KissMeData/007310/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	184800	550729000	406500	406500	406500	406500	48
3	20240223	184700	550729000	406500	406500	406500	406500	0
4	20240223	184600	550729000	406500	406500	406500	406500	0
5	20240223	184500	550729000	406500	406500	406500	406500	0
6	20240223	184400	550729000	406500	406500	406500	406500	0
7	20240223	184300	550729000	406500	406500	406500	406500	0
8	20240223	184200	550729000	406500	406500	406500	406500	0
9	20240223	184100	550729000	406500	406500	406500	406500	0
10	20240223	184000	550729000	406500	406500	406500	406500	0
11	20240223	183900	550729000	406500	406500	406500	406500	0
12	20240223	183800	550729000	406500	406500	406500	406500	0
13	20240223	183700	550729000	406500	406500	406500	406500	0
14	20240223	183600	550729000	406500	406500	406500	406500	0
15	20240223	183500	550729000	406500	406500	406500	406500	0
16	20240223	183400	550729000	406500	406500	406500	406500	0
17	20240223	183300	550729000	406500	406500	406500	406500	0
18	20240223	183200	550729000	406500	406500	406500	406500	0
19	20240223	183100	550729000	406500	406500	406500	406500	0
20	20240223	183000	550729000	406500	406500	406500	406500	0
21	20240223	182900	550729000	406500	406500	406500	406500	0
22	20240223	182800	550729000	406500	406500	406500	406500	0
23	20240223	182700	550729000	406500	406500	406500	406500	0
24	20240223	182600	550729000	406500	406500	406500	406500	0
25	20240223	182500	550729000	406500	406500	406500	406500	0
26	20240223	182400	550729000	406500	406500	406500	406500	0
27	20240223	182300	550729000	406500	406500	406500	406500	0
28	20240223	182200	550729000	406500	406500	406500	406500	0
29	20240223	182100	550729000	406500	406500	406500	406500	0
30	20240223	182000	550729000	406500	406500	406500	406500	0
31	20240223	181900	550729000	406500	406500	406500	406500	0
32	20240223	181800	550729000	406500	406500	406500	406500	48
33	20240223	181700	550729000	406500	406500	406500	406500	0
34	20240223	181600	550729000	406500	406500	406500	406500	0
35	20240223	181500	550729000	406500	406500	406500	406500	0
36	20240223	181400	550729000	406500	406500	406500	406500	0
37	20240223	181300	550729000	406500	406500	406500	406500	0
38	20240223	181200	550729000	406500	406500	406500	406500	0
39	20240223	181100	550729000	406500	406500	406500	406500	0
40	20240223	181000	550729000	406500	406500	406500	406500	0
41	20240223	180900	550729000	406500	406500	406500	406500	0
42	20240223	180800	550729000	406500	406500	406500	406500	0
43	20240223	180700	550729000	406500	406500	406500	406500	0
44	20240223	180600	550729000	406500	406500	406500	406500	0
45	20240223	180500	550729000	406500	406500	406500	406500	0
46	20240223	180400	550729000	406500	406500	406500	406500	0
47	20240223	180300	550729000	406500	406500	406500	406500	0
48	20240223	180200	550729000	406500	406500	406500	406500	0
49	20240223	180100	550729000	406500	406500	406500	406500	0
50	20240223	180000	550729000	406500	406500	406500	406500	0
51	20240223	175900	550729000	406500	406500	406500	406500	0
52	20240223	175800	550729000	406500	406500	406500	406500	0
53	20240223	175700	550729000	406500	406500	406500	406500	0
54	20240223	175600	550729000	406500	406500	406500	406500	0
55	20240223	175500	550729000	406500	406500	406500	406500	0
56	20240223	175400	550729000	406500	406500	406500	406500	0
57	20240223	175300	550729000	406500	406500	406500	406500	0
58	20240223	175200	550729000	406500	406500	406500	406500	0
59	20240223	175100	550729000	406500	406500	406500	406500	0
60	20240223	175000	550729000	406500	406500	406500	406500	0
61	20240223	174900	550729000	406500	406500	406500	406500	0
62	20240223	174800	550729000	406500	406500	406500	406500	48
63	20240223	174700	550729000	406500	406500	406500	406500	0
64	20240223	174600	550729000	406500	406500	406500	406500	0
65	20240223	174500	550729000	406500	406500	406500	406500	0
66	20240223	174400	550729000	406500	406500	406500	406500	0
67	20240223	174300	550729000	406500	406500	406500	406500	0
68	20240223	174200	550729000	406500	406500	406500	406500	0
69	20240223	174100	550729000	406500	406500	406500	406500	0
70	20240223	174000	550729000	406500	406500	406500	406500	0
71	20240223	173900	550729000	406500	406500	406500	406500	0
72	20240223	173800	550729000	406500	406500	406500	406500	0
73	20240223	173700	550729000	406500	406500	406500	406500	0
74	20240223	173600	550729000	406500	406500	406500	406500	0
75	20240223	173500	550729000	406500	406500	406500	406500	0
