KissMeData/248170/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	204600	501669250	29100	29100	29100	29100	168
3	20240219	204500	501669250	29100	29100	29100	29100	0
4	20240219	204400	501669250	29100	29100	29100	29100	0
5	20240219	204300	501669250	29100	29100	29100	29100	0
6	20240219	204200	501669250	29100	29100	29100	29100	0
7	20240219	204100	501669250	29100	29100	29100	29100	0
8	20240219	204000	501669250	29100	29100	29100	29100	0
9	20240219	203900	501669250	29100	29100	29100	29100	0
10	20240219	203800	501669250	29100	29100	29100	29100	0
11	20240219	203700	501669250	29100	29100	29100	29100	0
12	20240219	203600	501669250	29100	29100	29100	29100	0
13	20240219	203500	501669250	29100	29100	29100	29100	0
14	20240219	203400	501669250	29100	29100	29100	29100	0
15	20240219	203300	501669250	29100	29100	29100	29100	0
16	20240219	203200	501669250	29100	29100	29100	29100	0
17	20240219	203100	501669250	29100	29100	29100	29100	0
18	20240219	203000	501669250	29100	29100	29100	29100	0
19	20240219	202900	501669250	29100	29100	29100	29100	0
20	20240219	202800	501669250	29100	29100	29100	29100	0
21	20240219	202700	501669250	29100	29100	29100	29100	0
22	20240219	202600	501669250	29100	29100	29100	29100	0
23	20240219	202500	501669250	29100	29100	29100	29100	0
24	20240219	202400	501669250	29100	29100	29100	29100	0
25	20240219	202300	501669250	29100	29100	29100	29100	0
26	20240219	202200	501669250	29100	29100	29100	29100	0
27	20240219	202100	501669250	29100	29100	29100	29100	0
28	20240219	202000	501669250	29100	29100	29100	29100	0
29	20240219	201900	501669250	29100	29100	29100	29100	0
30	20240219	201800	501669250	29100	29100	29100	29100	0
31	20240219	201700	501669250	29100	29100	29100	29100	0
32	20240219	201600	501669250	29100	29100	29100	29100	168
33	20240219	201500	501669250	29100	29100	29100	29100	0
34	20240219	201400	501669250	29100	29100	29100	29100	0
35	20240219	201300	501669250	29100	29100	29100	29100	0
36	20240219	201200	501669250	29100	29100	29100	29100	0
37	20240219	201100	501669250	29100	29100	29100	29100	0
38	20240219	201000	501669250	29100	29100	29100	29100	0
39	20240219	200900	501669250	29100	29100	29100	29100	0
40	20240219	200800	501669250	29100	29100	29100	29100	0
41	20240219	200700	501669250	29100	29100	29100	29100	0
42	20240219	200600	501669250	29100	29100	29100	29100	0
43	20240219	200500	501669250	29100	29100	29100	29100	0
44	20240219	200400	501669250	29100	29100	29100	29100	0
45	20240219	200300	501669250	29100	29100	29100	29100	0
46	20240219	200200	501669250	29100	29100	29100	29100	0
47	20240219	200100	501669250	29100	29100	29100	29100	0
48	20240219	200000	501669250	29100	29100	29100	29100	0
49	20240219	195900	501669250	29100	29100	29100	29100	0
50	20240219	195800	501669250	29100	29100	29100	29100	0
51	20240219	195700	501669250	29100	29100	29100	29100	0
52	20240219	195600	501669250	29100	29100	29100	29100	0
53	20240219	195500	501669250	29100	29100	29100	29100	0
54	20240219	195400	501669250	29100	29100	29100	29100	0
55	20240219	195300	501669250	29100	29100	29100	29100	0
56	20240219	195200	501669250	29100	29100	29100	29100	0
57	20240219	195100	501669250	29100	29100	29100	29100	0
58	20240219	195000	501669250	29100	29100	29100	29100	0
59	20240219	194900	501669250	29100	29100	29100	29100	0
60	20240219	194800	501669250	29100	29100	29100	29100	0
61	20240219	194700	501669250	29100	29100	29100	29100	0
62	20240219	194600	501669250	29100	29100	29100	29100	168
63	20240219	194500	501669250	29100	29100	29100	29100	0
64	20240219	194400	501669250	29100	29100	29100	29100	0
65	20240219	194300	501669250	29100	29100	29100	29100	0
66	20240219	194200	501669250	29100	29100	29100	29100	0
67	20240219	194100	501669250	29100	29100	29100	29100	0
68	20240219	194000	501669250	29100	29100	29100	29100	0
69	20240219	193900	501669250	29100	29100	29100	29100	0
70	20240219	193800	501669250	29100	29100	29100	29100	0
71	20240219	193700	501669250	29100	29100	29100	29100	0
72	20240219	193600	501669250	29100	29100	29100	29100	0
73	20240219	193500	501669250	29100	29100	29100	29100	0
74	20240219	193400	501669250	29100	29100	29100	29100	0
75	20240219	193300	501669250	29100	29100	29100	29100	0
76	20240219	193200	501669250	29100	29100	29100	29100	0
77	20240219	193100	501669250	29100	29100	29100	29100	0
78	20240219	193000	501669250	29100	29100	29100	29100	0
79	20240219	192900	501669250	29100	29100	29100	29100	0
80	20240219	192800	501669250	29100	29100	29100	29100	0
81	20240219	192700	501669250	29100	29100	29100	29100	0
82	20240219	192600	501669250	29100	29100	29100	29100	0
83	20240219	192500	501669250	29100	29100	29100	29100	0
84	20240219	192400	501669250	29100	29100	29100	29100	0
85	20240219	192300	501669250	29100	29100	29100	29100	0
86	20240219	192200	501669250	29100	29100	29100	29100	0
87	20240219	192100	501669250	29100	29100	29100	29100	0
88	20240219	192000	501669250	29100	29100	29100	29100	0
89	20240219	191900	501669250	29100	29100	29100	29100	0
90	20240219	191800	501669250	29100	29100	29100	29100	0
