KissMeData/290670/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	205700	1137847300	29700	29700	29700	29700	718
3	20240223	205600	1137847300	29700	29700	29700	29700	0
4	20240223	205500	1137847300	29700	29700	29700	29700	0
5	20240223	205400	1137847300	29700	29700	29700	29700	0
6	20240223	205300	1137847300	29700	29700	29700	29700	0
7	20240223	205200	1137847300	29700	29700	29700	29700	0
8	20240223	205100	1137847300	29700	29700	29700	29700	0
9	20240223	205000	1137847300	29700	29700	29700	29700	0
10	20240223	204900	1137847300	29700	29700	29700	29700	0
11	20240223	204800	1137847300	29700	29700	29700	29700	0
12	20240223	204700	1137847300	29700	29700	29700	29700	0
13	20240223	204600	1137847300	29700	29700	29700	29700	0
14	20240223	204500	1137847300	29700	29700	29700	29700	0
15	20240223	204400	1137847300	29700	29700	29700	29700	0
16	20240223	204300	1137847300	29700	29700	29700	29700	0
17	20240223	204200	1137847300	29700	29700	29700	29700	0
18	20240223	204100	1137847300	29700	29700	29700	29700	0
19	20240223	204000	1137847300	29700	29700	29700	29700	0
20	20240223	203900	1137847300	29700	29700	29700	29700	0
21	20240223	203800	1137847300	29700	29700	29700	29700	0
22	20240223	203700	1137847300	29700	29700	29700	29700	0
23	20240223	203600	1137847300	29700	29700	29700	29700	0
24	20240223	203500	1137847300	29700	29700	29700	29700	0
25	20240223	203400	1137847300	29700	29700	29700	29700	0
26	20240223	203300	1137847300	29700	29700	29700	29700	0
27	20240223	203200	1137847300	29700	29700	29700	29700	0
28	20240223	203100	1137847300	29700	29700	29700	29700	0
29	20240223	203000	1137847300	29700	29700	29700	29700	0
30	20240223	202900	1137847300	29700	29700	29700	29700	0
31	20240223	202800	1137847300	29700	29700	29700	29700	0
32	20240223	202700	1137847300	29700	29700	29700	29700	718
33	20240223	202600	1137847300	29700	29700	29700	29700	0
34	20240223	202500	1137847300	29700	29700	29700	29700	0
35	20240223	202400	1137847300	29700	29700	29700	29700	0
36	20240223	202300	1137847300	29700	29700	29700	29700	0
37	20240223	202200	1137847300	29700	29700	29700	29700	0
38	20240223	202100	1137847300	29700	29700	29700	29700	0
39	20240223	202000	1137847300	29700	29700	29700	29700	0
40	20240223	201900	1137847300	29700	29700	29700	29700	0
41	20240223	201800	1137847300	29700	29700	29700	29700	0
42	20240223	201700	1137847300	29700	29700	29700	29700	0
43	20240223	201600	1137847300	29700	29700	29700	29700	0
44	20240223	201500	1137847300	29700	29700	29700	29700	0
45	20240223	201400	1137847300	29700	29700	29700	29700	0
46	20240223	201300	1137847300	29700	29700	29700	29700	0
47	20240223	201200	1137847300	29700	29700	29700	29700	0
48	20240223	201100	1137847300	29700	29700	29700	29700	0
49	20240223	201000	1137847300	29700	29700	29700	29700	0
50	20240223	200900	1137847300	29700	29700	29700	29700	0
51	20240223	200800	1137847300	29700	29700	29700	29700	0
52	20240223	200700	1137847300	29700	29700	29700	29700	0
53	20240223	200600	1137847300	29700	29700	29700	29700	0
54	20240223	200500	1137847300	29700	29700	29700	29700	0
55	20240223	200400	1137847300	29700	29700	29700	29700	0
56	20240223	200300	1137847300	29700	29700	29700	29700	0
57	20240223	200200	1137847300	29700	29700	29700	29700	0
58	20240223	200100	1137847300	29700	29700	29700	29700	0
59	20240223	200000	1137847300	29700	29700	29700	29700	0
60	20240223	195900	1137847300	29700	29700	29700	29700	0
61	20240223	195800	1137847300	29700	29700	29700	29700	0
62	20240223	195700	1137847300	29700	29700	29700	29700	718
63	20240223	195600	1137847300	29700	29700	29700	29700	0
64	20240223	195500	1137847300	29700	29700	29700	29700	0
65	20240223	195400	1137847300	29700	29700	29700	29700	0
66	20240223	195300	1137847300	29700	29700	29700	29700	0
67	20240223	195200	1137847300	29700	29700	29700	29700	0
68	20240223	195100	1137847300	29700	29700	29700	29700	0
69	20240223	195000	1137847300	29700	29700	29700	29700	0
70	20240223	194900	1137847300	29700	29700	29700	29700	0
71	20240223	194800	1137847300	29700	29700	29700	29700	0
72	20240223	194700	1137847300	29700	29700	29700	29700	0
73	20240223	194600	1137847300	29700	29700	29700	29700	0
74	20240223	194500	1137847300	29700	29700	29700	29700	0
75	20240223	194400	1137847300	29700	29700	29700	29700	0
76	20240223	194300	1137847300	29700	29700	29700	29700	0
77	20240223	194200	1137847300	29700	29700	29700	29700	0
78	20240223	194100	1137847300	29700	29700	29700	29700	0
79	20240223	194000	1137847300	29700	29700	29700	29700	0
80	20240223	193900	1137847300	29700	29700	29700	29700	0
81	20240223	193800	1137847300	29700	29700	29700	29700	0
82	20240223	193700	1137847300	29700	29700	29700	29700	0
83	20240223	193600	1137847300	29700	29700	29700	29700	0
84	20240223	193500	1137847300	29700	29700	29700	29700	0
85	20240223	193400	1137847300	29700	29700	29700	29700	0
86	20240223	193300	1137847300	29700	29700	29700	29700	0
87	20240223	193200	1137847300	29700	29700	29700	29700	0
88	20240223	193100	1137847300	29700	29700	29700	29700	0
89	20240223	193000	1137847300	29700	29700	29700	29700	0
90	20240223	192900	1137847300	29700	29700	29700	29700	0
91	20240223	192800	1137847300	29700	29700	29700	29700	0