76	20240223	173400	550729000	406500	406500	406500	406500	0
77	20240223	173300	550729000	406500	406500	406500	406500	0
78	20240223	173200	550729000	406500	406500	406500	406500	0
79	20240223	173100	550729000	406500	406500	406500	406500	0
80	20240223	173000	550729000	406500	406500	406500	406500	0
81	20240223	172900	550729000	406500	406500	406500	406500	0
82	20240223	172800	550729000	406500	406500	406500	406500	0
83	20240223	172700	550729000	406500	406500	406500	406500	0
84	20240223	172600	550729000	406500	406500	406500	406500	0
85	20240223	172500	550729000	406500	406500	406500	406500	0
86	20240223	172400	550729000	406500	406500	406500	406500	0
87	20240223	172300	550729000	406500	406500	406500	406500	0
88	20240223	172200	550729000	406500	406500	406500	406500	0
89	20240223	172100	550729000	406500	406500	406500	406500	0
90	20240223	172000	550729000	406500	406500	406500	406500	0
91	20240223	171900	550729000	406500	406500	406500	406500	0
92	20240223	171800	550729000	406500	406500	406500	406500	48
93	20240223	171700	550729000	406500	406500	406500	406500	0
94	20240223	171600	550729000	406500	406500	406500	406500	0
95	20240223	171500	550729000	406500	406500	406500	406500	0
96	20240223	171400	550729000	406500	406500	406500	406500	0
97	20240223	171300	550729000	406500	406500	406500	406500	0
98	20240223	171200	550729000	406500	406500	406500	406500	0
99	20240223	171100	550729000	406500	406500	406500	406500	0
100	20240223	171000	550729000	406500	406500	406500	406500	0
101	20240223	170900	550729000	406500	406500	406500	406500	0
102	20240223	170800	550729000	406500	406500	406500	406500	0
103	20240223	170700	550729000	406500	406500	406500	406500	0
104	20240223	170600	550729000	406500	406500	406500	406500	0
105	20240223	170500	550729000	406500	406500	406500	406500	0
106	20240223	170400	550729000	406500	406500	406500	406500	0
107	20240223	170300	550729000	406500	406500	406500	406500	0
108	20240223	170200	550729000	406500	406500	406500	406500	0
109	20240223	170100	550729000	406500	406500	406500	406500	0
110	20240223	170000	550729000	406500	406500	406500	406500	0
111	20240223	165900	550729000	406500	406500	406500	406500	0
112	20240223	165800	550729000	406500	406500	406500	406500	0
113	20240223	165700	550729000	406500	406500	406500	406500	0
114	20240223	165600	550729000	406500	406500	406500	406500	0
115	20240223	165500	550729000	406500	406500	406500	406500	0
116	20240223	165400	550729000	406500	406500	406500	406500	0
117	20240223	165300	550729000	406500	406500	406500	406500	0
118	20240223	165200	550729000	406500	406500	406500	406500	0
119	20240223	165100	550729000	406500	406500	406500	406500	0
120	20240223	165000	550729000	406500	406500	406500	406500	0
121	20240223	164900	550729000	406500	406500	406500	406500	0
122	20240223	164800	550729000	406500	406500	406500	406500	48
123	20240223	164700	550729000	406500	406500	406500	406500	0
124	20240223	164600	550729000	406500	406500	406500	406500	0
125	20240223	164500	550729000	406500	406500	406500	406500	0
126	20240223	164400	550729000	406500	406500	406500	406500	0
127	20240223	164300	550729000	406500	406500	406500	406500	0
128	20240223	164200	550729000	406500	406500	406500	406500	0
129	20240223	164100	550729000	406500	406500	406500	406500	0
130	20240223	164000	550729000	406500	406500	406500	406500	0
131	20240223	163900	550729000	406500	406500	406500	406500	0
132	20240223	163800	550729000	406500	406500	406500	406500	0
133	20240223	163700	550729000	406500	406500	406500	406500	0
134	20240223	163600	550729000	406500	406500	406500	406500	0
135	20240223	163500	550729000	406500	406500	406500	406500	0
136	20240223	163400	550729000	406500	406500	406500	406500	0
137	20240223	163300	550729000	406500	406500	406500	406500	0
138	20240223	163200	550729000	406500	406500	406500	406500	0
139	20240223	163100	550729000	406500	406500	406500	406500	0
140	20240223	163000	550729000	406500	406500	406500	406500	0
141	20240223	162900	550729000	406500	406500	406500	406500	0
142	20240223	162800	550729000	406500	406500	406500	406500	0
143	20240223	162700	550729000	406500	406500	406500	406500	0
144	20240223	162600	550729000	406500	406500	406500	406500	0
145	20240223	162500	550729000	406500	406500	406500	406500	0
146	20240223	162400	550729000	406500	406500	406500	406500	0
147	20240223	162300	550729000	406500	406500	406500	406500	0
148	20240223	162200	550729000	406500	406500	406500	406500	0
149	20240223	162100	550729000	406500	406500	406500	406500	0