91	20240219	191700	501669250	29100	29100	29100	29100	0
92	20240219	191600	501669250	29100	29100	29100	29100	168
93	20240219	191500	501669250	29100	29100	29100	29100	0
94	20240219	191400	501669250	29100	29100	29100	29100	0
95	20240219	191300	501669250	29100	29100	29100	29100	0
96	20240219	191200	501669250	29100	29100	29100	29100	0
97	20240219	191100	501669250	29100	29100	29100	29100	0
98	20240219	191000	501669250	29100	29100	29100	29100	0
99	20240219	190900	501669250	29100	29100	29100	29100	0
100	20240219	190800	501669250	29100	29100	29100	29100	0
101	20240219	190700	501669250	29100	29100	29100	29100	0
102	20240219	190600	501669250	29100	29100	29100	29100	0
103	20240219	190500	501669250	29100	29100	29100	29100	0
104	20240219	190400	501669250	29100	29100	29100	29100	0
105	20240219	190300	501669250	29100	29100	29100	29100	0
106	20240219	190200	501669250	29100	29100	29100	29100	0
107	20240219	190100	501669250	29100	29100	29100	29100	0
108	20240219	190000	501669250	29100	29100	29100	29100	0
109	20240219	185900	501669250	29100	29100	29100	29100	0
110	20240219	185800	501669250	29100	29100	29100	29100	0
111	20240219	185700	501669250	29100	29100	29100	29100	0
112	20240219	185600	501669250	29100	29100	29100	29100	0
113	20240219	185500	501669250	29100	29100	29100	29100	0
114	20240219	185400	501669250	29100	29100	29100	29100	0
115	20240219	185300	501669250	29100	29100	29100	29100	0
116	20240219	185200	501669250	29100	29100	29100	29100	0
117	20240219	185100	501669250	29100	29100	29100	29100	0
118	20240219	185000	501669250	29100	29100	29100	29100	0
119	20240219	184900	501669250	29100	29100	29100	29100	0
120	20240219	184800	501669250	29100	29100	29100	29100	0
121	20240219	184700	501669250	29100	29100	29100	29100	0
122	20240219	184600	501669250	29100	29100	29100	29100	168
123	20240219	184500	501669250	29100	29100	29100	29100	0
124	20240219	184400	501669250	29100	29100	29100	29100	0
125	20240219	184300	501669250	29100	29100	29100	29100	0
126	20240219	184200	501669250	29100	29100	29100	29100	0
127	20240219	184100	501669250	29100	29100	29100	29100	0
128	20240219	184000	501669250	29100	29100	29100	29100	0
129	20240219	183900	501669250	29100	29100	29100	29100	0
130	20240219	183800	501669250	29100	29100	29100	29100	0
131	20240219	183700	501669250	29100	29100	29100	29100	0
132	20240219	183600	501669250	29100	29100	29100	29100	0
133	20240219	183500	501669250	29100	29100	29100	29100	0
134	20240219	183400	501669250	29100	29100	29100	29100	0
135	20240219	183300	501669250	29100	29100	29100	29100	0
136	20240219	183200	501669250	29100	29100	29100	29100	0
137	20240219	183100	501669250	29100	29100	29100	29100	0
138	20240219	183000	501669250	29100	29100	29100	29100	0
139	20240219	182900	501669250	29100	29100	29100	29100	0
140	20240219	182800	501669250	29100	29100	29100	29100	0
141	20240219	182700	501669250	29100	29100	29100	29100	0
142	20240219	182600	501669250	29100	29100	29100	29100	0
143	20240219	182500	501669250	29100	29100	29100	29100	0
144	20240219	182400	501669250	29100	29100	29100	29100	0
145	20240219	182300	501669250	29100	29100	29100	29100	0
146	20240219	182200	501669250	29100	29100	29100	29100	0
147	20240219	182100	501669250	29100	29100	29100	29100	0
148	20240219	182000	501669250	29100	29100	29100	29100	0
149	20240219	181900	501669250	29100	29100	29100	29100	0
150	20240219	181800	501669250	29100	29100	29100	29100	0
151	20240219	181700	501669250	29100	29100	29100	29100	0
152	20240219	181600	501669250	29100	29100	29100	29100	168
153	20240219	181500	501669250	29100	29100	29100	29100	0
154	20240219	181400	501669250	29100	29100	29100	29100	0
155	20240219	181300	501669250	29100	29100	29100	29100	0
156	20240219	181200	501669250	29100	29100	29100	29100	0
157	20240219	181100	501669250	29100	29100	29100	29100	0
158	20240219	181000	501669250	29100	29100	29100	29100	0
159	20240219	180900	501669250	29100	29100	29100	29100	0
160	20240219	180800	501669250	29100	29100	29100	29100	0
161	20240219	180700	501669250	29100	29100	29100	29100	0
162	20240219	180600	501669250	29100	29100	29100	29100	0
163	20240219	180500	501669250	29100	29100	29100	29100	0
164	20240219	180400	501669250	29100	29100	29100	29100	0
165	20240219	180300	501669250	29100	29100	29100	29100	0
166	20240219	180200	501669250	29100	29100	29100	29100	0
167	20240219	180100	501669250	29100	29100	29100	29100	0
168	20240219	180000	501669250	29100	29100	29100	29100	0
169	20240219	175900	501669250	29100	29100	29100	29100	0
170	20240219	175800	501669250	29100	29100	29100	29100	0
171	20240219	175700	501669250	29100	29100	29100	29100	0
172	20240219	175600	501669250	29100	29100	29100	29100	0
173	20240219	175500	501669250	29100	29100	29100	29100	0
174	20240219	175400	501669250	29100	29100	29100	29100	0
175	20240219	175300	501669250	29100	29100	29100	29100	0
176	20240219	175200	501669250	29100	29100	29100	29100	0
177	20240219	175100	501669250	29100	29100	29100	29100	0
178	20240219	175000	501669250	29100	29100	29100	29100	0
179	20240219	174900	501669250	29100	29100	29100	29100	0
