KissMeData/248170/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	204500	702001050	28850	28850	28850	28850	435
3	20240220	204400	702001050	28850	28850	28850	28850	0
4	20240220	204300	702001050	28850	28850	28850	28850	0
5	20240220	204200	702001050	28850	28850	28850	28850	0
6	20240220	204100	702001050	28850	28850	28850	28850	0
7	20240220	204000	702001050	28850	28850	28850	28850	0
8	20240220	203900	702001050	28850	28850	28850	28850	0
9	20240220	203800	702001050	28850	28850	28850	28850	0
10	20240220	203700	702001050	28850	28850	28850	28850	0
11	20240220	203600	702001050	28850	28850	28850	28850	0
12	20240220	203500	702001050	28850	28850	28850	28850	0
13	20240220	203400	702001050	28850	28850	28850	28850	0
14	20240220	203300	702001050	28850	28850	28850	28850	0
15	20240220	203200	702001050	28850	28850	28850	28850	0
16	20240220	203100	702001050	28850	28850	28850	28850	0
17	20240220	203000	702001050	28850	28850	28850	28850	0
18	20240220	202900	702001050	28850	28850	28850	28850	0
19	20240220	202800	702001050	28850	28850	28850	28850	0
20	20240220	202700	702001050	28850	28850	28850	28850	0
21	20240220	202600	702001050	28850	28850	28850	28850	0
22	20240220	202500	702001050	28850	28850	28850	28850	0
23	20240220	202400	702001050	28850	28850	28850	28850	0
24	20240220	202300	702001050	28850	28850	28850	28850	0
25	20240220	202200	702001050	28850	28850	28850	28850	0
26	20240220	202100	702001050	28850	28850	28850	28850	0
27	20240220	202000	702001050	28850	28850	28850	28850	0
28	20240220	201900	702001050	28850	28850	28850	28850	0
29	20240220	201800	702001050	28850	28850	28850	28850	0
30	20240220	201700	702001050	28850	28850	28850	28850	0
31	20240220	201600	702001050	28850	28850	28850	28850	0
32	20240220	201500	702001050	28850	28850	28850	28850	435
33	20240220	201400	702001050	28850	28850	28850	28850	0
34	20240220	201300	702001050	28850	28850	28850	28850	0
35	20240220	201200	702001050	28850	28850	28850	28850	0
36	20240220	201100	702001050	28850	28850	28850	28850	0
37	20240220	201000	702001050	28850	28850	28850	28850	0
38	20240220	200900	702001050	28850	28850	28850	28850	0
39	20240220	200800	702001050	28850	28850	28850	28850	0
40	20240220	200700	702001050	28850	28850	28850	28850	0
41	20240220	200600	702001050	28850	28850	28850	28850	0
42	20240220	200500	702001050	28850	28850	28850	28850	0
43	20240220	200400	702001050	28850	28850	28850	28850	0
44	20240220	200300	702001050	28850	28850	28850	28850	0
45	20240220	200200	702001050	28850	28850	28850	28850	0
46	20240220	200100	702001050	28850	28850	28850	28850	0
47	20240220	200000	702001050	28850	28850	28850	28850	0
48	20240220	195900	702001050	28850	28850	28850	28850	0
49	20240220	195800	702001050	28850	28850	28850	28850	0
50	20240220	195700	702001050	28850	28850	28850	28850	0
51	20240220	195600	702001050	28850	28850	28850	28850	0
52	20240220	195500	702001050	28850	28850	28850	28850	0
53	20240220	195400	702001050	28850	28850	28850	28850	0
54	20240220	195300	702001050	28850	28850	28850	28850	0
55	20240220	195200	702001050	28850	28850	28850	28850	0
56	20240220	195100	702001050	28850	28850	28850	28850	0
57	20240220	195000	702001050	28850	28850	28850	28850	0
58	20240220	194900	702001050	28850	28850	28850	28850	0
59	20240220	194800	702001050	28850	28850	28850	28850	0
60	20240220	194700	702001050	28850	28850	28850	28850	0
61	20240220	194600	702001050	28850	28850	28850	28850	0
62	20240220	194500	702001050	28850	28850	28850	28850	435
63	20240220	194400	702001050	28850	28850	28850	28850	0
64	20240220	194300	702001050	28850	28850	28850	28850	0
65	20240220	194200	702001050	28850	28850	28850	28850	0
66	20240220	194100	702001050	28850	28850	28850	28850	0
67	20240220	194000	702001050	28850	28850	28850	28850	0
68	20240220	193900	702001050	28850	28850	28850	28850	0
69	20240220	193800	702001050	28850	28850	28850	28850	0
70	20240220	193700	702001050	28850	28850	28850	28850	0
71	20240220	193600	702001050	28850	28850	28850	28850	0
72	20240220	193500	702001050	28850	28850	28850	28850	0
73	20240220	193400	702001050	28850	28850	28850	28850	0
74	20240220	193300	702001050	28850	28850	28850	28850	0
75	20240220	193200	702001050	28850	28850	28850	28850	0
76	20240220	193100	702001050	28850	28850	28850	28850	0
77	20240220	193000	702001050	28850	28850	28850	28850	0
78	20240220	192900	702001050	28850	28850	28850	28850	0
79	20240220	192800	702001050	28850	28850	28850	28850	0
80	20240220	192700	702001050	28850	28850	28850	28850	0
81	20240220	192600	702001050	28850	28850	28850	28850	0
82	20240220	192500	702001050	28850	28850	28850	28850	0
83	20240220	192400	702001050	28850	28850	28850	28850	0
84	20240220	192300	702001050	28850	28850	28850	28850	0
85	20240220	192200	702001050	28850	28850	28850	28850	0
86	20240220	192100	702001050	28850	28850	28850	28850	0
87	20240220	192000	702001050	28850	28850	28850	28850	0
88	20240220	191900	702001050	28850	28850	28850	28850	0
89	20240220	191800	702001050	28850	28850	28850	28850	0
90	20240220	191700	702001050	28850	28850	28850	28850	0