150	20240223	162000	550729000	406500	406500	406500	406500	0
151	20240223	161900	550729000	406500	406500	406500	406500	0
152	20240223	161800	550729000	406500	406500	406500	406500	48
153	20240223	161700	550729000	406500	406500	406500	406500	0
154	20240223	161600	550729000	406500	406500	406500	406500	0
155	20240223	161500	550729000	406500	406500	406500	406500	0
156	20240223	161400	550729000	406500	406500	406500	406500	0
157	20240223	161300	550729000	406500	406500	406500	406500	0
158	20240223	161200	550729000	406500	406500	406500	406500	0
159	20240223	161100	550729000	406500	406500	406500	406500	0
160	20240223	161000	550729000	406500	406500	406500	406500	0
161	20240223	160900	550729000	406500	406500	406500	406500	0
162	20240223	160800	550729000	406500	406500	406500	406500	0
163	20240223	160700	550729000	406500	406500	406500	406500	0
164	20240223	160600	550729000	406500	406500	406500	406500	0
165	20240223	160500	550729000	406500	406500	406500	406500	0
166	20240223	160400	550729000	406500	406500	406500	406500	0
167	20240223	160300	550729000	406500	406500	406500	406500	0
168	20240223	160200	550729000	406500	406500	406500	406500	0
169	20240223	160100	550729000	406500	406500	406500	406500	0
170	20240223	160000	550729000	406500	406500	406500	406500	0
171	20240223	155900	550729000	406500	406500	406500	406500	0
172	20240223	155800	550729000	406500	406500	406500	406500	0
173	20240223	155700	550729000	406500	406500	406500	406500	0
174	20240223	155600	550729000	406500	406500	406500	406500	0
175	20240223	155500	550729000	406500	406500	406500	406500	0
176	20240223	155400	550729000	406500	406500	406500	406500	0
177	20240223	155300	550729000	406500	406500	406500	406500	0
178	20240223	155200	550729000	406500	406500	406500	406500	0
179	20240223	155100	550729000	406500	406500	406500	406500	0
180	20240223	155000	550729000	406500	406500	406500	406500	0
181	20240223	154900	550729000	406500	406500	406500	406500	0
182	20240223	154800	550729000	406500	406500	406500	406500	48
183	20240223	154700	550729000	406500	406500	406500	406500	0
184	20240223	154600	550729000	406500	406500	406500	406500	0
185	20240223	154500	550729000	406500	406500	406500	406500	0
186	20240223	154400	550729000	406500	406500	406500	406500	0
187	20240223	154300	550729000	406500	406500	406500	406500	0
188	20240223	154200	550729000	406500	406500	406500	406500	0
189	20240223	154100	550729000	406500	406500	406500	406500	0
190	20240223	154000	550729000	406500	406500	406500	406500	0
191	20240223	153900	550729000	406500	406500	406500	406500	0
192	20240223	153800	550729000	406500	406500	406500	406500	0
193	20240223	153700	550729000	406500	406500	406500	406500	0
194	20240223	153600	550729000	406500	406500	406500	406500	0
195	20240223	153500	550729000	406500	406500	406500	406500	0
196	20240223	153400	550729000	406500	406500	406500	406500	0
197	20240223	153300	550729000	406500	406500	406500	406500	0
198	20240223	153200	550729000	406500	406500	406500	406500	0
199	20240223	153100	550729000	406500	406500	406500	406500	0
200	20240223	153000	550729000	406500	406500	406500	406500	48
201	20240223	152900	531217000	406000	406000	406000	406000	0
202	20240223	152800	531217000	406000	406000	406000	406000	0
203	20240223	152700	531217000	406000	406000	406000	406000	0
204	20240223	152600	531217000	406000	406000	406000	406000	0
205	20240223	152500	531217000	406000	406000	406000	406000	0
206	20240223	152400	531217000	406000	406000	406000	406000	0
207	20240223	152300	531217000	406000	406000	406000	406000	0
208	20240223	152200	531217000	406000	406000	406000	406000	0
209	20240223	152100	531217000	406000	406000	406000	406000	0
210	20240223	152000	531217000	406000	406000	406000	406000	0
211	20240223	151900	531217000	406000	406000	406000	406000	2
212	20240223	151800	530405000	405500	405500	405500	405500	1
213	20240223	151700	529999500	405500	405500	405500	405500	5
214	20240223	151600	527972000	405500	405500	405500	405500	6
215	20240223	151500	525539000	405500	405500	405500	405500	4
216	20240223	151400	523917000	405500	405500	405500	405500	4
217	20240223	151300	522295000	405500	405500	406000	405500	7
218	20240223	151200	519455000	405500	405500	405500	405500	4
219	20240223	151100	517833000	405500	405500	405500	405500	6
220	20240223	151000	515400000	405500	405500	405500	405500	3
221	20240223	150900	514183500	406000	406000	406000	406000	1
222	20240223	150800	513777500	406000	406000	406000	406000	0