180	20240219	174800	501669250	29100	29100	29100	29100	0
181	20240219	174700	501669250	29100	29100	29100	29100	0
182	20240219	174600	501669250	29100	29100	29100	29100	168
183	20240219	174500	501669250	29100	29100	29100	29100	0
184	20240219	174400	501669250	29100	29100	29100	29100	0
185	20240219	174300	501669250	29100	29100	29100	29100	0
186	20240219	174200	501669250	29100	29100	29100	29100	0
187	20240219	174100	501669250	29100	29100	29100	29100	0
188	20240219	174000	501669250	29100	29100	29100	29100	0
189	20240219	173900	501669250	29100	29100	29100	29100	0
190	20240219	173800	501669250	29100	29100	29100	29100	0
191	20240219	173700	501669250	29100	29100	29100	29100	0
192	20240219	173600	501669250	29100	29100	29100	29100	0
193	20240219	173500	501669250	29100	29100	29100	29100	0
194	20240219	173400	501669250	29100	29100	29100	29100	0
195	20240219	173300	501669250	29100	29100	29100	29100	0
196	20240219	173200	501669250	29100	29100	29100	29100	0
197	20240219	173100	501669250	29100	29100	29100	29100	0
198	20240219	173000	501669250	29100	29100	29100	29100	0
199	20240219	172900	501669250	29100	29100	29100	29100	0
200	20240219	172800	501669250	29100	29100	29100	29100	0
201	20240219	172700	501669250	29100	29100	29100	29100	0
202	20240219	172600	501669250	29100	29100	29100	29100	0
203	20240219	172500	501669250	29100	29100	29100	29100	0
204	20240219	172400	501669250	29100	29100	29100	29100	0
205	20240219	172300	501669250	29100	29100	29100	29100	0
206	20240219	172200	501669250	29100	29100	29100	29100	0
207	20240219	172100	501669250	29100	29100	29100	29100	0
208	20240219	172000	501669250	29100	29100	29100	29100	0
209	20240219	171900	501669250	29100	29100	29100	29100	0
210	20240219	171800	501669250	29100	29100	29100	29100	0
211	20240219	171700	501669250	29100	29100	29100	29100	0
212	20240219	171600	501669250	29100	29100	29100	29100	168
213	20240219	171500	501669250	29100	29100	29100	29100	0
214	20240219	171400	501669250	29100	29100	29100	29100	0
215	20240219	171300	501669250	29100	29100	29100	29100	0
216	20240219	171200	501669250	29100	29100	29100	29100	0
217	20240219	171100	501669250	29100	29100	29100	29100	0
218	20240219	171000	501669250	29100	29100	29100	29100	0
219	20240219	170900	501669250	29100	29100	29100	29100	0
220	20240219	170800	501669250	29100	29100	29100	29100	0
221	20240219	170700	501669250	29100	29100	29100	29100	0
222	20240219	170600	501669250	29100	29100	29100	29100	0
223	20240219	170500	501669250	29100	29100	29100	29100	0
224	20240219	170400	501669250	29100	29100	29100	29100	0
225	20240219	170300	501669250	29100	29100	29100	29100	0
226	20240219	170200	501669250	29100	29100	29100	29100	0
227	20240219	170100	501669250	29100	29100	29100	29100	0
228	20240219	170000	501669250	29100	29100	29100	29100	0
229	20240219	165900	501669250	29100	29100	29100	29100	0
230	20240219	165800	501669250	29100	29100	29100	29100	0
231	20240219	165700	501669250	29100	29100	29100	29100	0
232	20240219	165600	501669250	29100	29100	29100	29100	0
233	20240219	165500	501669250	29100	29100	29100	29100	0
234	20240219	165400	501669250	29100	29100	29100	29100	0
235	20240219	165300	501669250	29100	29100	29100	29100	0
236	20240219	165200	501669250	29100	29100	29100	29100	0
237	20240219	165100	501669250	29100	29100	29100	29100	0
238	20240219	165000	501669250	29100	29100	29100	29100	0
239	20240219	164900	501669250	29100	29100	29100	29100	0
240	20240219	164800	501669250	29100	29100	29100	29100	0
241	20240219	164700	501669250	29100	29100	29100	29100	0
242	20240219	164600	501669250	29100	29100	29100	29100	168
243	20240219	164500	501669250	29100	29100	29100	29100	0
244	20240219	164400	501669250	29100	29100	29100	29100	0
245	20240219	164300	501669250	29100	29100	29100	29100	0
246	20240219	164200	501669250	29100	29100	29100	29100	0
247	20240219	164100	501669250	29100	29100	29100	29100	0
248	20240219	164000	501669250	29100	29100	29100	29100	0
249	20240219	163900	501669250	29100	29100	29100	29100	0
250	20240219	163800	501669250	29100	29100	29100	29100	0
251	20240219	163700	501669250	29100	29100	29100	29100	0
252	20240219	163600	501669250	29100	29100	29100	29100	0
253	20240219	163500	501669250	29100	29100	29100	29100	0
254	20240219	163400	501669250	29100	29100	29100	29100	0
255	20240219	163300	501669250	29100	29100	29100	29100	0
256	20240219	163200	501669250	29100	29100	29100	29100	0
257	20240219	163100	501669250	29100	29100	29100	29100	0
258	20240219	163000	501669250	29100	29100	29100	29100	0
259	20240219	162900	501669250	29100	29100	29100	29100	0
260	20240219	162800	501669250	29100	29100	29100	29100	0
261	20240219	162700	501669250	29100	29100	29100	29100	0
262	20240219	162600	501669250	29100	29100	29100	29100	0
263	20240219	162500	501669250	29100	29100	29100	29100	0
264	20240219	162400	501669250	29100	29100	29100	29100	0
265	20240219	162300	501669250	29100	29100	29100	29100	0
266	20240219	162200	501669250	29100	29100	29100	29100	0
267	20240219	162100	501669250	29100	29100	29100	29100	0