92	20240223	192700	1137847300	29700	29700	29700	29700	718
93	20240223	192600	1137847300	29700	29700	29700	29700	0
94	20240223	192500	1137847300	29700	29700	29700	29700	0
95	20240223	192400	1137847300	29700	29700	29700	29700	0
96	20240223	192300	1137847300	29700	29700	29700	29700	0
97	20240223	192200	1137847300	29700	29700	29700	29700	0
98	20240223	192100	1137847300	29700	29700	29700	29700	0
99	20240223	192000	1137847300	29700	29700	29700	29700	0
100	20240223	191900	1137847300	29700	29700	29700	29700	0
101	20240223	191800	1137847300	29700	29700	29700	29700	0
102	20240223	191700	1137847300	29700	29700	29700	29700	0
103	20240223	191600	1137847300	29700	29700	29700	29700	0
104	20240223	191500	1137847300	29700	29700	29700	29700	0
105	20240223	191400	1137847300	29700	29700	29700	29700	0
106	20240223	191300	1137847300	29700	29700	29700	29700	0
107	20240223	191200	1137847300	29700	29700	29700	29700	0
108	20240223	191100	1137847300	29700	29700	29700	29700	0
109	20240223	191000	1137847300	29700	29700	29700	29700	0
110	20240223	190900	1137847300	29700	29700	29700	29700	0
111	20240223	190800	1137847300	29700	29700	29700	29700	0
112	20240223	190700	1137847300	29700	29700	29700	29700	0
113	20240223	190600	1137847300	29700	29700	29700	29700	0
114	20240223	190500	1137847300	29700	29700	29700	29700	0
115	20240223	190400	1137847300	29700	29700	29700	29700	0
116	20240223	190300	1137847300	29700	29700	29700	29700	0
117	20240223	190200	1137847300	29700	29700	29700	29700	0
118	20240223	190100	1137847300	29700	29700	29700	29700	0
119	20240223	190000	1137847300	29700	29700	29700	29700	0
120	20240223	185900	1137847300	29700	29700	29700	29700	0
121	20240223	185800	1137847300	29700	29700	29700	29700	0
122	20240223	185700	1137847300	29700	29700	29700	29700	718
123	20240223	185600	1137847300	29700	29700	29700	29700	0
124	20240223	185500	1137847300	29700	29700	29700	29700	0
125	20240223	185400	1137847300	29700	29700	29700	29700	0
126	20240223	185300	1137847300	29700	29700	29700	29700	0
127	20240223	185200	1137847300	29700	29700	29700	29700	0
128	20240223	185100	1137847300	29700	29700	29700	29700	0
129	20240223	185000	1137847300	29700	29700	29700	29700	0
130	20240223	184900	1137847300	29700	29700	29700	29700	0
131	20240223	184800	1137847300	29700	29700	29700	29700	0
132	20240223	184700	1137847300	29700	29700	29700	29700	0
133	20240223	184600	1137847300	29700	29700	29700	29700	0
134	20240223	184500	1137847300	29700	29700	29700	29700	0
135	20240223	184400	1137847300	29700	29700	29700	29700	0
136	20240223	184300	1137847300	29700	29700	29700	29700	0
137	20240223	184200	1137847300	29700	29700	29700	29700	0
138	20240223	184100	1137847300	29700	29700	29700	29700	0
139	20240223	184000	1137847300	29700	29700	29700	29700	0
140	20240223	183900	1137847300	29700	29700	29700	29700	0
141	20240223	183800	1137847300	29700	29700	29700	29700	0
142	20240223	183700	1137847300	29700	29700	29700	29700	0
143	20240223	183600	1137847300	29700	29700	29700	29700	0
144	20240223	183500	1137847300	29700	29700	29700	29700	0
145	20240223	183400	1137847300	29700	29700	29700	29700	0
146	20240223	183300	1137847300	29700	29700	29700	29700	0
147	20240223	183200	1137847300	29700	29700	29700	29700	0
148	20240223	183100	1137847300	29700	29700	29700	29700	0
149	20240223	183000	1137847300	29700	29700	29700	29700	0
150	20240223	182900	1137847300	29700	29700	29700	29700	0
151	20240223	182800	1137847300	29700	29700	29700	29700	0
152	20240223	182700	1137847300	29700	29700	29700	29700	718
153	20240223	182600	1137847300	29700	29700	29700	29700	0
154	20240223	182500	1137847300	29700	29700	29700	29700	0
155	20240223	182400	1137847300	29700	29700	29700	29700	0
156	20240223	182300	1137847300	29700	29700	29700	29700	0
157	20240223	182200	1137847300	29700	29700	29700	29700	0
158	20240223	182100	1137847300	29700	29700	29700	29700	0
159	20240223	182000	1137847300	29700	29700	29700	29700	0
160	20240223	181900	1137847300	29700	29700	29700	29700	0
161	20240223	181800	1137847300	29700	29700	29700	29700	0
162	20240223	181700	1137847300	29700	29700	29700	29700	0
163	20240223	181600	1137847300	29700	29700	29700	29700	0
164	20240223	181500	1137847300	29700	29700	29700	29700	0
165	20240223	181400	1137847300	29700	29700	29700	29700	0
166	20240223	181300	1137847300	29700	29700	29700	29700	0
167	20240223	181200	1137847300	29700	29700	29700	29700	0
168	20240223	181100	1137847300	29700	29700	29700	29700	0
169	20240223	181000	1137847300	29700	29700	29700	29700	0
170	20240223	180900	1137847300	29700	29700	29700	29700	0
171	20240223	180800	1137847300	29700	29700	29700	29700	0
172	20240223	180700	1137847300	29700	29700	29700	29700	0
173	20240223	180600	1137847300	29700	29700	29700	29700	0
174	20240223	180500	1137847300	29700	29700	29700	29700	0
175	20240223	180400	1137847300	29700	29700	29700	29700	0
176	20240223	180300	1137847300	29700	29700	29700	29700	0
177	20240223	180200	1137847300	29700	29700	29700	29700	0
178	20240223	180100	1137847300	29700	29700	29700	29700	0
179	20240223	180000	1137847300	29700	29700	29700	29700	0
180	20240223	175900	1137847300	29700	29700	29700	29700	0
181	20240223	175800	1137847300	29700	29700	29700	29700	0