91	20240220	191600	702001050	28850	28850	28850	28850	0
92	20240220	191500	702001050	28850	28850	28850	28850	435
93	20240220	191400	702001050	28850	28850	28850	28850	0
94	20240220	191300	702001050	28850	28850	28850	28850	0
95	20240220	191200	702001050	28850	28850	28850	28850	0
96	20240220	191100	702001050	28850	28850	28850	28850	0
97	20240220	191000	702001050	28850	28850	28850	28850	0
98	20240220	190900	702001050	28850	28850	28850	28850	0
99	20240220	190800	702001050	28850	28850	28850	28850	0
100	20240220	190700	702001050	28850	28850	28850	28850	0
101	20240220	190600	702001050	28850	28850	28850	28850	0
102	20240220	190500	702001050	28850	28850	28850	28850	0
103	20240220	190400	702001050	28850	28850	28850	28850	0
104	20240220	190300	702001050	28850	28850	28850	28850	0
105	20240220	190200	702001050	28850	28850	28850	28850	0
106	20240220	190100	702001050	28850	28850	28850	28850	0
107	20240220	190000	702001050	28850	28850	28850	28850	0
108	20240220	185900	702001050	28850	28850	28850	28850	0
109	20240220	185800	702001050	28850	28850	28850	28850	0
110	20240220	185700	702001050	28850	28850	28850	28850	0
111	20240220	185600	702001050	28850	28850	28850	28850	0
112	20240220	185500	702001050	28850	28850	28850	28850	0
113	20240220	185400	702001050	28850	28850	28850	28850	0
114	20240220	185300	702001050	28850	28850	28850	28850	0
115	20240220	185200	702001050	28850	28850	28850	28850	0
116	20240220	185100	702001050	28850	28850	28850	28850	0
117	20240220	185000	702001050	28850	28850	28850	28850	0
118	20240220	184900	702001050	28850	28850	28850	28850	0
119	20240220	184800	702001050	28850	28850	28850	28850	0
120	20240220	184700	702001050	28850	28850	28850	28850	0
121	20240220	184600	702001050	28850	28850	28850	28850	0
122	20240220	184500	702001050	28850	28850	28850	28850	435
123	20240220	184400	702001050	28850	28850	28850	28850	0
124	20240220	184300	702001050	28850	28850	28850	28850	0
125	20240220	184200	702001050	28850	28850	28850	28850	0
126	20240220	184100	702001050	28850	28850	28850	28850	0
127	20240220	184000	702001050	28850	28850	28850	28850	0
128	20240220	183900	702001050	28850	28850	28850	28850	0
129	20240220	183800	702001050	28850	28850	28850	28850	0
130	20240220	183700	702001050	28850	28850	28850	28850	0
131	20240220	183600	702001050	28850	28850	28850	28850	0
132	20240220	183500	702001050	28850	28850	28850	28850	0
133	20240220	183400	702001050	28850	28850	28850	28850	0
134	20240220	183300	702001050	28850	28850	28850	28850	0
135	20240220	183200	702001050	28850	28850	28850	28850	0
136	20240220	183100	702001050	28850	28850	28850	28850	0
137	20240220	183000	702001050	28850	28850	28850	28850	0
138	20240220	182900	702001050	28850	28850	28850	28850	0
139	20240220	182800	702001050	28850	28850	28850	28850	0
140	20240220	182700	702001050	28850	28850	28850	28850	0
141	20240220	182600	702001050	28850	28850	28850	28850	0
142	20240220	182500	702001050	28850	28850	28850	28850	0
143	20240220	182400	702001050	28850	28850	28850	28850	0
144	20240220	182300	702001050	28850	28850	28850	28850	0
145	20240220	182200	702001050	28850	28850	28850	28850	0
146	20240220	182100	702001050	28850	28850	28850	28850	0
147	20240220	182000	702001050	28850	28850	28850	28850	0
148	20240220	181900	702001050	28850	28850	28850	28850	0
149	20240220	181800	702001050	28850	28850	28850	28850	0
150	20240220	181700	702001050	28850	28850	28850	28850	0
151	20240220	181600	702001050	28850	28850	28850	28850	0
152	20240220	181500	702001050	28850	28850	28850	28850	435
153	20240220	181400	702001050	28850	28850	28850	28850	0
154	20240220	181300	702001050	28850	28850	28850	28850	0
155	20240220	181200	702001050	28850	28850	28850	28850	0
156	20240220	181100	702001050	28850	28850	28850	28850	0
157	20240220	181000	702001050	28850	28850	28850	28850	0
158	20240220	180900	702001050	28850	28850	28850	28850	0
159	20240220	180800	702001050	28850	28850	28850	28850	0
160	20240220	180700	702001050	28850	28850	28850	28850	0
161	20240220	180600	702001050	28850	28850	28850	28850	0
162	20240220	180500	702001050	28850	28850	28850	28850	0
163	20240220	180400	702001050	28850	28850	28850	28850	0
164	20240220	180300	702001050	28850	28850	28850	28850	0
165	20240220	180200	702001050	28850	28850	28850	28850	0
166	20240220	180100	702001050	28850	28850	28850	28850	0
167	20240220	180000	702001050	28850	28850	28850	28850	0
168	20240220	175900	702001050	28850	28850	28850	28850	0
169	20240220	175800	702001050	28850	28850	28850	28850	0
170	20240220	175700	702001050	28850	28850	28850	28850	0
171	20240220	175600	702001050	28850	28850	28850	28850	0
172	20240220	175500	702001050	28850	28850	28850	28850	0
173	20240220	175400	702001050	28850	28850	28850	28850	0
174	20240220	175300	702001050	28850	28850	28850	28850	0
175	20240220	175200	702001050	28850	28850	28850	28850	0
176	20240220	175100	702001050	28850	28850	28850	28850	0
177	20240220	175000	702001050	28850	28850	28850	28850	0
178	20240220	174900	702001050	28850	28850	28850	28850	0
179	20240220	174800	702001050	28850	28850	28850	28850	0