223	20240223	150700	513777500	406000	407000	407000	406000	8
224	20240223	150600	510528500	406000	406000	406000	406000	2
225	20240223	150500	509716500	407000	407000	407000	407000	5
226	20240223	150400	507681500	406500	407000	407000	406500	16
227	20240223	150300	501171500	406000	406000	406000	406000	0
228	20240223	150200	501171500	406000	406000	406000	406000	0
229	20240223	150100	501171500	406000	406000	406000	406000	0
230	20240223	150000	501171500	406000	407000	407000	406000	5
231	20240223	145900	499139500	406000	406000	406000	406000	0
232	20240223	145800	499139500	406000	406000	406000	406000	1
233	20240223	145700	498733500	407000	407000	407000	407000	0
234	20240223	145600	498733500	407000	407000	407000	407000	0
235	20240223	145500	498733500	407000	407000	407000	407000	1
236	20240223	145400	498326500	407000	407000	407000	407000	1
237	20240223	145300	497919500	406500	406500	406500	406500	0
238	20240223	145200	497919500	406500	406500	406500	406500	0
239	20240223	145100	497919500	406500	406500	406500	406500	0
240	20240223	145000	497919500	406500	406500	407000	406500	37
241	20240223	144900	482866500	406000	406000	406000	406000	0
242	20240223	144800	482866500	406000	406000	406000	406000	3
243	20240223	144700	481648500	406000	406000	406000	406000	1
244	20240223	144600	481242500	406000	406000	406000	406000	0
245	20240223	144500	481242500	406000	406000	406000	406000	0
246	20240223	144400	481242500	406000	406000	406000	406000	1
247	20240223	144300	480836500	406000	406000	406000	406000	0
248	20240223	144200	480836500	406000	406000	406000	406000	8
249	20240223	144100	477588500	407000	407000	407000	407000	0
250	20240223	144000	477588500	407000	407000	407000	407000	0
251	20240223	143900	477588500	407000	407000	407000	407000	0
252	20240223	143800	477588500	407000	407000	407000	407000	0
253	20240223	143700	477588500	407000	407000	407000	407000	0
254	20240223	143600	477588500	407000	407000	407000	407000	0
255	20240223	143500	477588500	407000	407000	407000	407000	0
256	20240223	143400	477588500	407000	407000	407000	407000	3
257	20240223	143300	476367500	405500	406000	406000	405500	22
258	20240223	143200	467440000	407000	407000	407000	407000	1
259	20240223	143100	467033000	407000	407000	407000	407000	1
260	20240223	143000	466626000	406000	406500	406500	406000	2
261	20240223	142900	465813500	406500	406500	406500	406500	2
262	20240223	142800	465000500	406500	406500	406500	406500	0
263	20240223	142700	465000500	406500	406500	406500	406500	2
264	20240223	142600	464187500	406500	406500	406500	406500	0
265	20240223	142500	464187500	406500	406500	406500	406500	0
266	20240223	142400	464187500	406500	406500	406500	406500	2
267	20240223	142300	463374500	406500	406500	406500	406500	0
268	20240223	142200	463374500	406500	406500	406500	406500	3
269	20240223	142100	462155000	407000	407000	407000	407000	1
270	20240223	142000	461748000	406000	406000	406000	406000	0
271	20240223	141900	461748000	406000	406000	406000	406000	0
272	20240223	141800	461748000	406000	406000	406000	406000	0
273	20240223	141700	461748000	406000	407000	407000	406000	2
274	20240223	141600	460935000	407000	407000	407000	407000	8
275	20240223	141500	457679000	407000	406500	407000	406500	10
276	20240223	141400	453613500	406000	406000	406000	406000	1
277	20240223	141300	453207500	406500	406500	406500	406500	1
278	20240223	141200	452801000	406500	406500	406500	406500	0
279	20240223	141100	452801000	406500	406500	406500	406500	0
280	20240223	141000	452801000	406500	406500	406500	406500	1
281	20240223	140900	452394500	406500	406500	406500	406500	0
282	20240223	140800	452394500	406500	406500	406500	406500	0
283	20240223	140700	452394500	406500	406500	406500	406500	0
284	20240223	140600	452394500	406500	406500	406500	406500	0
285	20240223	140500	452394500	406500	406500	406500	406500	1
286	20240223	140400	451988000	406500	406500	406500	406500	0
287	20240223	140300	451988000	406500	407000	407000	406500	17
288	20240223	140200	445070000	407500	407500	407500	407500	0
289	20240223	140100	445070000	407500	407000	407500	407000	2
290	20240223	140000	444255500	407500	407500	407500	407500	1
291	20240223	135900	443848000	407500	407500	407500	407500	1
292	20240223	135800	443440500	407500	407500	407500	407500	0
293	20240223	135700	443440500	407500	407500	407500	407500	2
294	20240223	135600	442625500	407500	407500	407500	407500	0
295	20240223	135500	442625500	407500	407500	407500	407500	2
296	20240223	135400	441810500	407500	407500	407500	407500	2