268	20240219	162000	501669250	29100	29100	29100	29100	0
269	20240219	161900	501669250	29100	29100	29100	29100	0
270	20240219	161800	501669250	29100	29100	29100	29100	0
271	20240219	161700	501669250	29100	29100	29100	29100	0
272	20240219	161600	501669250	29100	29100	29100	29100	168
273	20240219	161500	501669250	29100	29100	29100	29100	0
274	20240219	161400	501669250	29100	29100	29100	29100	0
275	20240219	161300	501669250	29100	29100	29100	29100	0
276	20240219	161200	501669250	29100	29100	29100	29100	0
277	20240219	161100	501669250	29100	29100	29100	29100	0
278	20240219	161000	501669250	29100	29100	29100	29100	0
279	20240219	160900	501669250	29100	29100	29100	29100	0
280	20240219	160800	501669250	29100	29100	29100	29100	0
281	20240219	160700	501669250	29100	29100	29100	29100	0
282	20240219	160600	501669250	29100	29100	29100	29100	0
283	20240219	160500	501669250	29100	29100	29100	29100	0
284	20240219	160400	501669250	29100	29100	29100	29100	0
285	20240219	160300	501669250	29100	29100	29100	29100	0
286	20240219	160200	501669250	29100	29100	29100	29100	0
287	20240219	160100	501669250	29100	29100	29100	29100	0
288	20240219	160000	501669250	29100	29100	29100	29100	0
289	20240219	155900	501669250	29100	29100	29100	29100	0
290	20240219	155800	501669250	29100	29100	29100	29100	0
291	20240219	155700	501669250	29100	29100	29100	29100	0
292	20240219	155600	501669250	29100	29100	29100	29100	0
293	20240219	155500	501669250	29100	29100	29100	29100	0
294	20240219	155400	501669250	29100	29100	29100	29100	0
295	20240219	155300	501669250	29100	29100	29100	29100	0
296	20240219	155200	501669250	29100	29100	29100	29100	0
297	20240219	155100	501669250	29100	29100	29100	29100	0
298	20240219	155000	501669250	29100	29100	29100	29100	0
299	20240219	154900	501669250	29100	29100	29100	29100	0
300	20240219	154800	501669250	29100	29100	29100	29100	0
301	20240219	154700	501669250	29100	29100	29100	29100	0
302	20240219	154600	501669250	29100	29100	29100	29100	168
303	20240219	154500	501669250	29100	29100	29100	29100	0
304	20240219	154400	501669250	29100	29100	29100	29100	0
305	20240219	154300	501669250	29100	29100	29100	29100	0
306	20240219	154200	501669250	29100	29100	29100	29100	0
307	20240219	154100	501669250	29100	29100	29100	29100	0
308	20240219	154000	501669250	29100	29100	29100	29100	0
309	20240219	153900	501669250	29100	29100	29100	29100	0
310	20240219	153800	501669250	29100	29100	29100	29100	0
311	20240219	153700	501669250	29100	29100	29100	29100	0
312	20240219	153600	501669250	29100	29100	29100	29100	0
313	20240219	153500	501669250	29100	29100	29100	29100	0
314	20240219	153400	501669250	29100	29100	29100	29100	0
315	20240219	153300	501669250	29100	29100	29100	29100	0
316	20240219	153200	501669250	29100	29100	29100	29100	0
317	20240219	153100	501669250	29100	29100	29100	29100	0
318	20240219	153000	501669250	29100	29100	29100	29100	168
319	20240219	152900	496780450	29250	29250	29250	29250	0
320	20240219	152800	496780450	29250	29250	29250	29250	0
321	20240219	152700	496780450	29250	29250	29250	29250	0
322	20240219	152600	496780450	29250	29250	29250	29250	0
323	20240219	152500	496780450	29250	29250	29250	29250	0
324	20240219	152400	496780450	29250	29250	29250	29250	0
325	20240219	152300	496780450	29250	29250	29250	29250	0
326	20240219	152200	496780450	29250	29250	29250	29250	0
327	20240219	152100	496780450	29250	29250	29250	29250	0
328	20240219	152000	496780450	29250	29250	29250	29250	0
329	20240219	151900	496780450	29250	29250	29250	29250	9
330	20240219	151800	496517200	29250	29150	29250	29150	224
331	20240219	151700	489967700	29250	29200	29250	29200	50
332	20240219	151600	488505300	29200	29200	29200	29200	5
333	20240219	151500	488359300	29250	29250	29250	29250	101
334	20240219	151400	485405050	29300	29250	29300	29250	49
335	20240219	151300	483971350	29100	29100	29100	29100	0
336	20240219	151200	483971350	29100	29200	29200	29100	300
337	20240219	151100	475238700	29300	29300	29300	29300	5
338	20240219	151000	475092200	29300	29300	29300	29300	0
339	20240219	150900	475092200	29300	29300	29300	29300	9
340	20240219	150800	474828500	29250	29250	29250	29250	0
341	20240219	150700	474828500	29250	29250	29250	29250	0
342	20240219	150600	474828500	29250	29250	29250	29250	64
343	20240219	150500	472956500	29200	29200	29200	29200	19
344	20240219	150400	472401700	29200	29250	29250	29200	120
345	20240219	150300	468891900	29250	29250	29250	29250	5
346	20240219	150200	468745650	29250	29250	29250	29250	0
347	20240219	150100	468745650	29250	29250	29250	29250	16
348	20240219	150000	468277650	29300	29300	29300	29300	0
349	20240219	145900	468277650	29300	29300	29300	29300	0
350	20240219	145800	468277650	29300	29300	29300	29300	2
351	20240219	145700	468219050	29200	29200	29200	29200	0
352	20240219	145600	468219050	29200	29200	29200	29200	5
353	20240219	145500	468073050	29200	29200	29200	29200	0
354	20240219	145400	468073050	29200	29200	29200	29200	0
355	20240219	145300	468073050	29200	29200	29200	29200	0
356	20240219	145200	468073050	29200	29200	29200	29200	50