180	20240220	174700	702001050	28850	28850	28850	28850	0
181	20240220	174600	702001050	28850	28850	28850	28850	0
182	20240220	174500	702001050	28850	28850	28850	28850	435
183	20240220	174400	702001050	28850	28850	28850	28850	0
184	20240220	174300	702001050	28850	28850	28850	28850	0
185	20240220	174200	702001050	28850	28850	28850	28850	0
186	20240220	174100	702001050	28850	28850	28850	28850	0
187	20240220	174000	702001050	28850	28850	28850	28850	0
188	20240220	173900	702001050	28850	28850	28850	28850	0
189	20240220	173800	702001050	28850	28850	28850	28850	0
190	20240220	173700	702001050	28850	28850	28850	28850	0
191	20240220	173600	702001050	28850	28850	28850	28850	0
192	20240220	173500	702001050	28850	28850	28850	28850	0
193	20240220	173400	702001050	28850	28850	28850	28850	0
194	20240220	173300	702001050	28850	28850	28850	28850	0
195	20240220	173200	702001050	28850	28850	28850	28850	0
196	20240220	173100	702001050	28850	28850	28850	28850	0
197	20240220	173000	702001050	28850	28850	28850	28850	0
198	20240220	172900	702001050	28850	28850	28850	28850	0
199	20240220	172800	702001050	28850	28850	28850	28850	0
200	20240220	172700	702001050	28850	28850	28850	28850	0
201	20240220	172600	702001050	28850	28850	28850	28850	0
202	20240220	172500	702001050	28850	28850	28850	28850	0
203	20240220	172400	702001050	28850	28850	28850	28850	0
204	20240220	172300	702001050	28850	28850	28850	28850	0
205	20240220	172200	702001050	28850	28850	28850	28850	0
206	20240220	172100	702001050	28850	28850	28850	28850	0
207	20240220	172000	702001050	28850	28850	28850	28850	0
208	20240220	171900	702001050	28850	28850	28850	28850	0
209	20240220	171800	702001050	28850	28850	28850	28850	0
210	20240220	171700	702001050	28850	28850	28850	28850	0
211	20240220	171600	702001050	28850	28850	28850	28850	0
212	20240220	171500	702001050	28850	28850	28850	28850	435
213	20240220	171400	702001050	28850	28850	28850	28850	0
214	20240220	171300	702001050	28850	28850	28850	28850	0
215	20240220	171200	702001050	28850	28850	28850	28850	0
216	20240220	171100	702001050	28850	28850	28850	28850	0
217	20240220	171000	702001050	28850	28850	28850	28850	0
218	20240220	170900	702001050	28850	28850	28850	28850	0
219	20240220	170800	702001050	28850	28850	28850	28850	0
220	20240220	170700	702001050	28850	28850	28850	28850	0
221	20240220	170600	702001050	28850	28850	28850	28850	0
222	20240220	170500	702001050	28850	28850	28850	28850	0
223	20240220	170400	702001050	28850	28850	28850	28850	0
224	20240220	170300	702001050	28850	28850	28850	28850	0
225	20240220	170200	702001050	28850	28850	28850	28850	0
226	20240220	170100	702001050	28850	28850	28850	28850	0
227	20240220	170000	702001050	28850	28850	28850	28850	0
228	20240220	165900	702001050	28850	28850	28850	28850	0
229	20240220	165800	702001050	28850	28850	28850	28850	0
230	20240220	165700	702001050	28850	28850	28850	28850	0
231	20240220	165600	702001050	28850	28850	28850	28850	0
232	20240220	165500	702001050	28850	28850	28850	28850	0
233	20240220	165400	702001050	28850	28850	28850	28850	0
234	20240220	165300	702001050	28850	28850	28850	28850	0
235	20240220	165200	702001050	28850	28850	28850	28850	0
236	20240220	165100	702001050	28850	28850	28850	28850	0
237	20240220	165000	702001050	28850	28850	28850	28850	0
238	20240220	164900	702001050	28850	28850	28850	28850	0
239	20240220	164800	702001050	28850	28850	28850	28850	0
240	20240220	164700	702001050	28850	28850	28850	28850	0
241	20240220	164600	702001050	28850	28850	28850	28850	0
242	20240220	164500	702001050	28850	28850	28850	28850	435
243	20240220	164400	702001050	28850	28850	28850	28850	0
244	20240220	164300	702001050	28850	28850	28850	28850	0
245	20240220	164200	702001050	28850	28850	28850	28850	0
246	20240220	164100	702001050	28850	28850	28850	28850	0
247	20240220	164000	702001050	28850	28850	28850	28850	0
248	20240220	163900	702001050	28850	28850	28850	28850	0
249	20240220	163800	702001050	28850	28850	28850	28850	0
250	20240220	163700	702001050	28850	28850	28850	28850	0
251	20240220	163600	702001050	28850	28850	28850	28850	0
252	20240220	163500	702001050	28850	28850	28850	28850	0
253	20240220	163400	702001050	28850	28850	28850	28850	0
254	20240220	163300	702001050	28850	28850	28850	28850	0
255	20240220	163200	702001050	28850	28850	28850	28850	0
256	20240220	163100	702001050	28850	28850	28850	28850	0
257	20240220	163000	702001050	28850	28850	28850	28850	0
258	20240220	162900	702001050	28850	28850	28850	28850	0
259	20240220	162800	702001050	28850	28850	28850	28850	0
260	20240220	162700	702001050	28850	28850	28850	28850	0
261	20240220	162600	702001050	28850	28850	28850	28850	0
262	20240220	162500	702001050	28850	28850	28850	28850	0
263	20240220	162400	702001050	28850	28850	28850	28850	0
264	20240220	162300	702001050	28850	28850	28850	28850	0
265	20240220	162200	702001050	28850	28850	28850	28850	0
266	20240220	162100	702001050	28850	28850	28850	28850	0
267	20240220	162000	702001050	28850	28850	28850	28850	0