297	20240223	135300	440995500	407500	407500	407500	407500	1
298	20240223	135200	440588000	407000	407000	407000	407000	0
299	20240223	135100	440588000	407000	407000	407000	407000	0
300	20240223	135000	440588000	407000	407000	407000	407000	0
301	20240223	134900	440588000	407000	407000	407000	407000	0
302	20240223	134800	440588000	407000	407000	407000	407000	4
303	20240223	134700	438960000	407000	407000	407000	407000	0
304	20240223	134600	438960000	407000	407000	407000	407000	2
305	20240223	134500	438146000	406000	406000	406000	406000	1
306	20240223	134400	437740000	406500	406500	406500	406500	0
307	20240223	134300	437740000	406500	406500	406500	406500	0
308	20240223	134200	437740000	406500	406500	406500	406500	0
309	20240223	134100	437740000	406500	406500	406500	406500	1
310	20240223	134000	437333500	406500	406500	406500	406500	0
311	20240223	133900	437333500	406500	406500	406500	406500	11
312	20240223	133800	432862000	406500	406500	406500	406500	1
313	20240223	133700	432455500	407000	407000	407000	407000	0
314	20240223	133600	432455500	407000	407000	407000	407000	0
315	20240223	133500	432455500	407000	407000	407000	407000	0
316	20240223	133400	432455500	407000	407000	407000	407000	0
317	20240223	133300	432455500	407000	407000	407000	407000	0
318	20240223	133200	432455500	407000	407000	407000	407000	1
319	20240223	133100	432048500	407000	407000	407000	407000	0
320	20240223	133000	432048500	407000	407000	407000	407000	0
321	20240223	132900	432048500	407000	407000	407000	407000	3
322	20240223	132800	430827500	407000	407000	407000	407000	0
323	20240223	132700	430827500	407000	407000	407000	407000	3
324	20240223	132600	429606500	407500	407500	407500	407500	0
325	20240223	132500	429606500	407500	407500	407500	407500	0
326	20240223	132400	429606500	407500	407500	407500	407500	0
327	20240223	132300	429606500	407500	407500	407500	407500	0
328	20240223	132200	429606500	407500	407500	407500	407500	0
329	20240223	132100	429606500	407500	407500	407500	407500	2
330	20240223	132000	428791500	407500	407500	407500	407500	0
331	20240223	131900	428791500	407500	407500	407500	407500	0
332	20240223	131800	428791500	407500	407500	407500	407500	0
333	20240223	131700	428791500	407500	407500	407500	407500	0
334	20240223	131600	428791500	407500	407500	407500	407500	3
335	20240223	131500	427569000	407500	407500	407500	407500	0
336	20240223	131400	427569000	407500	407500	407500	407500	0
337	20240223	131300	427569000	407500	407500	407500	407500	0
338	20240223	131200	427569000	407500	407500	408000	407500	14
339	20240223	131100	421863000	407500	407000	407500	407000	35
340	20240223	131000	407612500	407000	407000	407000	407000	5
341	20240223	130900	405577500	406500	406500	406500	406500	0
342	20240223	130800	405577500	406500	406500	406500	406500	0
343	20240223	130700	405577500	406500	406500	406500	406500	0
344	20240223	130600	405577500	406500	406500	406500	406500	0
345	20240223	130500	405577500	406500	406500	406500	406500	0
346	20240223	130400	405577500	406500	406500	406500	406500	0
347	20240223	130300	405577500	406500	406500	406500	406500	30
348	20240223	130200	393382500	406500	406500	406500	406500	0
349	20240223	130100	393382500	406500	406500	406500	406500	3
350	20240223	130000	392163000	406500	406500	406500	406500	6
351	20240223	125900	389724000	406500	406500	406500	406500	0
352	20240223	125800	389724000	406500	406500	406500	406500	0
353	20240223	125700	389724000	406500	406500	406500	406500	0
354	20240223	125600	389724000	406500	406000	406500	406000	5
355	20240223	125500	387692500	405500	405500	405500	405500	0
356	20240223	125400	387692500	405500	405500	405500	405500	5
357	20240223	125300	385665000	405500	405500	405500	405500	0
358	20240223	125200	385665000	405500	405500	405500	405500	0
359	20240223	125100	385665000	405500	405500	405500	405500	1
360	20240223	125000	385259500	405500	405500	405500	405500	1
361	20240223	124900	384854000	405000	405000	405000	405000	0
362	20240223	124800	384854000	405000	405000	405000	405000	0
363	20240223	124700	384854000	405000	405000	405000	405000	0
364	20240223	124600	384854000	405000	405000	405000	405000	0
365	20240223	124500	384854000	405000	405500	405500	405000	7
366	20240223	124400	382017000	405500	405500	405500	405500	0
367	20240223	124300	382017000	405500	405500	405500	405500	0
368	20240223	124200	382017000	405500	405500	405500	405500	0
369	20240223	124100	382017000	405500	405500	405500	405500	0