357	20240219	145100	466613050	29200	29300	29300	29200	101
358	20240219	145000	463653850	29300	29250	29300	29250	100
359	20240219	144900	460723950	29300	29300	29300	29300	0
360	20240219	144800	460723950	29300	29300	29300	29300	18
361	20240219	144700	460196550	29300	29300	29300	29300	3
362	20240219	144600	460108650	29300	29250	29300	29250	361
363	20240219	144500	449549350	29200	29200	29200	29200	60
364	20240219	144400	447797350	29200	29250	29250	29200	51
365	20240219	144300	446308100	29200	29200	29200	29200	21
366	20240219	144200	445694900	29200	29200	29200	29200	51
367	20240219	144100	444205700	29200	29200	29200	29200	202
368	20240219	144000	438307300	29200	29200	29250	29200	6
369	20240219	143900	438132050	29200	29200	29200	29200	250
370	20240219	143800	430832050	29200	29200	29200	29200	16
371	20240219	143700	430364850	29200	29200	29200	29200	0
372	20240219	143600	430364850	29200	29200	29200	29200	0
373	20240219	143500	430364850	29200	29200	29200	29200	0
374	20240219	143400	430364850	29200	29200	29200	29200	5
375	20240219	143300	430218850	29150	29150	29150	29150	0
376	20240219	143200	430218850	29150	29150	29150	29150	0
377	20240219	143100	430218850	29150	29150	29150	29150	49
378	20240219	143000	428790500	29150	29150	29150	29150	15
379	20240219	142900	428353250	29150	29150	29150	29150	0
380	20240219	142800	428353250	29150	29150	29150	29150	0
381	20240219	142700	428353250	29150	29150	29150	29150	0
382	20240219	142600	428353250	29150	29150	29150	29150	0
383	20240219	142500	428353250	29150	29150	29150	29150	0
384	20240219	142400	428353250	29150	29150	29150	29150	0
385	20240219	142300	428353250	29150	29150	29150	29150	0
386	20240219	142200	428353250	29150	29150	29150	29150	0
387	20240219	142100	428353250	29150	29150	29150	29150	0
388	20240219	142000	428353250	29150	29150	29150	29150	0
389	20240219	141900	428353250	29150	29150	29150	29150	52
390	20240219	141800	426837450	29050	29100	29100	29050	700
391	20240219	141700	406502150	29050	29050	29050	29050	0
392	20240219	141600	406502150	29050	29050	29050	29050	0
393	20240219	141500	406502150	29050	29050	29050	29050	5
394	20240219	141400	406356900	29050	29050	29050	29050	0
395	20240219	141300	406356900	29050	29050	29050	29050	0
396	20240219	141200	406356900	29050	29050	29050	29050	0
397	20240219	141100	406356900	29050	29050	29050	29050	0
398	20240219	141000	406356900	29050	29050	29050	29050	20
399	20240219	140900	405775900	29050	29050	29050	29050	0
400	20240219	140800	405775900	29050	29050	29050	29050	0
401	20240219	140700	405775900	29050	29050	29050	29050	0
402	20240219	140600	405775900	29050	29100	29100	29050	9
403	20240219	140500	405514350	29100	29100	29100	29100	0
404	20240219	140400	405514350	29100	29100	29100	29100	3
405	20240219	140300	405427050	29100	29100	29100	29100	0
406	20240219	140200	405427050	29100	29100	29100	29100	0
407	20240219	140100	405427050	29100	29100	29100	29100	0
408	20240219	140000	405427050	29100	29100	29100	29100	0
409	20240219	135900	405427050	29100	29100	29100	29100	0
410	20240219	135800	405427050	29100	29100	29100	29100	0
411	20240219	135700	405427050	29100	29100	29100	29100	1
412	20240219	135600	405397950	29050	29050	29050	29050	0
413	20240219	135500	405397950	29050	29050	29050	29050	1
414	20240219	135400	405368900	29100	29100	29100	29100	0
415	20240219	135300	405368900	29100	29100	29100	29100	1
416	20240219	135200	405339800	29000	29050	29050	29000	500
417	20240219	135100	390839700	29150	29150	29150	29150	0
418	20240219	135000	390839700	29150	29150	29150	29150	0
419	20240219	134900	390839700	29150	29150	29150	29150	8
420	20240219	134800	390606500	29050	29050	29050	29050	0
421	20240219	134700	390606500	29050	29050	29050	29050	0
422	20240219	134600	390606500	29050	29050	29050	29050	0
423	20240219	134500	390606500	29050	29050	29050	29000	110
424	20240219	134400	387411650	29000	29050	29050	29000	94
425	20240219	134300	384683800	29100	29100	29100	29100	0
426	20240219	134200	384683800	29100	29100	29100	29100	0
427	20240219	134100	384683800	29100	29100	29100	29100	0
428	20240219	134000	384683800	29100	29100	29100	29100	400
429	20240219	133900	373043800	29100	29100	29100	29100	0
430	20240219	133800	373043800	29100	29100	29100	29100	0
431	20240219	133700	373043800	29100	29100	29100	29100	0
432	20240219	133600	373043800	29100	29100	29100	29100	10
433	20240219	133500	372752800	29100	29100	29100	29000	617
434	20240219	133400	354839300	29100	29100	29100	29100	20
435	20240219	133300	354257300	29100	29100	29100	29100	0
436	20240219	133200	354257300	29100	29100	29100	29100	0
437	20240219	133100	354257300	29100	29100	29100	29100	0
438	20240219	133000	354257300	29100	29100	29100	29100	0
439	20240219	132900	354257300	29100	29150	29150	29100	6
440	20240219	132800	354082450	29200	29200	29200	29200	0
441	20240219	132700	354082450	29200	29200	29200	29200	0
442	20240219	132600	354082450	29200	29200	29200	29200	1
443	20240219	132500	354053250	29150	29150	29150	29150	0
444	20240219	132400	354053250	29150	29150	29150	29150	0