268	20240220	161900	702001050	28850	28850	28850	28850	0
269	20240220	161800	702001050	28850	28850	28850	28850	0
270	20240220	161700	702001050	28850	28850	28850	28850	0
271	20240220	161600	702001050	28850	28850	28850	28850	0
272	20240220	161500	702001050	28850	28850	28850	28850	435
273	20240220	161400	702001050	28850	28850	28850	28850	0
274	20240220	161300	702001050	28850	28850	28850	28850	0
275	20240220	161200	702001050	28850	28850	28850	28850	0
276	20240220	161100	702001050	28850	28850	28850	28850	0
277	20240220	161000	702001050	28850	28850	28850	28850	0
278	20240220	160900	702001050	28850	28850	28850	28850	0
279	20240220	160800	702001050	28850	28850	28850	28850	0
280	20240220	160700	702001050	28850	28850	28850	28850	0
281	20240220	160600	702001050	28850	28850	28850	28850	0
282	20240220	160500	702001050	28850	28850	28850	28850	0
283	20240220	160400	702001050	28850	28850	28850	28850	0
284	20240220	160300	702001050	28850	28850	28850	28850	0
285	20240220	160200	702001050	28850	28850	28850	28850	0
286	20240220	160100	702001050	28850	28850	28850	28850	0
287	20240220	160000	702001050	28850	28850	28850	28850	0
288	20240220	155900	702001050	28850	28850	28850	28850	0
289	20240220	155800	702001050	28850	28850	28850	28850	0
290	20240220	155700	702001050	28850	28850	28850	28850	0
291	20240220	155600	702001050	28850	28850	28850	28850	0
292	20240220	155500	702001050	28850	28850	28850	28850	0
293	20240220	155400	702001050	28850	28850	28850	28850	0
294	20240220	155300	702001050	28850	28850	28850	28850	0
295	20240220	155200	702001050	28850	28850	28850	28850	0
296	20240220	155100	702001050	28850	28850	28850	28850	0
297	20240220	155000	702001050	28850	28850	28850	28850	0
298	20240220	154900	702001050	28850	28850	28850	28850	0
299	20240220	154800	702001050	28850	28850	28850	28850	0
300	20240220	154700	702001050	28850	28850	28850	28850	0
301	20240220	154600	702001050	28850	28850	28850	28850	0
302	20240220	154500	702001050	28850	28850	28850	28850	435
303	20240220	154400	702001050	28850	28850	28850	28850	0
304	20240220	154300	702001050	28850	28850	28850	28850	0
305	20240220	154200	702001050	28850	28850	28850	28850	0
306	20240220	154100	702001050	28850	28850	28850	28850	0
307	20240220	154000	702001050	28850	28850	28850	28850	0
308	20240220	153900	702001050	28850	28850	28850	28850	0
309	20240220	153800	702001050	28850	28850	28850	28850	0
310	20240220	153700	702001050	28850	28850	28850	28850	0
311	20240220	153600	702001050	28850	28850	28850	28850	0
312	20240220	153500	702001050	28850	28850	28850	28850	0
313	20240220	153400	702001050	28850	28850	28850	28850	0
314	20240220	153300	702001050	28850	28850	28850	28850	0
315	20240220	153200	702001050	28850	28850	28850	28850	0
316	20240220	153100	702001050	28850	28850	28850	28850	0
317	20240220	153000	702001050	28850	28850	28850	28850	435
318	20240220	152900	689451300	28850	28850	28850	28850	0
319	20240220	152800	689451300	28850	28850	28850	28850	0
320	20240220	152700	689451300	28850	28850	28850	28850	0
321	20240220	152600	689451300	28850	28850	28850	28850	0
322	20240220	152500	689451300	28850	28850	28850	28850	0
323	20240220	152400	689451300	28850	28850	28850	28850	0
324	20240220	152300	689451300	28850	28850	28850	28850	0
325	20240220	152200	689451300	28850	28850	28850	28850	0
326	20240220	152100	689451300	28850	28850	28850	28850	0
327	20240220	152000	689451300	28850	28850	28850	28850	0
328	20240220	151900	689451300	28850	28850	28850	28850	238
329	20240220	151800	682585000	28800	28800	28800	28800	15
330	20240220	151700	682153000	28850	28850	28850	28850	3
331	20240220	151600	682066450	28850	28850	28850	28850	10
332	20240220	151500	681777950	28800	28800	28800	28800	293
333	20240220	151400	673339550	28800	28800	28800	28800	100
334	20240220	151300	670459550	28800	28800	28800	28800	0
335	20240220	151200	670459550	28800	28850	28850	28800	634
336	20240220	151100	652168900	28900	28900	28900	28900	0
337	20240220	151000	652168900	28900	28850	28900	28850	44
338	20240220	150900	650898450	28850	28850	28850	28850	107
339	20240220	150800	647811500	28850	28900	28900	28850	190
340	20240220	150700	642329900	28850	28900	28900	28850	310
341	20240220	150600	633373400	28950	28950	28950	28950	0
342	20240220	150500	633373400	28950	28950	28950	28950	1
343	20240220	150400	633344450	28950	28950	28950	28950	0
344	20240220	150300	633344450	28950	28950	28950	28950	4
345	20240220	150200	633228650	28900	28900	28900	28900	0
346	20240220	150100	633228650	28900	28900	28900	28900	15
347	20240220	150000	632795150	28850	28850	28850	28850	0
348	20240220	145900	632795150	28850	28850	28850	28850	9
349	20240220	145800	632535500	28950	28900	28950	28850	1002
350	20240220	145700	603566700	28950	28950	28950	28950	4
351	20240220	145600	603450900	28950	28950	28950	28950	5
352	20240220	145500	603306150	29000	29000	29000	29000	0
353	20240220	145400	603306150	29000	29000	29000	29000	0
354	20240220	145300	603306150	29000	29000	29000	29000	0
355	20240220	145200	603306150	29000	29000	29000	29000	0