182	20240223	175700	1137847300	29700	29700	29700	29700	718
183	20240223	175600	1137847300	29700	29700	29700	29700	0
184	20240223	175500	1137847300	29700	29700	29700	29700	0
185	20240223	175400	1137847300	29700	29700	29700	29700	0
186	20240223	175300	1137847300	29700	29700	29700	29700	0
187	20240223	175200	1137847300	29700	29700	29700	29700	0
188	20240223	175100	1137847300	29700	29700	29700	29700	0
189	20240223	175000	1137847300	29700	29700	29700	29700	0
190	20240223	174900	1137847300	29700	29700	29700	29700	0
191	20240223	174800	1137847300	29700	29700	29700	29700	0
192	20240223	174700	1137847300	29700	29700	29700	29700	0
193	20240223	174600	1137847300	29700	29700	29700	29700	0
194	20240223	174500	1137847300	29700	29700	29700	29700	0
195	20240223	174400	1137847300	29700	29700	29700	29700	0
196	20240223	174300	1137847300	29700	29700	29700	29700	0
197	20240223	174200	1137847300	29700	29700	29700	29700	0
198	20240223	174100	1137847300	29700	29700	29700	29700	0
199	20240223	174000	1137847300	29700	29700	29700	29700	0
200	20240223	173900	1137847300	29700	29700	29700	29700	0
201	20240223	173800	1137847300	29700	29700	29700	29700	0
202	20240223	173700	1137847300	29700	29700	29700	29700	0
203	20240223	173600	1137847300	29700	29700	29700	29700	0
204	20240223	173500	1137847300	29700	29700	29700	29700	0
205	20240223	173400	1137847300	29700	29700	29700	29700	0
206	20240223	173300	1137847300	29700	29700	29700	29700	0
207	20240223	173200	1137847300	29700	29700	29700	29700	0
208	20240223	173100	1137847300	29700	29700	29700	29700	0
209	20240223	173000	1137847300	29700	29700	29700	29700	0
210	20240223	172900	1137847300	29700	29700	29700	29700	0
211	20240223	172800	1137847300	29700	29700	29700	29700	0
212	20240223	172700	1137847300	29700	29700	29700	29700	718
213	20240223	172600	1137847300	29700	29700	29700	29700	0
214	20240223	172500	1137847300	29700	29700	29700	29700	0
215	20240223	172400	1137847300	29700	29700	29700	29700	0
216	20240223	172300	1137847300	29700	29700	29700	29700	0
217	20240223	172200	1137847300	29700	29700	29700	29700	0
218	20240223	172100	1137847300	29700	29700	29700	29700	0
219	20240223	172000	1137847300	29700	29700	29700	29700	0
220	20240223	171900	1137847300	29700	29700	29700	29700	0
221	20240223	171800	1137847300	29700	29700	29700	29700	0
222	20240223	171700	1137847300	29700	29700	29700	29700	0
223	20240223	171600	1137847300	29700	29700	29700	29700	0
224	20240223	171500	1137847300	29700	29700	29700	29700	0
225	20240223	171400	1137847300	29700	29700	29700	29700	0
226	20240223	171300	1137847300	29700	29700	29700	29700	0
227	20240223	171200	1137847300	29700	29700	29700	29700	0
228	20240223	171100	1137847300	29700	29700	29700	29700	0
229	20240223	171000	1137847300	29700	29700	29700	29700	0
230	20240223	170900	1137847300	29700	29700	29700	29700	0
231	20240223	170800	1137847300	29700	29700	29700	29700	0
232	20240223	170700	1137847300	29700	29700	29700	29700	0
233	20240223	170600	1137847300	29700	29700	29700	29700	0
234	20240223	170500	1137847300	29700	29700	29700	29700	0
235	20240223	170400	1137847300	29700	29700	29700	29700	0
236	20240223	170300	1137847300	29700	29700	29700	29700	0
237	20240223	170200	1137847300	29700	29700	29700	29700	0
238	20240223	170100	1137847300	29700	29700	29700	29700	0
239	20240223	170000	1137847300	29700	29700	29700	29700	0
240	20240223	165900	1137847300	29700	29700	29700	29700	0
241	20240223	165800	1137847300	29700	29700	29700	29700	0
242	20240223	165700	1137847300	29700	29700	29700	29700	718
243	20240223	165600	1137847300	29700	29700	29700	29700	0
244	20240223	165500	1137847300	29700	29700	29700	29700	0
245	20240223	165400	1137847300	29700	29700	29700	29700	0
246	20240223	165300	1137847300	29700	29700	29700	29700	0
247	20240223	165200	1137847300	29700	29700	29700	29700	0
248	20240223	165100	1137847300	29700	29700	29700	29700	0
249	20240223	165000	1137847300	29700	29700	29700	29700	0
250	20240223	164900	1137847300	29700	29700	29700	29700	0
251	20240223	164800	1137847300	29700	29700	29700	29700	0
252	20240223	164700	1137847300	29700	29700	29700	29700	0
253	20240223	164600	1137847300	29700	29700	29700	29700	0
254	20240223	164500	1137847300	29700	29700	29700	29700	0
255	20240223	164400	1137847300	29700	29700	29700	29700	0
256	20240223	164300	1137847300	29700	29700	29700	29700	0
257	20240223	164200	1137847300	29700	29700	29700	29700	0
258	20240223	164100	1137847300	29700	29700	29700	29700	0
259	20240223	164000	1137847300	29700	29700	29700	29700	0
260	20240223	163900	1137847300	29700	29700	29700	29700	0
261	20240223	163800	1137847300	29700	29700	29700	29700	0
262	20240223	163700	1137847300	29700	29700	29700	29700	0
263	20240223	163600	1137847300	29700	29700	29700	29700	0
264	20240223	163500	1137847300	29700	29700	29700	29700	0
265	20240223	163400	1137847300	29700	29700	29700	29700	0
266	20240223	163300	1137847300	29700	29700	29700	29700	0
267	20240223	163200	1137847300	29700	29700	29700	29700	0
268	20240223	163100	1137847300	29700	29700	29700	29700	0
269	20240223	163000	1137847300	29700	29700	29700	29700	0
270	20240223	162900	1137847300	29700	29700	29700	29700	0