370	20240223	124000	382017000	405500	405500	405500	405500	0
371	20240223	123900	382017000	405500	405500	405500	405500	2
372	20240223	123800	381206000	406000	406000	406000	406000	2
373	20240223	123700	380394000	406500	406500	406500	406500	0
374	20240223	123600	380394000	406500	406500	406500	406500	4
375	20240223	123500	378768000	406000	405500	406000	405500	6
376	20240223	123400	376333500	405500	405500	405500	405500	1
377	20240223	123300	375928000	405000	405000	405000	405000	1
378	20240223	123200	375523000	405000	405000	405000	405000	2
379	20240223	123100	374713000	405500	405500	405500	405500	10
380	20240223	123000	370658000	406000	406000	406000	406000	0
381	20240223	122900	370658000	406000	406000	406000	406000	0
382	20240223	122800	370658000	406000	406000	406000	406000	0
383	20240223	122700	370658000	406000	406000	406000	406000	0
384	20240223	122600	370658000	406000	406000	406000	406000	0
385	20240223	122500	370658000	406000	406000	406000	406000	1
386	20240223	122400	370252000	406000	406000	406000	406000	0
387	20240223	122300	370252000	406000	406000	406000	406000	0
388	20240223	122200	370252000	406000	406000	406000	406000	0
389	20240223	122100	370252000	406000	406000	406000	406000	0
390	20240223	122000	370252000	406000	406000	406000	406000	0
391	20240223	121900	370252000	406000	406000	406000	406000	0
392	20240223	121800	370252000	406000	406000	406000	406000	1
393	20240223	121700	369846000	405500	405500	405500	405500	0
394	20240223	121600	369846000	405500	405500	405500	405500	0
395	20240223	121500	369846000	405500	405500	405500	405500	1
396	20240223	121400	369440500	405500	405500	405500	405500	0
397	20240223	121300	369440500	405500	405500	405500	405500	1
398	20240223	121200	369035000	405500	405500	405500	405500	0
399	20240223	121100	369035000	405500	405500	405500	405500	0
400	20240223	121000	369035000	405500	405500	405500	405500	0
401	20240223	120900	369035000	405500	405500	405500	405500	0
402	20240223	120800	369035000	405500	405500	405500	405500	0
403	20240223	120700	369035000	405500	405500	405500	405500	0
404	20240223	120600	369035000	405500	405500	405500	405500	0
405	20240223	120500	369035000	405500	405500	405500	405500	3
406	20240223	120400	367818500	405500	405500	405500	405500	0
407	20240223	120300	367818500	405500	405500	405500	405500	0
408	20240223	120200	367818500	405500	405500	405500	405500	0
409	20240223	120100	367818500	405500	405500	405500	405500	2
410	20240223	120000	367007500	405000	405000	405000	405000	0
411	20240223	115900	367007500	405000	405000	405000	405000	1
412	20240223	115800	366602500	405000	405000	405000	405000	0
413	20240223	115700	366602500	405000	405000	405000	405000	1
414	20240223	115600	366197500	404500	404500	404500	404500	0
415	20240223	115500	366197500	404500	404500	404500	404500	1
416	20240223	115400	365793000	404500	404500	404500	404500	0
417	20240223	115300	365793000	404500	405500	405500	404500	12
418	20240223	115200	360929000	405500	404500	405500	404500	18
419	20240223	115100	353646000	404500	404500	404500	404500	75
420	20240223	115000	323308500	404000	404000	404000	404000	1
421	20240223	114900	322904500	404000	404000	404000	404000	0
422	20240223	114800	322904500	404000	404000	404000	404000	0
423	20240223	114700	322904500	404000	404000	404000	404000	3
424	20240223	114600	321692500	404000	404000	404000	404000	1
425	20240223	114500	321288500	404000	404000	404000	404000	1
426	20240223	114400	320884500	404500	404500	404500	404500	3
427	20240223	114300	319671000	404000	404000	404000	404000	0
428	20240223	114200	319671000	404000	404000	404000	404000	1
429	20240223	114100	319267000	404500	404500	404500	404500	0
430	20240223	114000	319267000	404500	404500	404500	404500	1
431	20240223	113900	318862500	404000	404000	404000	404000	1
432	20240223	113800	318458500	404000	404000	404000	404000	0
433	20240223	113700	318458500	404000	404000	404000	404000	1
434	20240223	113600	318054500	403500	403500	403500	403500	0
435	20240223	113500	318054500	403500	403500	403500	403500	1
436	20240223	113400	317651000	404000	404000	404000	404000	1
437	20240223	113300	317247000	404000	404000	404000	404000	1
438	20240223	113200	316843000	404000	404000	404000	404000	1
439	20240223	113100	316439000	403500	404000	404000	403500	9
440	20240223	113000	312803500	404000	404000	404000	404000	4
441	20240223	112900	311187500	404000	404500	404500	404000	15
442	20240223	112800	305125000	404000	404000	404000	404000	1
443	20240223	112700	304721000	404000	404000	404000	404000	0