356	20240220	145100	603306150	29000	29000	29000	29000	0
357	20240220	145000	603306150	29000	29000	29000	29000	0
358	20240220	144900	603306150	29000	29000	29000	29000	3
359	20240220	144800	603219150	28900	28950	29000	28900	51
360	20240220	144700	601743550	28950	28950	28950	28950	1
361	20240220	144600	601714600	28950	28950	28950	28950	0
362	20240220	144500	601714600	28950	28950	28950	28950	8
363	20240220	144400	601483000	28900	28900	28900	28900	0
364	20240220	144300	601483000	28900	29000	29000	28900	173
365	20240220	144200	596466100	29000	29050	29050	28950	123
366	20240220	144100	592893300	28900	28900	28900	28900	0
367	20240220	144000	592893300	28900	28900	28900	28900	0
368	20240220	143900	592893300	28900	28950	28950	28900	22
369	20240220	143800	592256950	28900	28900	28900	28900	0
370	20240220	143700	592256950	28900	28900	28900	28900	6
371	20240220	143600	592083550	28950	28950	28950	28950	958
372	20240220	143500	564349450	28950	29000	29000	28950	659
373	20240220	143400	545270100	29000	29000	29000	29000	3
374	20240220	143300	545183100	28950	29000	29000	28950	17
375	20240220	143200	544690800	28950	28950	28950	28950	0
376	20240220	143100	544690800	28950	28950	28950	28950	323
377	20240220	143000	535339950	28950	28950	28950	28950	0
378	20240220	142900	535339950	28950	28950	28950	28950	50
379	20240220	142800	533892450	28950	28950	28950	28950	5
380	20240220	142700	533747700	28950	28950	28950	28950	1
381	20240220	142600	533718750	28950	28950	28950	28950	10
382	20240220	142500	533429250	28950	28950	28950	28950	195
383	20240220	142400	527784000	28950	28950	28950	28950	0
384	20240220	142300	527784000	28950	28950	28950	28950	0
385	20240220	142200	527784000	28950	28950	28950	28950	0
386	20240220	142100	527784000	28950	28950	28950	28950	0
387	20240220	142000	527784000	28950	28950	28950	28950	32
388	20240220	141900	526857600	28950	28950	28950	28950	0
389	20240220	141800	526857600	28950	28950	28950	28950	0
390	20240220	141700	526857600	28950	28950	28950	28950	0
391	20240220	141600	526857600	28950	28950	28950	28950	5
392	20240220	141500	526712850	28950	28950	28950	28950	0
393	20240220	141400	526712850	28950	28950	28950	28950	0
394	20240220	141300	526712850	28950	28950	28950	28950	0
395	20240220	141200	526712850	28950	28950	28950	28950	0
396	20240220	141100	526712850	28950	28950	28950	28950	4
397	20240220	141000	526597050	28950	28950	28950	28950	25
398	20240220	140900	525873300	28950	28950	28950	28950	5
399	20240220	140800	525728550	28950	28950	28950	28950	0
400	20240220	140700	525728550	28950	28950	28950	28950	1
401	20240220	140600	525699600	28900	28900	28900	28900	2
402	20240220	140500	525641800	28900	28950	28950	28900	53
403	20240220	140400	524109950	28950	28950	28950	28950	3
404	20240220	140300	524023100	28950	28950	28950	28950	0
405	20240220	140200	524023100	28950	28950	28950	28900	255
406	20240220	140100	516650850	28900	28950	28950	28900	56
407	20240220	140000	515032350	28950	28950	28950	28950	2
408	20240220	135900	514974450	28950	28950	28950	28950	0
409	20240220	135800	514974450	28950	28950	28950	28950	67
410	20240220	135700	513034800	28950	28950	28950	28950	1110
411	20240220	135600	480900300	28950	28950	28950	28950	0
412	20240220	135500	480900300	28950	29000	29000	28950	187
413	20240220	135400	475484450	29000	29000	29000	29000	0
414	20240220	135300	475484450	29000	29000	29000	29000	0
415	20240220	135200	475484450	29000	29000	29000	29000	20
416	20240220	135100	474904450	29000	29000	29000	29000	0
417	20240220	135000	474904450	29000	29000	29000	29000	350
418	20240220	134900	464754450	29050	29050	29050	29050	15
419	20240220	134800	464318700	29050	29050	29050	29050	15
420	20240220	134700	463882950	29050	29050	29050	29050	0
421	20240220	134600	463882950	29050	29050	29050	29050	0
422	20240220	134500	463882950	29050	29050	29050	29050	0
423	20240220	134400	463882950	29050	29050	29050	29050	2
424	20240220	134300	463824850	29050	29050	29050	29050	7
425	20240220	134200	463621500	29050	29050	29050	29050	4
426	20240220	134100	463505300	29050	29050	29050	29050	2
427	20240220	134000	463447200	29050	29050	29050	29050	1
428	20240220	133900	463418150	29050	29050	29050	29050	0
429	20240220	133800	463418150	29050	29050	29050	29050	0
430	20240220	133700	463418150	29050	29050	29050	29050	0
431	20240220	133600	463418150	29050	29050	29050	29050	0
432	20240220	133500	463418150	29050	29050	29050	29050	0
433	20240220	133400	463418150	29050	29050	29050	29050	0
434	20240220	133300	463418150	29050	29050	29050	29050	0
435	20240220	133200	463418150	29050	29050	29050	29050	0
436	20240220	133100	463418150	29050	29050	29050	29050	0
437	20240220	133000	463418150	29050	29050	29050	29050	0
438	20240220	132900	463418150	29050	29050	29050	29050	0
439	20240220	132800	463418150	29050	29050	29050	29050	35
440	20240220	132700	462401400	29050	29050	29050	29050	0
441	20240220	132600	462401400	29050	29050	29050	29050	0
442	20240220	132500	462401400	29050	29100	29100	29050	23
443	20240220	132400	461733200	29100	29100	29100	29100	0