271	20240223	162800	1137847300	29700	29700	29700	29700	0
272	20240223	162700	1137847300	29700	29700	29700	29700	718
273	20240223	162600	1137847300	29700	29700	29700	29700	0
274	20240223	162500	1137847300	29700	29700	29700	29700	0
275	20240223	162400	1137847300	29700	29700	29700	29700	0
276	20240223	162300	1137847300	29700	29700	29700	29700	0
277	20240223	162200	1137847300	29700	29700	29700	29700	0
278	20240223	162100	1137847300	29700	29700	29700	29700	0
279	20240223	162000	1137847300	29700	29700	29700	29700	0
280	20240223	161900	1137847300	29700	29700	29700	29700	0
281	20240223	161800	1137847300	29700	29700	29700	29700	0
282	20240223	161700	1137847300	29700	29700	29700	29700	0
283	20240223	161600	1137847300	29700	29700	29700	29700	0
284	20240223	161500	1137847300	29700	29700	29700	29700	0
285	20240223	161400	1137847300	29700	29700	29700	29700	0
286	20240223	161300	1137847300	29700	29700	29700	29700	0
287	20240223	161200	1137847300	29700	29700	29700	29700	0
288	20240223	161100	1137847300	29700	29700	29700	29700	0
289	20240223	161000	1137847300	29700	29700	29700	29700	0
290	20240223	160900	1137847300	29700	29700	29700	29700	0
291	20240223	160800	1137847300	29700	29700	29700	29700	0
292	20240223	160700	1137847300	29700	29700	29700	29700	0
293	20240223	160600	1137847300	29700	29700	29700	29700	0
294	20240223	160500	1137847300	29700	29700	29700	29700	0
295	20240223	160400	1137847300	29700	29700	29700	29700	0
296	20240223	160300	1137847300	29700	29700	29700	29700	0
297	20240223	160200	1137847300	29700	29700	29700	29700	0
298	20240223	160100	1137847300	29700	29700	29700	29700	0
299	20240223	160000	1137847300	29700	29700	29700	29700	0
300	20240223	155900	1137847300	29700	29700	29700	29700	0
301	20240223	155800	1137847300	29700	29700	29700	29700	0
302	20240223	155700	1137847300	29700	29700	29700	29700	718
303	20240223	155600	1137847300	29700	29700	29700	29700	0
304	20240223	155500	1137847300	29700	29700	29700	29700	0
305	20240223	155400	1137847300	29700	29700	29700	29700	0
306	20240223	155300	1137847300	29700	29700	29700	29700	0
307	20240223	155200	1137847300	29700	29700	29700	29700	0
308	20240223	155100	1137847300	29700	29700	29700	29700	0
309	20240223	155000	1137847300	29700	29700	29700	29700	0
310	20240223	154900	1137847300	29700	29700	29700	29700	0
311	20240223	154800	1137847300	29700	29700	29700	29700	0
312	20240223	154700	1137847300	29700	29700	29700	29700	0
313	20240223	154600	1137847300	29700	29700	29700	29700	0
314	20240223	154500	1137847300	29700	29700	29700	29700	0
315	20240223	154400	1137847300	29700	29700	29700	29700	0
316	20240223	154300	1137847300	29700	29700	29700	29700	0
317	20240223	154200	1137847300	29700	29700	29700	29700	0
318	20240223	154100	1137847300	29700	29700	29700	29700	0
319	20240223	154000	1137847300	29700	29700	29700	29700	0
320	20240223	153900	1137847300	29700	29700	29700	29700	0
321	20240223	153800	1137847300	29700	29700	29700	29700	0
322	20240223	153700	1137847300	29700	29700	29700	29700	0
323	20240223	153600	1137847300	29700	29700	29700	29700	0
324	20240223	153500	1137847300	29700	29700	29700	29700	0
325	20240223	153400	1137847300	29700	29700	29700	29700	0
326	20240223	153300	1137847300	29700	29700	29700	29700	0
327	20240223	153200	1137847300	29700	29700	29700	29700	0
328	20240223	153100	1137847300	29700	29700	29700	29700	0
329	20240223	153000	1137847300	29700	29700	29700	29700	718
330	20240223	152900	1116522700	29700	29700	29700	29700	0
331	20240223	152800	1116522700	29700	29700	29700	29700	0
332	20240223	152700	1116522700	29700	29700	29700	29700	0
333	20240223	152600	1116522700	29700	29700	29700	29700	0
334	20240223	152500	1116522700	29700	29700	29700	29700	0
335	20240223	152400	1116522700	29700	29700	29700	29700	0
336	20240223	152300	1116522700	29700	29700	29700	29700	0
337	20240223	152200	1116522700	29700	29700	29700	29700	0
338	20240223	152100	1116522700	29700	29700	29700	29700	0
339	20240223	152000	1116522700	29700	29700	29700	29700	0
340	20240223	151900	1116522700	29700	29700	29750	29650	233
341	20240223	151800	1109603400	29700	29700	29750	29700	61
342	20240223	151700	1107791600	29700	29650	29700	29650	130
343	20240223	151600	1103931600	29650	29650	29700	29650	31
344	20240223	151500	1103012250	29650	29700	29750	29650	98
345	20240223	151400	1100104900	29650	29650	29700	29650	60
346	20240223	151300	1098323900	29650	29650	29700	29650	44
347	20240223	151200	1097019000	29700	29750	29800	29650	85
348	20240223	151100	1094494150	29800	29650	29800	29650	78
349	20240223	151000	1092171750	29650	29700	29800	29650	197
350	20240223	150900	1086325850	29700	29700	29700	29700	3
351	20240223	150800	1086236750	29700	29750	29750	29700	62
352	20240223	150700	1084395250	29800	29800	29800	29800	66
353	20240223	150600	1082428450	29800	29700	29800	29700	348
354	20240223	150500	1072089050	29800	29750	29800	29700	226
355	20240223	150400	1065374800	29750	29750	29750	29700	41
356	20240223	150300	1064156800	29700	29700	29700	29700	1
357	20240223	150200	1064127100	29800	29750	29800	29700	63
358	20240223	150100	1062253950	29750	29750	29750	29750	60
359	20240223	150000	1060468950	29700	29700	29700	29700	22