444	20240223	112600	304721000	404000	404000	404000	404000	0
445	20240223	112500	304721000	404000	404000	404000	404000	0
446	20240223	112400	304721000	404000	404000	404000	404000	1
447	20240223	112300	304317000	404000	404000	404000	404000	0
448	20240223	112200	304317000	404000	403500	404000	403500	6
449	20240223	112100	301895000	404000	404500	404500	404000	39
450	20240223	112000	286137500	404500	404500	404500	404500	1
451	20240223	111900	285733000	404500	404500	404500	404500	0
452	20240223	111800	285733000	404500	404500	404500	404500	0
453	20240223	111700	285733000	404500	404500	404500	404000	51
454	20240223	111600	265125000	404500	404500	404500	404500	10
455	20240223	111500	261080000	404500	404500	404500	404500	2
456	20240223	111400	260271000	404500	404500	404500	404500	0
457	20240223	111300	260271000	404500	404500	404500	404500	41
458	20240223	111200	243686500	405000	405000	405000	405000	3
459	20240223	111100	242471500	405000	405000	405000	405000	4
460	20240223	111000	240851500	405000	405000	405000	405000	2
461	20240223	110900	240041500	405000	405000	405000	405000	1
462	20240223	110800	239636500	405000	405000	405000	405000	7
463	20240223	110700	236801500	405000	405000	405000	405000	1
464	20240223	110600	236396500	405000	405000	405000	405000	2
465	20240223	110500	235586500	405000	405000	405000	405000	0
466	20240223	110400	235586500	405000	405000	405000	405000	0
467	20240223	110300	235586500	405000	405500	405500	405000	23
468	20240223	110200	226260500	406000	406000	406000	406000	5
469	20240223	110100	224230500	406500	406500	406500	406500	1
470	20240223	110000	223824000	406000	406000	406000	406000	0
471	20240223	105900	223824000	406000	406000	406000	406000	1
472	20240223	105800	223418000	406000	406000	406000	406000	4
473	20240223	105700	221794000	406000	406000	406000	406000	2
474	20240223	105600	220982000	406000	406000	406000	406000	0
475	20240223	105500	220982000	406000	406000	406000	406000	13
476	20240223	105400	215704000	406500	406500	406500	406500	0
477	20240223	105300	215704000	406500	406500	406500	406500	2
478	20240223	105200	214891000	406500	406500	406500	406500	3
479	20240223	105100	213671500	406500	406500	406500	406500	1
480	20240223	105000	213265000	407000	407000	407000	407000	0
481	20240223	104900	213265000	407000	407000	407000	407000	5
482	20240223	104800	211230000	407000	407000	407000	407000	14
483	20240223	104700	205532000	407000	407000	407000	407000	5
484	20240223	104600	203497000	407500	407500	407500	407500	0
485	20240223	104500	203497000	407500	407500	407500	407500	5
486	20240223	104400	201459500	407500	407500	407500	407500	16
487	20240223	104300	194939500	407000	407000	407000	407000	0
488	20240223	104200	194939500	407000	407000	407000	407000	0
489	20240223	104100	194939500	407000	407000	407000	407000	1
490	20240223	104000	194532500	407000	407000	407000	407000	0
491	20240223	103900	194532500	407000	407000	407000	407000	2
492	20240223	103800	193718500	407500	407500	407500	407500	0
493	20240223	103700	193718500	407500	406500	407500	406500	3
494	20240223	103600	192497000	407500	407500	407500	407500	0
495	20240223	103500	192497000	407500	407500	407500	407500	0
496	20240223	103400	192497000	407500	407500	407500	407500	1
497	20240223	103300	192089500	407500	407500	407500	407500	1
498	20240223	103200	191682000	407500	407500	407500	407500	0
499	20240223	103100	191682000	407500	407500	407500	407500	1
500	20240223	103000	191274500	407500	406500	407500	406500	2
501	20240223	102900	190460500	406500	406500	406500	406500	0
502	20240223	102800	190460500	406500	406500	406500	406500	0
503	20240223	102700	190460500	406500	406500	406500	406500	0
504	20240223	102600	190460500	406500	408000	408000	406500	2
505	20240223	102500	189646000	406500	408000	408000	406500	7
506	20240223	102400	186794000	407500	407500	407500	407500	0
507	20240223	102300	186794000	407500	407500	407500	407500	18
508	20240223	102200	179459000	407500	407500	407500	407500	0
509	20240223	102100	179459000	407500	407500	407500	407500	0
510	20240223	102000	179459000	407500	407500	407500	407500	0
511	20240223	101900	179459000	407500	407500	407500	407500	1
512	20240223	101800	179051500	407500	407500	407500	407500	0
513	20240223	101700	179051500	407500	407500	407500	407500	0
514	20240223	101600	179051500	407500	407500	407500	407500	1
515	20240223	101500	178644000	407500	407500	407500	407500	1
516	20240223	101400	178236500	408000	408000	408000	408000	0