444	20240220	132300	461733200	29100	29100	29100	29100	0
445	20240220	132200	461733200	29100	29100	29100	29100	0
446	20240220	132100	461733200	29100	29100	29100	29100	0
447	20240220	132000	461733200	29100	29100	29100	29100	0
448	20240220	131900	461733200	29100	29100	29100	29100	1
449	20240220	131800	461704100	29100	29100	29100	29100	0
450	20240220	131700	461704100	29100	29100	29100	29100	0
451	20240220	131600	461704100	29100	29100	29100	29100	0
452	20240220	131500	461704100	29100	29100	29100	29100	0
453	20240220	131400	461704100	29100	29100	29100	29100	0
454	20240220	131300	461704100	29100	29100	29100	29100	0
455	20240220	131200	461704100	29100	29100	29100	29100	0
456	20240220	131100	461704100	29100	29100	29100	29100	0
457	20240220	131000	461704100	29100	29100	29100	29100	3
458	20240220	130900	461616800	29050	29050	29050	29050	0
459	20240220	130800	461616800	29050	29050	29050	29050	0
460	20240220	130700	461616800	29050	29050	29050	29050	0
461	20240220	130600	461616800	29050	29050	29050	29050	0
462	20240220	130500	461616800	29050	29050	29050	29050	0
463	20240220	130400	461616800	29050	29050	29050	29050	0
464	20240220	130300	461616800	29050	29050	29050	29050	0
465	20240220	130200	461616800	29050	29050	29050	29050	0
466	20240220	130100	461616800	29050	29050	29050	29050	0
467	20240220	130000	461616800	29050	29050	29050	29050	0
468	20240220	125900	461616800	29050	29050	29050	29050	2
469	20240220	125800	461558700	29000	29000	29000	29000	0
470	20240220	125700	461558700	29000	29000	29000	29000	50
471	20240220	125600	460108700	29000	29000	29000	29000	0
472	20240220	125500	460108700	29000	29050	29050	29000	847
473	20240220	125400	435545600	29000	29000	29000	29000	0
474	20240220	125300	435545600	29000	29000	29000	29000	0
475	20240220	125200	435545600	29000	29000	29000	29000	0
476	20240220	125100	435545600	29000	29000	29000	29000	11
477	20240220	125000	435226600	29000	29050	29050	29000	2
478	20240220	124900	435168550	29000	29000	29000	29000	0
479	20240220	124800	435168550	29000	29000	29000	29000	1
480	20240220	124700	435139550	29000	29050	29050	29000	9
481	20240220	124600	434878500	29000	29000	29000	29000	0
482	20240220	124500	434878500	29000	29000	29000	29000	8
483	20240220	124400	434646500	29000	29000	29000	29000	0
484	20240220	124300	434646500	29000	29000	29000	29000	0
485	20240220	124200	434646500	29000	29050	29050	29000	100
486	20240220	124100	431744400	29100	29100	29100	29100	0
487	20240220	124000	431744400	29100	29100	29100	29100	0
488	20240220	123900	431744400	29100	29100	29100	29100	0
489	20240220	123800	431744400	29100	29100	29100	29100	0
490	20240220	123700	431744400	29100	29100	29100	29100	0
491	20240220	123600	431744400	29100	29100	29100	29100	0
492	20240220	123500	431744400	29100	29100	29100	29100	0
493	20240220	123400	431744400	29100	29100	29100	29100	0
494	20240220	123300	431744400	29100	29000	29100	29000	541
495	20240220	123200	416055300	29050	29050	29050	29050	0
496	20240220	123100	416055300	29050	29050	29050	29050	0
497	20240220	123000	416055300	29050	29050	29050	29050	190
498	20240220	122900	410535800	29100	29100	29100	29100	44
499	20240220	122800	409255400	29150	29150	29150	29150	0
500	20240220	122700	409255400	29150	29150	29150	29150	0
501	20240220	122600	409255400	29150	29150	29150	29150	0
502	20240220	122500	409255400	29150	29150	29150	29150	0
503	20240220	122400	409255400	29150	29150	29150	29150	1
504	20240220	122300	409226250	29150	29150	29150	29150	0
505	20240220	122200	409226250	29150	29150	29150	29150	1
506	20240220	122100	409197100	29150	29150	29150	29150	4
507	20240220	122000	409080500	29150	29150	29150	29150	0
508	20240220	121900	409080500	29150	29150	29150	29150	0
509	20240220	121800	409080500	29150	29100	29150	29100	3
510	20240220	121700	408993100	29050	29050	29050	29050	2
511	20240220	121600	408935000	29050	29050	29050	29050	0
512	20240220	121500	408935000	29050	29050	29050	29050	0
513	20240220	121400	408935000	29050	29050	29050	29050	53
514	20240220	121300	407395350	29100	29100	29100	29100	0
515	20240220	121200	407395350	29100	29100	29100	29100	0
516	20240220	121100	407395350	29100	29100	29100	29100	7
517	20240220	121000	407191650	29100	29100	29100	29100	1
518	20240220	120900	407162550	29100	29100	29100	29100	0
519	20240220	120800	407162550	29100	29100	29100	29100	0
520	20240220	120700	407162550	29100	29100	29100	29100	3
521	20240220	120600	407075250	29050	29050	29050	29050	170
522	20240220	120500	402136750	29050	29050	29050	29050	20
523	20240220	120400	401555750	29100	29100	29100	29100	0
524	20240220	120300	401555750	29100	29100	29100	29100	10
525	20240220	120200	401264750	29100	29100	29100	29100	32
526	20240220	120100	400333550	29100	29100	29100	29100	21
527	20240220	120000	399722450	29100	29100	29100	29100	10
528	20240220	115900	399431450	29100	29100	29100	29100	0
529	20240220	115800	399431450	29100	29100	29100	29100	1
530	20240220	115700	399402350	29100	29100	29100	29100	29
531	20240220	115600	398558450	29150	29150	29150	29150	0