360	20240223	145900	1059815550	29650	29650	29650	29650	31
361	20240223	145800	1058896400	29650	29700	29700	29650	57
362	20240223	145700	1057203950	29750	29850	29850	29750	23
363	20240223	145600	1056517600	29850	29850	29850	29650	76
364	20240223	145500	1054254200	29700	29650	29700	29650	2
365	20240223	145400	1054194850	29700	29700	29700	29700	82
366	20240223	145300	1051759450	29700	29700	29750	29650	391
367	20240223	145200	1040157850	29750	29750	29850	29750	284
368	20240223	145100	1031708050	29750	29750	29750	29750	36
369	20240223	145000	1030637050	29750	29800	29800	29750	38
370	20240223	144900	1029505650	29750	29800	29800	29750	230
371	20240223	144800	1022662700	29750	29850	29850	29750	27
372	20240223	144700	1021858850	29850	29850	29850	29850	14
373	20240223	144600	1021440950	29850	29850	29850	29850	0
374	20240223	144500	1021440950	29850	29850	29850	29850	0
375	20240223	144400	1021440950	29850	29850	29850	29850	0
376	20240223	144300	1021440950	29850	29850	29850	29850	0
377	20240223	144200	1021440950	29850	29850	29850	29850	2
378	20240223	144100	1021381250	29900	29900	29900	29900	0
379	20240223	144000	1021381250	29900	29650	29900	29600	665
380	20240223	143900	1001650650	29800	29750	29800	29650	1158
381	20240223	143800	967250250	29800	29800	29800	29800	73
382	20240223	143700	965074850	29800	29900	29900	29800	121
383	20240223	143600	961465950	29800	29800	29800	29800	60
384	20240223	143500	959677950	29900	29900	29900	29900	1
385	20240223	143400	959648050	29900	29800	29900	29800	12
386	20240223	143300	959289350	29900	29850	29900	29850	2
387	20240223	143200	959229600	29850	29900	29900	29800	674
388	20240223	143100	939141050	29900	29900	29900	29900	57
389	20240223	143000	937436750	29950	29950	29950	29950	1
390	20240223	142900	937406800	29950	29950	29950	29950	1
391	20240223	142800	937376850	29950	29850	29950	29850	1623
392	20240223	142700	888929400	29850	29900	29900	29850	200
393	20240223	142600	882951450	29950	29950	29950	29950	1
394	20240223	142500	882921500	29950	29950	29950	29950	0
395	20240223	142400	882921500	29950	29950	29950	29950	4
396	20240223	142300	882801700	29900	29900	29900	29900	2
397	20240223	142200	882741900	29900	29900	29950	29900	127
398	20240223	142100	878944350	29900	29900	29900	29900	0
399	20240223	142000	878944350	29900	29900	29900	29900	0
400	20240223	141900	878944350	29900	29900	29900	29900	0
401	20240223	141800	878944350	29900	29900	29900	29900	0
402	20240223	141700	878944350	29900	29900	29900	29900	242
403	20240223	141600	871708550	29850	29900	29900	29850	41
404	20240223	141500	870484450	29900	29900	29900	29900	2
405	20240223	141400	870424650	29900	29900	29900	29900	81
406	20240223	141300	868002750	29900	29900	29900	29900	132
407	20240223	141200	864055950	29900	29900	29900	29900	78
408	20240223	141100	861723750	29900	29900	29900	29900	25
409	20240223	141000	860976250	29900	29900	29950	29900	114
410	20240223	140900	857567050	29900	29900	29900	29850	1126
411	20240223	140800	823904800	29900	29900	29900	29900	230
412	20240223	140700	817027800	29950	29900	29950	29900	138
413	20240223	140600	812899700	29900	29900	29900	29900	50
414	20240223	140500	811404700	29950	29900	29950	29900	214
415	20240223	140400	805005400	29950	29950	29950	29950	162
416	20240223	140300	800153500	29950	29950	29950	29950	0
417	20240223	140200	800153500	29950	29950	29950	29950	0
418	20240223	140100	800153500	29950	29950	29950	29950	51
419	20240223	140000	798626050	30000	30000	30000	30000	2
420	20240223	135900	798566050	29950	30000	30000	29950	2
421	20240223	135800	798506100	29950	29900	29950	29900	3
422	20240223	135700	798416350	29900	29900	29900	29900	0
423	20240223	135600	798416350	29900	29950	29950	29900	21
424	20240223	135500	797787450	30000	29900	30000	29900	16
425	20240223	135400	797307550	29900	29900	29900	29900	36
426	20240223	135300	796231150	29900	29900	29900	29900	1
427	20240223	135200	796201250	29900	30000	30000	29900	34
428	20240223	135100	795181450	30000	30000	30000	30000	2
429	20240223	135000	795121450	29900	29900	29900	29900	300
430	20240223	134900	786151450	29950	29950	29950	29950	641
431	20240223	134800	766953500	29950	29950	29950	29950	1
432	20240223	134700	766923550	29950	29950	29950	29950	0
433	20240223	134600	766923550	29950	29950	29950	29950	37
434	20240223	134500	765815400	30000	30000	30000	30000	35
435	20240223	134400	764765400	30000	30000	30000	30000	2
436	20240223	134300	764705400	29950	29950	29950	29950	24
437	20240223	134200	763986600	30000	30000	30000	30000	0
438	20240223	134100	763986600	30000	30000	30000	30000	0
439	20240223	134000	763986600	30000	30000	30000	30000	0
440	20240223	133900	763986600	30000	30000	30000	30000	1
441	20240223	133800	763956600	30000	30000	30000	30000	0
442	20240223	133700	763956600	30000	30000	30000	30000	0
443	20240223	133600	763956600	30000	30050	30050	30000	2
444	20240223	133500	763896550	29950	29950	29950	29950	0
445	20240223	133400	763896550	29950	29950	29950	29950	1
446	20240223	133300	763866600	29950	29950	29950	29950	0
447	20240223	133200	763866600	29950	29950	29950	29950	13
448	20240223	133100	763477250	30000	30000	30000	30000	10
449	20240223	133000	763177250	30050	30050	30050	30050	0