445	20240219	132300	354053250	29150	29150	29150	29150	0
446	20240219	132200	354053250	29150	29150	29150	29150	3
447	20240219	132100	353965800	29150	29150	29150	29150	0
448	20240219	132000	353965800	29150	29150	29150	29150	0
449	20240219	131900	353965800	29150	29150	29150	29150	18
450	20240219	131800	353441100	29100	29100	29100	29100	1
451	20240219	131700	353412000	29100	29100	29100	29100	100
452	20240219	131600	350502000	29150	29150	29150	29150	0
453	20240219	131500	350502000	29150	29150	29150	29150	128
454	20240219	131400	346770800	29150	29150	29150	29150	0
455	20240219	131300	346770800	29150	29150	29150	29150	100
456	20240219	131200	343855800	29150	29150	29150	29150	0
457	20240219	131100	343855800	29150	29150	29150	29150	0
458	20240219	131000	343855800	29150	29150	29150	29150	0
459	20240219	130900	343855800	29150	29150	29150	29150	0
460	20240219	130800	343855800	29150	29150	29150	29150	0
461	20240219	130700	343855800	29150	29150	29150	29150	0
462	20240219	130600	343855800	29150	29150	29150	29150	0
463	20240219	130500	343855800	29150	29150	29150	29150	0
464	20240219	130400	343855800	29150	29150	29150	29150	0
465	20240219	130300	343855800	29150	29150	29150	29150	17
466	20240219	130200	343360250	29200	29200	29200	29200	0
467	20240219	130100	343360250	29200	29200	29200	29200	0
468	20240219	130000	343360250	29200	29200	29200	29200	1
469	20240219	125900	343331050	29200	29200	29200	29200	30
470	20240219	125800	342455050	29200	29200	29200	29200	20
471	20240219	125700	341871050	29150	29150	29150	29150	11
472	20240219	125600	341550400	29150	29150	29150	29150	0
473	20240219	125500	341550400	29150	29150	29150	29150	0
474	20240219	125400	341550400	29150	29150	29150	29150	2
475	20240219	125300	341492100	29200	29200	29200	29200	0
476	20240219	125200	341492100	29200	29200	29200	29200	0
477	20240219	125100	341492100	29200	29200	29200	29200	1
478	20240219	125000	341462900	29150	29150	29150	29150	0
479	20240219	124900	341462900	29150	29150	29150	29150	1
480	20240219	124800	341433750	29150	29150	29150	29150	0
481	20240219	124700	341433750	29150	29150	29150	29150	2
482	20240219	124600	341375450	29200	29200	29200	29200	0
483	20240219	124500	341375450	29200	29200	29200	29200	0
484	20240219	124400	341375450	29200	29200	29200	29200	0
485	20240219	124300	341375450	29200	29200	29200	29200	0
486	20240219	124200	341375450	29200	29200	29200	29200	0
487	20240219	124100	341375450	29200	29100	29200	29100	8
488	20240219	124000	341142350	29100	29100	29100	29100	0
489	20240219	123900	341142350	29100	29100	29100	29100	0
490	20240219	123800	341142350	29100	29100	29100	29100	2
491	20240219	123700	341084150	29200	29200	29200	29200	0
492	20240219	123600	341084150	29200	29200	29200	29200	0
493	20240219	123500	341084150	29200	29200	29200	29200	0
494	20240219	123400	341084150	29200	29200	29200	29200	1
495	20240219	123300	341054950	29200	29200	29200	29200	0
496	20240219	123200	341054950	29200	29200	29200	29200	0
497	20240219	123100	341054950	29200	29200	29200	29200	1
498	20240219	123000	341025750	29050	29050	29050	29050	0
499	20240219	122900	341025750	29050	29050	29050	29050	0
500	20240219	122800	341025750	29050	29050	29050	29050	1
501	20240219	122700	340996700	29100	29250	29250	29100	5
502	20240219	122600	340850900	29250	29050	29250	29050	574
503	20240219	122500	324175000	29100	29100	29100	29100	0
504	20240219	122400	324175000	29100	29150	29150	29100	32
505	20240219	122300	323243500	29100	29100	29100	29100	150
506	20240219	122200	318878500	29100	29100	29100	29100	0
507	20240219	122100	318878500	29100	29100	29100	29100	0
508	20240219	122000	318878500	29100	29100	29100	29100	0
509	20240219	121900	318878500	29100	29100	29100	29100	0
510	20240219	121800	318878500	29100	29100	29100	29100	0
511	20240219	121700	318878500	29100	29100	29100	29100	0
512	20240219	121600	318878500	29100	29200	29200	29100	52
513	20240219	121500	317364700	29200	29200	29200	29200	0
514	20240219	121400	317364700	29200	29200	29200	29200	30
515	20240219	121300	316488700	29200	29200	29200	29200	8
516	20240219	121200	316255100	29250	29250	29250	29250	0
517	20240219	121100	316255100	29250	29250	29250	29250	0
518	20240219	121000	316255100	29250	29250	29250	29250	32
519	20240219	120900	315319100	29300	29250	29300	29250	3
520	20240219	120800	315231250	29200	29200	29200	29200	200
521	20240219	120700	309391250	29200	29200	29200	29200	10
522	20240219	120600	309099250	29200	29200	29200	29200	5
523	20240219	120500	308953250	29200	29200	29200	29200	0
524	20240219	120400	308953250	29200	29200	29200	29200	0
525	20240219	120300	308953250	29200	29200	29200	29200	95
526	20240219	120200	306179250	29200	29200	29200	29200	65
527	20240219	120100	304281250	29200	29200	29200	29200	0
528	20240219	120000	304281250	29200	29200	29200	29200	0
529	20240219	115900	304281250	29200	29200	29200	29200	2
530	20240219	115800	304222850	29200	29200	29200	29200	0
531	20240219	115700	304222850	29200	29200	29200	29200	20
532	20240219	115600	303638850	29300	29300	29300	29300	50