532	20240220	115500	398558450	29150	29150	29150	29150	113
533	20240220	115400	395264500	29150	29150	29150	29150	10
534	20240220	115300	394973000	29150	29150	29150	29150	0
535	20240220	115200	394973000	29150	29200	29200	29150	4
536	20240220	115100	394856250	29200	29200	29200	29200	0
537	20240220	115000	394856250	29200	29200	29200	29200	0
538	20240220	114900	394856250	29200	29200	29200	29200	0
539	20240220	114800	394856250	29200	29200	29200	29200	0
540	20240220	114700	394856250	29200	29200	29200	29200	0
541	20240220	114600	394856250	29200	29200	29200	29200	9
542	20240220	114500	394593450	29400	29150	29400	29150	1000
543	20240220	114400	365292100	29150	29150	29150	29150	0
544	20240220	114300	365292100	29150	29150	29150	29150	4
545	20240220	114200	365175500	29150	29150	29150	29150	0
546	20240220	114100	365175500	29150	29150	29150	29150	0
547	20240220	114000	365175500	29150	29150	29150	29150	0
548	20240220	113900	365175500	29150	29150	29150	29150	0
549	20240220	113800	365175500	29150	29150	29150	29150	0
550	20240220	113700	365175500	29150	29150	29150	29150	0
551	20240220	113600	365175500	29150	29150	29150	29150	1
552	20240220	113500	365146350	29000	29000	29000	29000	0
553	20240220	113400	365146350	29000	29000	29000	29000	0
554	20240220	113300	365146350	29000	29000	29000	29000	0
555	20240220	113200	365146350	29000	29000	29000	29000	0
556	20240220	113100	365146350	29000	29000	29000	29000	0
557	20240220	113000	365146350	29000	29000	29000	29000	0
558	20240220	112900	365146350	29000	29000	29000	29000	194
559	20240220	112800	359520350	29000	29000	29000	29000	0
560	20240220	112700	359520350	29000	29000	29000	29000	0
561	20240220	112600	359520350	29000	29000	29000	29000	0
562	20240220	112500	359520350	29000	29000	29000	29000	0
563	20240220	112400	359520350	29000	29000	29000	29000	0
564	20240220	112300	359520350	29000	29000	29000	29000	0
565	20240220	112200	359520350	29000	29000	29000	29000	0
566	20240220	112100	359520350	29000	29000	29000	29000	0
567	20240220	112000	359520350	29000	29000	29000	29000	0
568	20240220	111900	359520350	29000	29000	29000	29000	0
569	20240220	111800	359520350	29000	29000	29000	29000	7
570	20240220	111700	359317350	29100	29100	29100	29100	105
571	20240220	111600	356261850	29100	29100	29100	29100	2
572	20240220	111500	356203650	29100	29100	29100	29100	50
573	20240220	111400	354748650	29100	29100	29100	29100	3
574	20240220	111300	354661350	29100	29100	29100	29100	1
575	20240220	111200	354632250	29050	29050	29050	29050	100
576	20240220	111100	351727250	29100	29100	29100	29100	0
577	20240220	111000	351727250	29100	29100	29100	29100	0
578	20240220	110900	351727250	29100	29100	29100	29100	1
579	20240220	110800	351698150	29050	29050	29050	29050	0
580	20240220	110700	351698150	29050	29050	29050	29050	1
581	20240220	110600	351669100	29000	29000	29000	29000	0
582	20240220	110500	351669100	29000	29000	29000	29000	33
583	20240220	110400	350712100	29050	29100	29100	29050	31
584	20240220	110300	349810550	29100	29050	29100	29000	1541
585	20240220	110200	305094250	29050	29050	29050	29050	0
586	20240220	110100	305094250	29050	29050	29050	29050	4
587	20240220	110000	304978050	29050	29050	29050	29050	0
588	20240220	105900	304978050	29050	29050	29050	29050	0
589	20240220	105800	304978050	29050	29050	29050	29050	0
590	20240220	105700	304978050	29050	29050	29050	29050	0
591	20240220	105600	304978050	29050	29050	29050	29050	0
592	20240220	105500	304978050	29050	29050	29050	29050	0
593	20240220	105400	304978050	29050	29050	29050	29050	0
594	20240220	105300	304978050	29050	29050	29050	29050	0
595	20240220	105200	304978050	29050	29050	29050	29050	0
596	20240220	105100	304978050	29050	29050	29050	29050	36
597	20240220	105000	303932250	29100	29100	29100	29100	0
598	20240220	104900	303932250	29100	29100	29100	29100	200
599	20240220	104800	298112250	29050	29150	29150	29050	1003
600	20240220	104700	268941050	29150	29150	29150	29150	2
601	20240220	104600	268882750	29150	29150	29150	29150	0
602	20240220	104500	268882750	29150	29150	29150	29150	0
603	20240220	104400	268882750	29150	29150	29150	29150	0
604	20240220	104300	268882750	29150	29150	29150	29150	0
605	20240220	104200	268882750	29150	29150	29150	29150	0
606	20240220	104100	268882750	29150	29150	29150	29150	0
607	20240220	104000	268882750	29150	29150	29150	29150	2
608	20240220	103900	268824450	29200	29200	29200	29200	0
609	20240220	103800	268824450	29200	29200	29200	29200	0
610	20240220	103700	268824450	29200	29200	29200	29200	0
611	20240220	103600	268824450	29200	29200	29200	29200	0
612	20240220	103500	268824450	29200	29200	29200	29200	0
613	20240220	103400	268824450	29200	29200	29200	29200	8
614	20240220	103300	268590850	29150	29150	29150	29150	0
615	20240220	103200	268590850	29150	29150	29150	29150	12
616	20240220	103100	268241050	29150	29150	29150	29150	22
617	20240220	103000	267599750	29100	29100	29100	29100	33
618	20240220	102900	266639450	29050	29050	29050	29050	0
619	20240220	102800	266639450	29050	29050	29050	29050	0