450	20240223	132900	763177250	30050	30050	30050	30050	0
451	20240223	132800	763177250	30050	30050	30050	30050	1
452	20240223	132700	763147200	29950	29950	29950	29950	10
453	20240223	132600	762847700	29950	29950	29950	29950	3
454	20240223	132500	762757850	29950	29950	29950	29950	60
455	20240223	132400	760960850	29950	30000	30000	29950	6
456	20240223	132300	760780900	30000	30000	30000	30000	0
457	20240223	132200	760780900	30000	30000	30000	30000	58
458	20240223	132100	759040900	30000	29950	30000	29950	98
459	20240223	132000	756105750	30000	30000	30000	30000	38
460	20240223	131900	754965750	30050	30050	30050	30050	0
461	20240223	131800	754965750	30050	30000	30050	30000	186
462	20240223	131700	749385350	30050	30050	30050	30050	0
463	20240223	131600	749385350	30050	30050	30050	30050	0
464	20240223	131500	749385350	30050	30050	30050	30050	0
465	20240223	131400	749385350	30050	30050	30050	30050	1
466	20240223	131300	749355300	30000	29950	30000	29950	652
467	20240223	131200	729822800	30000	30000	30000	30000	0
468	20240223	131100	729822800	30000	30000	30000	30000	0
469	20240223	131000	729822800	30000	30000	30000	30000	0
470	20240223	130900	729822800	30000	30000	30000	30000	28
471	20240223	130800	728982800	30000	30000	30000	30000	0
472	20240223	130700	728982800	30000	30000	30000	30000	0
473	20240223	130600	728982800	30000	30000	30000	30000	3
474	20240223	130500	728892800	29950	29950	29950	29950	0
475	20240223	130400	728892800	29950	29950	29950	29950	0
476	20240223	130300	728892800	29950	29950	29950	29950	0
477	20240223	130200	728892800	29950	29950	29950	29950	0
478	20240223	130100	728892800	29950	29950	29950	29950	0
479	20240223	130000	728892800	29950	29950	29950	29950	33
480	20240223	125900	727904450	29950	29950	29950	29950	0
481	20240223	125800	727904450	29950	29950	29950	29950	35
482	20240223	125700	726856200	30050	30050	30050	30050	0
483	20240223	125600	726856200	30050	30000	30050	30000	216
484	20240223	125500	720375400	29950	29950	29950	29950	0
485	20240223	125400	720375400	29950	29950	29950	29950	67
486	20240223	125300	718368750	29950	29950	29950	29950	20
487	20240223	125200	717769750	29950	29950	29950	29950	53
488	20240223	125100	716182400	30000	30000	30000	30000	0
489	20240223	125000	716182400	30000	30000	30000	30000	10
490	20240223	124900	715882400	30000	29950	30000	29950	69
491	20240223	124800	713815650	29950	29950	29950	29950	1
492	20240223	124700	713785700	30000	29900	30000	29900	708
493	20240223	124600	692614700	29950	29950	29950	29950	12
494	20240223	124500	692255300	29950	29950	29950	29950	0
495	20240223	124400	692255300	29950	29950	29950	29950	409
496	20240223	124300	680005750	30000	29950	30000	29950	31
497	20240223	124200	679076250	30000	30000	30000	30000	16
498	20240223	124100	678596250	29950	29950	29950	29950	10
499	20240223	124000	678296750	29950	29950	29950	29950	10
500	20240223	123900	677997250	29950	30000	30000	29950	258
501	20240223	123800	670262650	30000	30000	30000	30000	365
502	20240223	123700	659312650	30050	30050	30050	30050	23
503	20240223	123600	658621500	30100	30050	30100	30050	49
504	20240223	123500	657148950	30050	30050	30050	30050	8
505	20240223	123400	656908550	30050	30050	30050	30050	46
506	20240223	123300	655526250	29950	29950	29950	29950	0
507	20240223	123200	655526250	29950	30000	30000	29950	1049
508	20240223	123100	624089400	30000	30000	30000	30000	1
509	20240223	123000	624059400	30000	30000	30000	30000	1
510	20240223	122900	624029400	30000	30050	30050	30000	31
511	20240223	122800	623097900	30050	30050	30050	30050	3
512	20240223	122700	623007750	30050	30050	30050	30050	0
513	20240223	122600	623007750	30050	30050	30050	30050	0
514	20240223	122500	623007750	30050	30050	30050	30050	0
515	20240223	122400	623007750	30050	30000	30050	30000	53
516	20240223	122300	621417700	30000	30000	30000	30000	42
517	20240223	122200	620157700	30100	30100	30100	30100	0
518	20240223	122100	620157700	30100	30100	30100	30100	0
519	20240223	122000	620157700	30100	30100	30100	30100	0
520	20240223	121900	620157700	30100	30100	30100	30100	0
521	20240223	121800	620157700	30100	30100	30100	30100	0
522	20240223	121700	620157700	30100	30000	30100	30000	78
523	20240223	121600	617816900	30050	30050	30050	30050	0
524	20240223	121500	617816900	30050	30050	30050	30050	6
525	20240223	121400	617636600	30000	30000	30000	30000	100
526	20240223	121300	614636600	30000	30000	30000	30000	0
527	20240223	121200	614636600	30000	30000	30000	30000	1
528	20240223	121100	614606600	30000	30000	30000	30000	66
529	20240223	121000	612626600	30000	30000	30000	30000	1
530	20240223	120900	612596600	30000	30000	30000	30000	0
531	20240223	120800	612596600	30000	30000	30000	30000	2
532	20240223	120700	612536600	30000	30000	30000	30000	53
533	20240223	120600	610946600	30000	30000	30000	30000	16
534	20240223	120500	610466600	30000	30000	30000	30000	5
535	20240223	120400	610316600	30000	30000	30000	30000	0
536	20240223	120300	610316600	30000	30000	30000	30000	12
537	20240223	120200	609956600	30000	30000	30000	30000	1
538	20240223	120100	609926600	30200	30200	30200	30200	0
539	20240223	120000	609926600	30200	30200	30200	30200	0