533	20240219	115500	302173850	29200	29200	29200	29200	17
534	20240219	115400	301677450	29250	29250	29250	29250	0
535	20240219	115300	301677450	29250	29250	29250	29250	355
536	20240219	115200	291293700	29200	29200	29200	29200	155
537	20240219	115100	286767700	29250	29250	29250	29250	0
538	20240219	115000	286767700	29250	29250	29250	29250	1
539	20240219	114900	286738450	29250	29250	29250	29250	0
540	20240219	114800	286738450	29250	29250	29250	29250	1
541	20240219	114700	286709200	29250	29250	29250	29250	150
542	20240219	114600	282321700	29250	29250	29250	29250	5
543	20240219	114500	282175450	29250	29250	29250	29250	0
544	20240219	114400	282175450	29250	29250	29250	29250	150
545	20240219	114300	277787950	29250	29250	29250	29250	135
546	20240219	114200	273839200	29250	29200	29250	29200	10
547	20240219	114100	273546950	29250	29250	29250	29250	0
548	20240219	114000	273546950	29250	29250	29250	29250	0
549	20240219	113900	273546950	29250	29250	29250	29250	0
550	20240219	113800	273546950	29250	29250	29250	29250	0
551	20240219	113700	273546950	29250	29200	29250	29200	200
552	20240219	113600	267705200	29100	29100	29100	29100	0
553	20240219	113500	267705200	29100	29100	29100	29100	0
554	20240219	113400	267705200	29100	29100	29100	29100	0
555	20240219	113300	267705200	29100	29100	29100	29100	0
556	20240219	113200	267705200	29100	29100	29100	29100	8
557	20240219	113100	267472400	29100	29100	29100	29100	100
558	20240219	113000	264562400	29100	29100	29100	29100	3
559	20240219	112900	264475100	29100	29150	29150	29100	126
560	20240219	112800	260807200	29150	29150	29150	29150	12
561	20240219	112700	260457400	29150	29150	29150	29150	1
562	20240219	112600	260428250	29150	29150	29150	29150	138
563	20240219	112500	256405550	29150	29150	29150	29150	0
564	20240219	112400	256405550	29150	29150	29150	29150	0
565	20240219	112300	256405550	29150	29150	29150	29150	20
566	20240219	112200	255822550	29150	29150	29150	29150	50
567	20240219	112100	254365050	29150	29150	29150	29150	3
568	20240219	112000	254277600	29150	29150	29150	29150	0
569	20240219	111900	254277600	29150	29150	29150	29150	0
570	20240219	111800	254277600	29150	29150	29150	29150	0
571	20240219	111700	254277600	29150	29150	29150	29150	0
572	20240219	111600	254277600	29150	29150	29150	29150	1
573	20240219	111500	254248450	29150	29150	29150	29150	0
574	20240219	111400	254248450	29150	29150	29150	29150	0
575	20240219	111300	254248450	29150	29150	29150	29150	10
576	20240219	111200	253956950	29150	29150	29150	29150	0
577	20240219	111100	253956950	29150	29150	29150	29150	0
578	20240219	111000	253956950	29150	29150	29150	29150	0
579	20240219	110900	253956950	29150	29100	29150	29100	19
580	20240219	110800	253404000	29150	29150	29150	29150	0
581	20240219	110700	253404000	29150	29150	29150	29150	0
582	20240219	110600	253404000	29150	29150	29150	29150	2
583	20240219	110500	253345700	29100	29100	29100	29100	1
584	20240219	110400	253316600	29200	29200	29200	29200	0
585	20240219	110300	253316600	29200	29200	29200	29200	78
586	20240219	110200	251039000	29150	29050	29150	29050	8
587	20240219	110100	250806200	29050	29050	29050	29050	0
588	20240219	110000	250806200	29050	29050	29050	29050	0
589	20240219	105900	250806200	29050	29050	29050	29050	0
590	20240219	105800	250806200	29050	29100	29100	29050	30
591	20240219	105700	249934650	29050	29050	29050	29050	0
592	20240219	105600	249934650	29050	29050	29050	29050	0
593	20240219	105500	249934650	29050	29050	29050	29050	0
594	20240219	105400	249934650	29050	29050	29050	29050	0
595	20240219	105300	249934650	29050	29050	29050	29050	0
596	20240219	105200	249934650	29050	29050	29050	29050	0
597	20240219	105100	249934650	29050	29050	29050	29050	0
598	20240219	105000	249934650	29050	29050	29050	29000	1121
599	20240219	104900	217382750	29050	29050	29050	29050	2
600	20240219	104800	217324650	29050	29050	29050	29050	140
601	20240219	104700	213257650	29050	29050	29050	29050	0
602	20240219	104600	213257650	29050	29050	29050	29050	3
603	20240219	104500	213170500	29100	29100	29100	29100	0
604	20240219	104400	213170500	29100	29100	29100	29100	0
605	20240219	104300	213170500	29100	29100	29100	29100	10
606	20240219	104200	212879500	29100	29100	29100	29100	96
607	20240219	104100	210085900	29100	29100	29100	29100	500
608	20240219	104000	195535900	29100	29100	29100	29100	0
609	20240219	103900	195535900	29100	29100	29100	29100	0
610	20240219	103800	195535900	29100	29100	29100	29100	0
611	20240219	103700	195535900	29100	29100	29100	29100	0
612	20240219	103600	195535900	29100	29100	29100	29100	150
613	20240219	103500	191170900	29100	29150	29150	29100	263
614	20240219	103400	183514850	29200	29200	29200	29200	0
615	20240219	103300	183514850	29200	29200	29200	29200	0
616	20240219	103200	183514850	29200	29200	29200	29200	131
617	20240219	103100	179689650	29250	29250	29250	29250	0
618	20240219	103000	179689650	29250	29250	29250	29250	1
619	20240219	102900	179660400	29250	29250	29250	29250	2
620	20240219	102800	179601900	29200	29200	29200	29200	0
