240219	132100	873812250	44650	44600	44650	44600	7
382	20240219	132000	873500000	44600	44650	44650	44600	133
383	20240219	131900	867562050	44600	44600	44600	44600	22
384	20240219	131800	866580850	44600	44650	44650	44600	43
385	20240219	131700	864661100	44600	44700	44700	44600	2
386	20240219	131600	864571800	44600	44600	44600	44600	0
387	20240219	131500	864571800	44600	44600	44650	44600	31
388	20240219	131400	863188150	44600	44650	44650	44600	627
389	20240219	131300	835194800	44650	44700	44700	44650	2207
390	20240219	131200	736645150	44750	44700	44750	44700	5
391	20240219	131100	736421500	44700	44700	44750	44700	30
392	20240219	131000	735080450	44750	44700	44750	44700	15
393	20240219	130900	734409300	44750	44700	44750	44700	3
394	20240219	130800	734275100	44750	44750	44750	44750	1
395	20240219	130700	734230350	44750	44750	44750	44750	4
396	20240219	130600	734051350	44750	44700	44750	44700	21
397	20240219	130500	733112600	44700	44750	44750	44700	4
398	20240219	130400	732933750	44700	44700	44700	44700	1
399	20240219	130300	732889050	44750	44750	44750	44750	1
400	20240219	130200	732844300	44750	44750	44750	44750	0
401	20240219	130100	732844300	44750	44750	44750	44750	1
402	20240219	130000	732799550	44700	44700	44750	44700	14
403	20240219	125900	732173700	44750	44750	44750	44750	0
404	20240219	125800	732173700	44750	44750	44750	44750	4
405	20240219	125700	731994700	44750	44750	44750	44750	1
406	20240219	125600	731949950	44700	44700	44700	44700	0
407	20240219	125500	731949950	44700	44750	44750	44700	8
408	20240219	125400	731592000	44700	44700	44700	44700	3
409	20240219	125300	731457900	44700	44750	44750	44700	37
410	20240219	125200	729802400	44750	44750	44750	44700	12
411	20240219	125100	729265650	44750	44750	44750	44750	0
412	20240219	125000	729265650	44750	44750	44750	44750	1
413	20240219	124900	729220900	44750	44750	44750	44750	2
414	20240219	124800	729131400	44750	44750	44750	44700	3
415	20240219	124700	728997200	44700	44750	44750	44700	230
416	20240219	124600	718716150	44700	44700	44700	44700	0
417	20240219	124500	718716150	44700	44700	44750	44700	64
418	20240219	124400	715855300	44750	44750	44750	44750	33
419	20240219	124300	714378550	44750	44750	44750	44750	1
420	20240219	124200	714333800	44750	44750	44750	44750	1
421	20240219	124100	714289050	44750	44750	44750	44750	4
422	20240219	124000	714110050	44750	44750	44750	44750	1
423	20240219	123900	714065300	44750	44750	44750	44750	0
424	20240219	123800	714065300	44750	44800	44800	44750	5
425	20240219	123700	713841450	44800	44800	44800	44800	1
426	20240219	123600	713796650	44800	44800	44800	44800	1
427	20240219	123500	713751850	44800	44800	44800	44800	3
428	20240219	123400	713617450	44800	44750	44800	44750	25
429	20240219	123300	712498650	44800	44750	44800	44750	4
430	20240219	123200	712319600	44750	44800	44800	44750	9
431	20240219	123100	711916500	44750	44750	44750	44750	1
432	20240219	123000	711871750	44800	44800	44800	44800	1
433	20240219	122900	711826950	44750	44750	44750	44750	14
434	20240219	122800	711200450	44800	44800	44800	44800	1
435	20240219	122700	711155650	44800	44800	44800	44800	3
436	20240219	122600	711021250	44750	44750	44750	44750	0
437	20240219	122500	711021250	44750	44750	44750	44750	1
438	20240219	122400	710976500	44750	44750	44750	44750	1
439	20240219	122300	710931750	44750	44700	44750	44700	27
440	20240219	122200	709724750	44700	44750	44750	44700	22
441	20240219	122100	708740400	44800	44800	44800	44800	2
442	20240219	122000	708650800	44750	44750	44750	44750	10
443	20240219	121900	708203300	44750	44750	44750	44750	1
444	20240219	121800	708158550	44750	44750	44750	44750	3
445	20240219	121700	708024300	44750	44750	44750	44750	1
446	20240219	121600	707979550	44750	44750	44750	44750	0