540	20240223	115900	609926600	30200	30200	30200	30200	0
541	20240223	115800	609926600	30200	30200	30200	30200	0
542	20240223	115700	609926600	30200	30200	30200	30200	30
543	20240223	115600	609020600	30000	30050	30050	30000	112
544	20240223	115500	605657150	30100	30100	30100	30100	1
545	20240223	115400	605627050	30200	30200	30200	30200	13
546	20240223	115300	605234450	30050	30200	30200	30050	104
547	20240223	115200	602093800	30200	30200	30200	30200	0
548	20240223	115100	602093800	30200	30200	30200	30200	0
549	20240223	115000	602093800	30200	30200	30200	30200	0
550	20240223	114900	602093800	30200	30200	30200	30200	0
551	20240223	114800	602093800	30200	30200	30200	30200	0
552	20240223	114700	602093800	30200	30200	30200	30200	0
553	20240223	114600	602093800	30200	30000	30200	30000	31
554	20240223	114500	601158100	30000	30050	30050	30000	100
555	20240223	114400	598157800	30000	30000	30000	30000	35
556	20240223	114300	597107800	30000	30000	30000	30000	303
557	20240223	114200	588017800	30050	30050	30050	30050	10
558	20240223	114100	587717300	30150	30150	30150	30150	0
559	20240223	114000	587717300	30150	30150	30150	30150	1
560	20240223	113900	587687150	30050	30050	30050	30050	50
561	20240223	113800	586184650	30050	30050	30050	30050	0
562	20240223	113700	586184650	30050	30050	30050	30050	0
563	20240223	113600	586184650	30050	30050	30050	30050	0
564	20240223	113500	586184650	30050	30050	30050	30050	1
565	20240223	113400	586154600	30200	30000	30200	30000	128
566	20240223	113300	582314400	30200	30200	30200	30200	1
567	20240223	113200	582284200	30000	30100	30100	30000	146
568	20240223	113100	577899800	30200	30200	30200	30200	0
569	20240223	113000	577899800	30200	30200	30200	30200	1
570	20240223	112900	577869600	30200	30200	30200	30200	7
571	20240223	112800	577658200	30200	30200	30200	30200	0
572	20240223	112700	577658200	30200	30200	30200	30200	0
573	20240223	112600	577658200	30200	30200	30200	30200	0
574	20240223	112500	577658200	30200	30200	30200	30200	2
575	20240223	112400	577597800	30200	30200	30200	30200	1
576	20240223	112300	577567600	30200	30000	30200	30000	53
577	20240223	112200	575970900	30000	30000	30000	30000	0
578	20240223	112100	575970900	30000	30000	30000	30000	2
579	20240223	112000	575910900	30000	30000	30000	30000	589
580	20240223	111900	558240900	30100	30100	30100	30100	0
581	20240223	111800	558240900	30100	30100	30100	30100	9
582	20240223	111700	557970000	30000	30000	30000	30000	0
583	20240223	111600	557970000	30000	30000	30000	30000	15
584	20240223	111500	557520000	30000	30000	30000	30000	0
585	20240223	111400	557520000	30000	30000	30000	30000	1
586	20240223	111300	557490000	30000	30000	30000	30000	3
587	20240223	111200	557400000	30100	30000	30100	29950	306
588	20240223	111100	548229800	30000	30050	30050	30000	5
589	20240223	111000	548079700	30000	30000	30000	30000	0
590	20240223	110900	548079700	30000	30000	30000	30000	2
591	20240223	110800	548019700	30100	30000	30100	29950	384
592	20240223	110700	536505800	30000	30100	30250	30000	949
593	20240223	110600	508005100	30250	30250	30250	30250	0
594	20240223	110500	508005100	30250	30250	30250	30250	2
595	20240223	110400	507944600	30100	30100	30100	30100	0
596	20240223	110300	507944600	30100	30150	30150	30100	102
597	20240223	110200	504873400	30150	30150	30150	30150	0
598	20240223	110100	504873400	30150	30150	30150	30150	1
599	20240223	110000	504843250	30150	30100	30150	30100	43
600	20240223	105900	503548900	30100	30150	30150	30100	236
601	20240223	105800	496444550	30100	30150	30150	30100	100
602	20240223	105700	493430400	30150	30150	30150	30150	1
603	20240223	105600	493400250	30150	30150	30150	30100	521
604	20240223	105500	477716450	30150	30200	30200	30150	415
605	20240223	105400	465199550	30250	30250	30250	30250	78
606	20240223	105300	462840050	30250	30250	30250	30250	5
607	20240223	105200	462688800	30300	30300	30300	30300	4
608	20240223	105100	462567600	30250	30250	30250	30200	66
609	20240223	105000	460573350	30300	30350	30350	30300	122
610	20240223	104900	456876700	30350	30350	30350	30350	35
611	20240223	104800	455814450	30350	30400	30400	30350	12
612	20240223	104700	455449700	30450	30450	30450	30450	7
613	20240223	104600	455236550	30450	30450	30450	30450	1
614	20240223	104500	455206100	30500	30500	30500	30500	53
615	20240223	104400	453589600	30500	30500	30500	30500	20
616	20240223	104300	452979600	30550	30400	30550	30350	392
617	20240223	104200	441036400	30400	30350	30400	30350	56
618	20240223	104100	439334300	30350	30350	30350	30350	52
619	20240223	104000	437756100	30250	30250	30250	30250	1
620	20240223	103900	437725850	30250	30350	30350	30250	35
621	20240223	103800	436664600	30350	30250	30350	30250	118
622	20240223	103700	433088800	30100	30100	30100	30100	0
623	20240223	103600	433088800	30100	30150	30150	30100	205
624	20240223	103500	426915700	30100	30100	30100	30100	0
625	20240223	103400	426915700	30100	30150	30150	30100	400
626	20240223	103300	414873050	30300	30300	30300	30300	2
627	20240223	103200	414812450	30150	30150	30150	30150	0
628	20240223	103100	414812450	30150	30150	30250	30150	264
629	20240223	103000	406842650	30150	30150	30150	30150	0
630	20240223	102900	406842650	30150	30150	30150	30150	27