621	20240219	102700	179601900	29200	29200	29200	29200	0
622	20240219	102600	179601900	29200	29200	29200	29200	0
623	20240219	102500	179601900	29200	29200	29200	29200	10
624	20240219	102400	179309900	29200	29200	29200	29200	0
625	20240219	102300	179309900	29200	29200	29200	29200	0
626	20240219	102200	179309900	29200	29200	29200	29200	1
627	20240219	102100	179280700	29250	29250	29250	29250	0
628	20240219	102000	179280700	29250	29250	29250	29250	2
629	20240219	101900	179222200	29250	29250	29250	29250	0
630	20240219	101800	179222200	29250	29250	29250	29250	0
631	20240219	101700	179222200	29250	29250	29250	29250	33
632	20240219	101600	178256950	29300	29300	29300	29300	1
633	20240219	101500	178227650	29300	29300	29300	29300	10
634	20240219	101400	177934650	29400	29400	29400	29400	67
635	20240219	101300	175964850	29450	29450	29450	29450	1
636	20240219	101200	175935400	29450	29400	29450	29400	64
637	20240219	101100	174051000	29450	29450	29450	29450	0
638	20240219	101000	174051000	29450	29450	29450	29450	0
639	20240219	100900	174051000	29450	29350	29450	29350	680
640	20240219	100800	154031000	29450	29450	29450	29450	0
641	20240219	100700	154031000	29450	29400	29450	29400	15
642	20240219	100600	153589700	29450	29450	29450	29450	2
643	20240219	100500	153530800	29450	29350	29450	29350	210
644	20240219	100400	147355050	29350	29350	29350	29350	5
645	20240219	100300	147208300	29400	29300	29400	29300	349
646	20240219	100200	136954100	29200	29200	29200	29200	0
647	20240219	100100	136954100	29200	29200	29200	29200	0
648	20240219	100000	136954100	29200	29200	29200	29200	0
649	20240219	095900	136954100	29200	29200	29200	29200	3
650	20240219	095800	136866500	29300	29300	29300	29300	5
651	20240219	095700	136720000	29300	29250	29300	29250	36
652	20240219	095600	135665250	29300	29300	29300	29300	0
653	20240219	095500	135665250	29300	29300	29300	29300	0
654	20240219	095400	135665250	29300	29150	29300	29150	225
655	20240219	095300	129085500	29200	29150	29200	29150	34
656	20240219	095200	128094350	29150	29150	29150	29150	0
657	20240219	095100	128094350	29150	29150	29150	29150	5
658	20240219	095000	127948600	29150	29150	29150	29150	15
659	20240219	094900	127511350	29200	29250	29250	29200	11
660	20240219	094800	127190050	29200	29200	29200	29200	0
661	20240219	094700	127190050	29200	29200	29200	29200	26
662	20240219	094600	126430850	29200	29150	29200	29150	79
663	20240219	094500	124127600	29150	29150	29150	29150	78
664	20240219	094400	121853900	29150	29150	29150	29150	5
665	20240219	094300	121708150	29150	29050	29150	29050	157
666	20240219	094200	117132800	29000	29000	29000	29000	0
667	20240219	094100	117132800	29000	29100	29100	29000	245
668	20240219	094000	110020950	29100	29100	29150	29100	15
669	20240219	093900	109583950	29100	29100	29100	29100	30
670	20240219	093800	108710950	29100	29100	29100	29100	10
671	20240219	093700	108419950	29200	29200	29200	29200	0
672	20240219	093600	108419950	29200	29200	29200	29200	5
673	20240219	093500	108273950	29100	29100	29100	29100	0
674	20240219	093400	108273950	29100	29200	29200	29100	57
675	20240219	093300	106610050	29200	29200	29200	29200	0
676	20240219	093200	106610050	29200	29200	29200	29200	7
677	20240219	093100	106405650	29250	29250	29250	29250	92
678	20240219	093000	103714650	29250	29250	29250	29250	41
679	20240219	092900	102515400	29200	29200	29200	29200	1
680	20240219	092800	102486200	29200	29200	29200	29200	2
681	20240219	092700	102427800	29250	29250	29250	29250	57
682	20240219	092600	100760550	29200	29200	29250	29200	465
683	20240219	092500	87179900	29150	29150	29150	29150	36
684	20240219	092400	86130500	29050	29150	29150	29050	147
685	20240219	092300	81859150	29100	29100	29100	29100	46
686	20240219	092200	80520550	29100	29100	29100	28800	725
687	20240219	092100	59497500	29200	29100	29200	29100	246
688	20240219	092000	52325850	29100	29150	29150	29100	24
689	20240219	091900	51626600	29150	29150	29150	29150	1
690	20240219	091800	51597450	29150	29200	29200	29150	14
691	20240219	091700	51188900	29200	29200	29200	29200	15
692	20240219	091600	50750900	29200	29100	29200	29100	192
693	20240219	091500	45145350	29200	29100	29200	29050	30
694	20240219	091400	44273500	29150	29150	29150	29150	10
695	20240219	091300	43982000	29100	29100	29100	29100	0
696	20240219	091200	43982000	29100	29100	29100	29100	1
697	20240219	091100	43952900	29200	29200	29200	29200	3
698	20240219	091000	43865300	29150	29200	29200	29150	43
699	20240219	090900	42611800	29200	29200	29200	29200	39
700	20240219	090800	41473000	29200	29200	29200	29200	0
701	20240219	090700	41473000	29200	29150	29200	29150	122
702	20240219	090600	37912650	29150	29050	29150	29050	147
703	20240219	090500	33638650	28950	28950	28950	28950	33
704	20240219	090400	32683300	28950	28950	28950	28750	321
705	20240219	090300	23434350	29000	29000	29000	29000	10
706	20240219	090200	23144350	29000	29000	29000	29000	0
707	20240219	090100	23144350	29000	29000	29050	28800	280
708	20240219	090000	15026950	29000	28700	29000	28700	522