517	20240223	101300	178236500	408000	408000	408000	408000	1
518	20240223	101200	177828500	407500	407500	407500	407500	1
519	20240223	101100	177421000	408000	408000	408000	408000	0
520	20240223	101000	177421000	408000	408000	408000	408000	3
521	20240223	100900	176197000	407500	407500	407500	407500	0
522	20240223	100800	176197000	407500	407500	407500	407500	1
523	20240223	100700	175789500	407500	407500	407500	407500	5
524	20240223	100600	173752000	407500	407500	407500	407500	2
525	20240223	100500	172937000	407500	407500	407500	407500	1
526	20240223	100400	172529500	408000	408000	408000	408000	5
527	20240223	100300	170489500	408000	408000	408000	408000	0
528	20240223	100200	170489500	408000	408000	408000	408000	2
529	20240223	100100	169673500	408000	407500	408000	407500	3
530	20240223	100000	168450500	408000	407500	408000	407500	2
531	20240223	095900	167635000	406500	406500	406500	406500	0
532	20240223	095800	167635000	406500	406500	406500	406500	0
533	20240223	095700	167635000	406500	406500	406500	406500	1
534	20240223	095600	167228500	408000	408000	408000	408000	0
535	20240223	095500	167228500	408000	408000	408000	408000	2
536	20240223	095400	166412500	406500	406500	406500	406500	1
537	20240223	095300	166006000	407500	407500	407500	407500	2
538	20240223	095200	165191000	406500	406500	406500	406500	0
539	20240223	095100	165191000	406500	406500	406500	406500	7
540	20240223	095000	162345500	406500	406500	406500	406500	1
541	20240223	094900	161939000	409000	409000	409000	409000	0
542	20240223	094800	161939000	409000	406500	409000	406500	39
543	20240223	094700	145999500	406500	406500	406500	406500	1
544	20240223	094600	145593000	406500	406500	406500	406500	6
545	20240223	094500	143154000	406000	406000	406000	406000	0
546	20240223	094400	143154000	406000	406000	406000	406000	0
547	20240223	094300	143154000	406000	406500	406500	406000	3
548	20240223	094200	141935000	406500	406000	406500	406000	5
549	20240223	094100	139903500	406000	406000	406000	406000	0
550	20240223	094000	139903500	406000	406500	406500	406000	3
551	20240223	093900	138684500	406000	406000	406000	406000	1
552	20240223	093800	138278500	408500	408500	408500	408500	2
553	20240223	093700	137461500	407000	407000	408500	407000	6
554	20240223	093600	135016500	407000	407000	407000	407000	1
555	20240223	093500	134609500	407500	408500	408500	407500	17
556	20240223	093400	127669000	408500	408500	408500	408500	4
557	20240223	093300	126035000	409000	409000	409000	409000	0
558	20240223	093200	126035000	409000	408000	409000	408000	29
559	20240223	093100	114188000	408500	408500	408500	408500	1
560	20240223	093000	113779500	408500	408500	408500	408500	0
561	20240223	092900	113779500	408500	408500	408500	408500	5
562	20240223	092800	111737000	408500	408000	409000	408000	6
563	20240223	092700	109286500	407000	409000	409000	407000	5
564	20240223	092600	107249500	408000	408000	408000	408000	0
565	20240223	092500	107249500	408000	409000	409000	408000	8
566	20240223	092400	103978500	409500	409500	409500	409500	0
567	20240223	092300	103978500	409500	410000	410000	409500	5
568	20240223	092200	101929500	410000	410000	410000	410000	2
569	20240223	092100	101109500	409500	409000	409500	408000	31
570	20240223	092000	88424500	409000	408500	409000	408500	16
571	20240223	091900	81887000	408500	408000	408500	408000	3
572	20240223	091800	80662000	407500	407000	407500	407000	2
573	20240223	091700	79847500	408000	408000	408000	408000	4
574	20240223	091600	78215500	407500	407500	407500	407500	5
575	20240223	091500	76178000	408000	407000	408000	407000	9
576	20240223	091400	72512500	406500	406500	406500	406500	1
577	20240223	091300	72106000	406000	405500	406000	405500	11
578	20240223	091200	67645000	405500	405000	405500	405000	51
579	20240223	091100	46989500	405000	405000	405000	405000	2
580	20240223	091000	46179500	405500	405500	405500	405000	3
581	20240223	090900	44963500	404000	404000	404000	404000	0
582	20240223	090800	44963500	404000	404500	404500	404000	2
583	20240223	090700	44155000	404000	404000	404000	404000	1
584	20240223	090600	43751000	404000	404000	404000	404000	2
585	20240223	090500	42943000	404000	405000	405000	404000	5
586	20240223	090400	40922000	404500	404500	404500	404500	4
587	20240223	090300	39304000	403500	403500	403500	403500	1
588	20240223	090200	38900500	403500	404000	404000	403500	15
589	20240223	090100	32844000	404500	405000	405000	404000	22
590	20240223	090000	23936000	405000	406000	406000	405000	59