631	20240223	102800	406028600	30150	30150	30150	30150	0
632	20240223	102700	406028600	30150	30150	30150	30150	20
633	20240223	102600	405425600	30100	30100	30100	30100	0
634	20240223	102500	405425600	30100	30100	30100	30100	0
635	20240223	102400	405425600	30100	30100	30100	30100	15
636	20240223	102300	404974100	30100	30100	30100	30100	30
637	20240223	102200	404071100	30100	30100	30100	30100	43
638	20240223	102100	402776800	30300	30250	30300	30250	134
639	20240223	102000	398718200	30250	30250	30250	30250	0
640	20240223	101900	398718200	30250	30250	30250	30250	1
641	20240223	101800	398687950	30250	30200	30250	30200	93
642	20240223	101700	395879000	30150	30150	30150	30150	0
643	20240223	101600	395879000	30150	30150	30150	30150	48
644	20240223	101500	394431800	30100	30100	30100	30100	150
645	20240223	101400	389916800	30150	30150	30150	30150	38
646	20240223	101300	388771100	30150	30150	30150	30150	1
647	20240223	101200	388740950	30100	30100	30100	30100	5
648	20240223	101100	388590450	30050	30050	30050	30050	0
649	20240223	101000	388590450	30050	30050	30050	30050	0
650	20240223	100900	388590450	30050	30050	30050	30050	31
651	20240223	100800	387658900	30050	30050	30050	30050	0
652	20240223	100700	387658900	30050	30050	30050	30050	3
653	20240223	100600	387568750	30050	30050	30100	30050	233
654	20240223	100500	380566300	30050	30050	30050	30050	100
655	20240223	100400	377561300	30150	30150	30150	30150	61
656	20240223	100300	375722150	30100	30100	30100	30100	256
657	20240223	100200	368016550	30100	30100	30100	30050	362
658	20240223	100100	357129200	30050	30050	30050	30050	38
659	20240223	100000	355987300	30100	30150	30150	30100	16
660	20240223	095900	355505650	30100	30150	30150	30100	12
661	20240223	095800	355144350	30150	30150	30150	30150	5
662	20240223	095700	354993600	30150	30100	30150	30100	60
663	20240223	095600	353187550	30150	30100	30200	30100	29
664	20240223	095500	352312200	30150	30150	30150	30150	245
665	20240223	095400	344925450	30200	30200	30200	30200	3
666	20240223	095300	344834850	30200	30200	30200	30150	32
667	20240223	095200	343869050	30250	30250	30250	30250	55
668	20240223	095100	342205300	30250	30150	30250	30150	6
669	20240223	095000	342024100	30250	30250	30250	30250	2
670	20240223	094900	341963600	30250	30200	30250	30200	24
671	20240223	094800	341237650	30100	30100	30200	30100	368
672	20240223	094700	330134450	30050	30050	30050	30050	24
673	20240223	094600	329413250	30100	30100	30100	30100	1
674	20240223	094500	329383150	30050	30100	30100	30050	11
675	20240223	094400	329052550	30100	30050	30100	30050	172
676	20240223	094300	323875400	30050	30050	30050	30050	0
677	20240223	094200	323875400	30050	30050	30050	30050	166
678	20240223	094100	318887100	30000	30000	30050	30000	12
679	20240223	094000	318527050	30000	30000	30050	29950	106
680	20240223	093900	315351800	30000	30050	30050	30000	40
681	20240223	093800	314151750	29950	30000	30050	29950	510
682	20240223	093700	298873500	30000	30050	30050	30000	101
683	20240223	093600	295843000	30050	30050	30050	30050	116
684	20240223	093500	292357200	30050	30050	30050	30050	169
685	20240223	093400	287278750	30050	30050	30100	30050	295
686	20240223	093300	278411500	30050	30050	30050	30050	184
687	20240223	093200	272882300	30050	30050	30050	30050	21
688	20240223	093100	272251250	30050	30050	30050	30050	120
689	20240223	093000	268645250	30100	30100	30100	30100	2
690	20240223	092900	268585050	30050	30000	30050	30000	883
691	20240223	092800	242072550	30050	30050	30050	30050	148
692	20240223	092700	237625150	30050	30050	30050	30050	19
693	20240223	092600	237054200	30050	30100	30100	30050	29
694	20240223	092500	236182450	30150	30150	30150	30150	93
695	20240223	092400	233378500	30150	30000	30150	30000	87
696	20240223	092300	230758000	30150	30100	30150	30000	84
697	20240223	092200	228231450	30150	30150	30150	30150	2
698	20240223	092100	228171150	30150	30000	30150	30000	231
699	20240223	092000	221231000	30000	30000	30000	30000	74
700	20240223	091900	219011000	30000	30150	30150	29950	382
701	20240223	091800	207557600	30100	30100	30100	29900	126
702	20240223	091700	203779400	30150	29950	30150	29900	431
703	20240223	091600	190857400	29900	30000	30000	29900	465
704	20240223	091500	176942900	30000	29950	30000	29950	121
705	20240223	091400	173318400	29950	30000	30100	29950	180
706	20240223	091300	167918500	29950	30000	30000	29950	581
707	20240223	091200	150500150	30000	30000	30000	30000	129
708	20240223	091100	146630150	30000	30000	30100	29950	347
709	20240223	091000	136216800	29950	30050	30100	29950	553
710	20240223	090900	119626200	30050	30050	30050	30050	191
711	20240223	090800	113886650	30050	30050	30100	30000	403
712	20240223	090700	101781050	30050	30100	30300	30050	389
713	20240223	090600	90072150	30150	30200	30350	30100	249
714	20240223	090500	82562700	30350	30400	30400	30200	221
715	20240223	090400	75877450	30350	30500	30500	30350	338
716	20240223	090300	65592000	30550	30550	30550	30400	130
717	20240223	090200	61625500	30550	30600	30600	30500	458
718	20240223	090100	47653550	30600	30600	30600	30400	819
719	20240223	090000	22646200	30600	30600	30650	30600	740