620	20240220	102700	266639450	29050	29050	29050	29050	0
621	20240220	102600	266639450	29050	29100	29100	29050	257
622	20240220	102500	259171750	29100	29100	29100	29100	0
623	20240220	102400	259171750	29100	29100	29100	29100	0
624	20240220	102300	259171750	29100	29100	29100	29100	0
625	20240220	102200	259171750	29100	29100	29100	29100	0
626	20240220	102100	259171750	29100	29100	29100	29100	300
627	20240220	102000	250441750	29100	29100	29100	29100	6
628	20240220	101900	250267150	29100	29100	29100	29100	0
629	20240220	101800	250267150	29100	29100	29100	29100	5
630	20240220	101700	250121650	29100	29100	29100	29100	2
631	20240220	101600	250063450	29100	29100	29100	29100	0
632	20240220	101500	250063450	29100	29100	29100	29100	0
633	20240220	101400	250063450	29100	29100	29100	29100	0
634	20240220	101300	250063450	29100	29100	29100	29100	1
635	20240220	101200	250034350	29100	29150	29150	29100	751
636	20240220	101100	228168400	29200	29200	29200	29200	2
637	20240220	101000	228110000	29150	29150	29150	29150	0
638	20240220	100900	228110000	29150	29150	29150	29150	0
639	20240220	100800	228110000	29150	29150	29150	29150	0
640	20240220	100700	228110000	29150	29150	29150	29150	0
641	20240220	100600	228110000	29150	29150	29150	29150	0
642	20240220	100500	228110000	29150	29150	29150	29150	0
643	20240220	100400	228110000	29150	29150	29150	29150	0
644	20240220	100300	228110000	29150	29150	29150	29150	28
645	20240220	100200	227293800	29150	29150	29150	29150	853
646	20240220	100100	202428850	29150	29150	29150	29150	0
647	20240220	100000	202428850	29150	29150	29150	29150	0
648	20240220	095900	202428850	29150	29200	29200	29150	51
649	20240220	095800	200942150	29200	29200	29200	29200	0
650	20240220	095700	200942150	29200	29200	29200	29200	0
651	20240220	095600	200942150	29200	29200	29200	29200	4
652	20240220	095500	200825350	29200	29200	29200	29200	0
653	20240220	095400	200825350	29200	29200	29200	29200	1
654	20240220	095300	200796150	29200	29200	29200	29200	31
655	20240220	095200	199890950	29200	29200	29200	29200	18
656	20240220	095100	199365350	29200	29200	29200	29200	10
657	20240220	095000	199073350	29200	29200	29200	29200	636
658	20240220	094900	180502150	29200	29200	29200	29200	30
659	20240220	094800	179626150	29200	29250	29250	29200	214
660	20240220	094700	173373250	29300	29250	29300	29250	6
661	20240220	094600	173197700	29250	29250	29250	29250	15
662	20240220	094500	172758950	29250	29250	29250	29250	1
663	20240220	094400	172729700	29250	29250	29250	29250	23
664	20240220	094300	172056950	29250	29300	29300	29250	79
665	20240220	094200	169746100	29300	29300	29300	29300	10
666	20240220	094100	169453100	29300	29300	29300	29300	0
667	20240220	094000	169453100	29300	29300	29300	29300	12
668	20240220	093900	169101500	29300	29300	29300	29300	0
669	20240220	093800	169101500	29300	29300	29300	29300	0
670	20240220	093700	169101500	29300	29300	29300	29300	40
671	20240220	093600	167929500	29250	29250	29250	29250	10
672	20240220	093500	167637000	29250	29250	29250	29250	0
673	20240220	093400	167637000	29250	29250	29250	29250	0
674	20240220	093300	167637000	29250	29250	29250	29250	0
675	20240220	093200	167637000	29250	29250	29250	29250	0
676	20240220	093100	167637000	29250	29250	29250	29250	0
677	20240220	093000	167637000	29250	29250	29250	29250	0
678	20240220	092900	167637000	29250	29250	29250	29250	438
679	20240220	092800	154825500	29250	29250	29250	29250	284
680	20240220	092700	146518500	29250	29250	29250	29250	61
681	20240220	092600	144734250	29300	29250	29300	29250	115
682	20240220	092500	141370400	29300	29300	29300	29300	30
683	20240220	092400	140491400	29300	29300	29300	29300	0
684	20240220	092300	140491400	29300	29300	29300	29300	0
685	20240220	092200	140491400	29300	29300	29300	29300	34
686	20240220	092100	139495200	29300	29300	29300	29300	230
687	20240220	092000	132756200	29250	29250	29250	29250	0
688	20240220	091900	132756200	29250	29350	29350	29250	71
689	20240220	091800	130672450	29350	29350	29350	29350	0
690	20240220	091700	130672450	29350	29300	29350	29300	11
691	20240220	091600	130349650	29300	29300	29300	29300	256
692	20240220	091500	122848850	29300	29350	29350	29300	76
693	20240220	091400	120619550	29350	29350	29350	29350	6
694	20240220	091300	120443450	29400	29400	29400	29400	16
695	20240220	091200	119973050	29300	29300	29300	29300	539
696	20240220	091100	104180350	29300	29350	29350	29300	431
697	20240220	091000	91544550	29400	29450	29450	29400	264
698	20240220	090900	83774750	29450	29450	29450	29450	40
699	20240220	090800	82596750	29500	29500	29500	29500	51
700	20240220	090700	81092250	29500	29500	29500	29500	11
701	20240220	090600	80767750	29600	29550	29600	29500	373
702	20240220	090500	69750500	29500	29500	29550	29500	648
703	20240220	090400	50624550	29500	29350	29500	29350	1040
704	20240220	090300	20015000	29350	29450	29450	29350	63
705	20240220	090200	18162250	29450	29550	29550	29450	333
706	20240220	090100	8331700	29550	29400	29550	29400	242
707	20240220	090000	1202550	29400	29300	29400	29300	41