447	20240219	121500	707979550	44750	44750	44750	44750	4
448	20240219	121400	707800550	44700	44700	44700	44700	0
449	20240219	121300	707800550	44700	44800	44800	44700	15
450	20240219	121200	707129500	44750	44750	44750	44750	1
451	20240219	121100	707084750	44750	44700	44750	44700	15
452	20240219	121000	706413600	44750	44700	44750	44700	25
453	20240219	120900	705294900	44750	44750	44750	44750	9
454	20240219	120800	704892150	44750	44750	44750	44750	0
455	20240219	120700	704892150	44750	44750	44750	44750	11
456	20240219	120600	704399900	44700	44750	44750	44700	2
457	20240219	120500	704310450	44700	44700	44700	44700	23
458	20240219	120400	703282350	44700	44700	44700	44700	1
459	20240219	120300	703237650	44650	44700	44700	44650	53
460	20240219	120200	700868700	44700	44700	44750	44700	270
461	20240219	120100	688799650	44700	44750	44750	44700	2
462	20240219	120000	688710200	44700	44700	44700	44700	35
463	20240219	115900	687145700	44700	44750	44750	44700	20
464	20240219	115800	686251650	44750	44750	44750	44750	0
465	20240219	115700	686251650	44750	44750	44750	44750	4
466	20240219	115600	686072650	44750	44750	44750	44750	1
467	20240219	115500	686027900	44750	44750	44750	44750	3
468	20240219	115400	685893650	44750	44750	44750	44750	1
469	20240219	115300	685848900	44750	44750	44750	44750	0
470	20240219	115200	685848900	44750	44750	44750	44750	3
471	20240219	115100	685714650	44750	44750	44750	44750	1
472	20240219	115000	685669900	44650	44700	44700	44650	20
473	20240219	114900	684775950	44650	44750	44750	44650	116
474	20240219	114800	679594450	44750	44750	44750	44750	1
475	20240219	114700	679549700	44750	44750	44750	44750	0
476	20240219	114600	679549700	44750	44750	44750	44750	8
477	20240219	114500	679191700	44750	44750	44750	44750	0
478	20240219	114400	679191700	44750	44750	44750	44700	59
479	20240219	114300	676551850	44750	44750	44750	44750	7
480	20240219	114200	676238600	44750	44750	44750	44750	1
481	20240219	114100	676193850	44750	44750	44750	44700	7
482	20240219	114000	675880650	44750	44750	44750	44750	3
483	20240219	113900	675746400	44750	44700	44750	44700	15
484	20240219	113800	675075750	44750	44750	44750	44750	1
485	20240219	113700	675031000	44650	44700	44700	44650	10
486	20240219	113600	674584400	44700	44700	44700	44700	0
487	20240219	113500	674584400	44700	44700	44700	44700	0
488	20240219	113400	674584400	44700	44650	44750	44650	140
489	20240219	113300	668333000	44650	44650	44650	44650	41
490	20240219	113200	666502350	44650	44650	44650	44650	1
491	20240219	113100	666457700	44650	44650	44650	44650	4
492	20240219	113000	666279100	44600	44650	44650	44600	12
493	20240219	112900	665743850	44600	44650	44650	44600	4
494	20240219	112800	665565350	44650	44650	44650	44650	1
495	20240219	112700	665520700	44650	44650	44650	44650	1
496	20240219	112600	665476050	44600	44600	44600	44600	114
497	20240219	112500	660391650	44550	44600	44600	44550	6
498	20240219	112400	660124300	44550	44550	44550	44550	9
499	20240219	112300	659723350	44550	44600	44600	44550	378
500	20240219	112200	642866600	44600	44700	44700	44600	563
501	20240219	112100	617704550	44750	44750	44750	44750	1
502	20240219	112000	617659800	44750	44750	44750	44750	9
503	20240219	111900	617257050	44750	44750	44750	44750	52
504	20240219	111800	614930050	44750	44700	44750	44700	7
505	20240219	111700	614617100	44700	44750	44750	44700	4
506	20240219	111600	614438250	44700	44700	44700	44700	4
507	20240219	111500	614259450	44700	44700	44700	44700	38
508	20240219	111400	612560850	44700	44700	44700	44700	3
509	20240219	111300	612426750	44700	44700	44700	44700	17
510	20240219	111200	611666850	44700	44700	44700	44700	16
511	20240219	111100	610951650	44700	44700	44700	44700	6
512	20240219	111000	610683450	44700	44650	44700	44650	25
513	20240219	110900	609566500	44700	44650	44700	44650	6
514	20240219	110800	609298550	44700	44650	44700	44650	14
515	20240219	110700	608673250	44650	44650	44700	44650	13
516	20240219	110600	608092750	44650	44700	44700	44650	28
517	20240219	110500	606842250	44700	44650	44700	44650	5
518	20240219	110400	606618950	44650	44650	44650	44650	21
519	20240219	110300	605681300	44700	44650	44700	44650	5
520	20240219	110200	605458000	44650	44700	44700	44650	5
521	20240219	110100	605234700	44650	44650	44650	44650	0
522	20240219	110000	605234700	44650	44650	44700	44650	49
523	20240219	105900	603046450	44700	44700	44700	44700	1
524	20240219	105800	603001750	44650	44650	44650	44650	4
525	20240219	105700	602823150	44700	44650	44700	44650	104
526	20240219	105600	598179350	44650	44650	44650	44650	44
527	20240219	105500	596214750	44700	44650	44700	44650	5
528	20240219	105400	595991450	44700	44700	44700	44700	3
529	20240219	105300	595857350	44650	44650	44650	44650	4
530	20240219	105200	595678750	44650	44700	44700	44650	8
531	20240219	105100	595321350	44650	44650	44650	44650	18
532	20240219	105000	594517650	44700	44650	44700	44650	5
533	20240219	104900	594294350	44650	44650	44700	44650	9
534	20240219	104800	593892450	44650	44650	44650	44650	5
535	20240219	104700	593669200	44700	44700	44700	44700	1
536	20240219	104600	593624500	44700	44700	44700	44700	0
537	20240219	104500	593624500	44700	44700	44700	44700	8
538	20240219	104400	593266900	44700	44700	44700	44700	1
539	20240219	104300	593222200	44700	44700	44700	44700	35
540	20240219	104200	591657700	44700	44650	44700	44650	6
541	20240219	104100	591389750	44650	44700	44700	44650	22
542	20240219	104000	590407400	44700	44700	44700	44700	3
543	20240219	103900	590273300	44700	44650	44700	44650	24
544	20240219	103800	589201050	44650	44650	44650	44650	14
545	20240219	103700	588575950	44650	44600	44650	44600	147
546	20240219	103600	582012750	44600	44600	44600	44600	3
547	20240219	103500	581878950	44600	44650	44650	44600	8
548	20240219	103400	581522100	44600	44600	44600	44600	8
549	20240219	103300	581165300	44550	44600	44600	44550	211
550	20240219	103200	571758850	44650	44650	44650	44650	2
551	20240219	103100	571669550	44600	44600	44600	44600	47
552	20240219	103000	569573350	44600	44600	44600	44600	160
553	20240219	102900	562437350	44600	44600	44600	44600	69
554	20240219	102800	559359950	44600	44600	44600	44600	0
555	20240219	102700	559359950	44600	44650	44650	44600	237
556	20240219	102600	548788750	44650	44650	44650	44650	66
557	20240219	102500	545841850	44650	44650	44650	44650	3
558	20240219	102400	545707900	44650	44650	44650	44650	0
559	20240219	102300	545707900	44650	44650	44650	44650	11
560	20240219	102200	545216750	44600	44600	44600	44600	116
561	20240219	102100	540043150	44600	44600	44600	44600	170
562	20240219	102000	532461150	44550	44700	44700	44550	1135
563	20240219	101900	481837350	44700	44700	44700	44700	2
564	20240219	101800	481747950	44700	44700	44700	44700	57
565	20240219	101700	479200050	44750	44750	44750	44750	4
566	20240219	101600	479021050	44750	44750	44750	44750	1
567	20240219	101500	478976300	44750	44700	44750	44650	413
568	20240219	101400	460530500	44700	44750	44750	44700	7
569	20240219	101300	460217450	44750	44750	44750	44750	0
570	20240219	101200	460217450	44750	44750	44750	44750	0
571	20240219	101100	460217450	44750	44750	44750	44750	15
572	20240219	101000	459546200	44750	44750	44750	44750	2
573	20240219	100900	459456700	44750	44750	44750	44750	123
574	20240219	100800	453952450	44800	44800	44800	44800	2
575	20240219	100700	453862850	44800	44800	44800	44800	1
576	20240219	100600	453818050	44750	44750	44750	44750	2
577	20240219	100500	453728550	44800	44800	44800	44800	4
578	20240219	100400	453549350	44800	44800	44800	44800	51
579	20240219	100300	451264550	44750	44850	44850	44750	89
580	20240219	100200	447273600	44850	44850	44850	44850	4
581	20240219	100100	447094200	44850	44850	44850	44850	3
582	20240219	100000	446959650	44850	44800	44850	44800	13
583	20240219	095900	446376700	44800	44800	44800	44800	0
584	20240219	095800	446376700	44800	44800	44800	44800	39
585	20240219	095700	444629500	44800	44800	44800	44800	0
586	20240219	095600	444629500	44800	44800	44800	44800	96
587	20240219	095500	440328700	44800	44800	44800	44800	50
588	20240219	095400	438088700	44800	44850	44850	44800	163
589	20240219	095300	430778650	44850	44850	44850	44850	0
590	20240219	095200	430778650	44850	44850	44850	44850	4
591	20240219	095100	430599250	44850	44850	44850	44850	4
592	20240219	095000	430419850	44850	44850	44850	44850	39
593	20240219	094900	428670700	44850	44850	44850	44850	107
594	20240219	094800	423871750	44900	44900	44900	44900	100
595	20240219	094700	419381750	44900	44900	44900	44900	0
596	20240219	094600	419381750	44900	44900	44900	44850	191
597	20240219	094500	410806400	44900	44900	44900	44900	0
598	20240219	094400	410806400	44900	44850	44900	44850	22
599	20240219	094300	409819550	44800	44700	44800	44700	375
600	20240219	094200	393049400	44700	44700	44700	44700	64
601	20240219	094100	390188600	44700	44700	44700	44700	139
602	20240219	094000	383975300	44700	44700	44700	44700	23
603	20240219	093900	382947200	44700	44850	44850	44700	199
604	20240219	093800	374048850	44850	44850	44850	44750	55
605	20240219	093700	371584750	44800	44850	44850	44800	91
606	20240219	093600	367506850	44850	44850	44850	44850	28
607	20240219	093500	366251050	44850	44900	44900	44850	69
608	20240219	093400	363155800	44900	44950	44950	44900	279
609	20240219	093300	350628600	44950	45000	45000	44950	3
610	20240219	093200	350493700	45000	45000	45050	45000	607
611	20240219	093100	323173700	45000	45000	45100	45000	228
612	20240219	093000	312903450	45050	45100	45100	45050	314
613	20240219	092900	298748850	45100	45100	45100	45100	85
614	20240219	092800	294915350	45100	45100	45100	45100	3
615	20240219	092700	294780050	45100	45100	45100	45100	447
616	20240219	092600	274620350	45100	45150	45150	45100	51
617	20240219	092500	272317750	45100	45100	45150	45100	176
618	20240219	092400	264379950	45100	45150	45150	45100	102
619	20240219	092300	259779400	45150	45150	45150	45150	0
620	20240219	092200	259779400	45150	45150	45150	45150	50
621	20240219	092100	257521900	45100	45100	45100	45100	74
622	20240219	092000	254184500	45100	45100	45100	45100	160
623	20240219	091900	246968500	45100	45100	45100	45100	10
624	20240219	091800	246517500	45050	45100	45100	45050	145
625	20240219	091700	239978250	45100	45100	45200	45100	1300
626	20240219	091600	181345150	45050	45050	45100	45050	75
627	20240219	091500	177966300	45050	45050	45100	45050	172
628	20240219	091400	170213850	45050	45100	45100	45050	777
629	20240219	091300	135173250	45100	45100	45100	45050	31
630	20240219	091200	133775650	45050	45100	45100	45050	26
631	20240219	091100	132603950	45050	45000	45050	45000	229
632	20240219	091000	122296550	45000	44850	45000	44850	1174
633	20240219	090900	69568850	44850	44900	44900	44850	76
634	20240219	090800	66156750	44900	44850	44900	44850	508
635	20240219	090700	43372750	44850	44900	44900	44850	126
636	20240219	090600	37719050	44850	44850	44850	44850	0
637	20240219	090500	37719050	44850	44900	45000	44850	88
638	20240219	090400	33767550	44950	44950	45000	44800	81
639	20240219	090300	30131000	44900	44850	44900	44750	167
640	20240219	090200	22634200	44750	44850	44850	44750	47
641	20240219	090100	20528450	44700	44750	44850	44700	310
642	20240219	090000	6660000	44750	44700	44750	44700	129