KissMeData/049070/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	192800	6954051800	29700	29700	29700	29700	3049
3	20240221	192700	6954051800	29700	29700	29700	29700	0
4	20240221	192600	6954051800	29700	29700	29700	29700	0
5	20240221	192500	6954051800	29700	29700	29700	29700	0
6	20240221	192400	6954051800	29700	29700	29700	29700	0
7	20240221	192300	6954051800	29700	29700	29700	29700	0
8	20240221	192200	6954051800	29700	29700	29700	29700	0
9	20240221	192100	6954051800	29700	29700	29700	29700	0
10	20240221	192000	6954051800	29700	29700	29700	29700	0
11	20240221	191900	6954051800	29700	29700	29700	29700	0
12	20240221	191800	6954051800	29700	29700	29700	29700	0
13	20240221	191700	6954051800	29700	29700	29700	29700	0
14	20240221	191600	6954051800	29700	29700	29700	29700	0
15	20240221	191500	6954051800	29700	29700	29700	29700	0
16	20240221	191400	6954051800	29700	29700	29700	29700	0
17	20240221	191300	6954051800	29700	29700	29700	29700	0
18	20240221	191200	6954051800	29700	29700	29700	29700	0
19	20240221	191100	6954051800	29700	29700	29700	29700	0
20	20240221	191000	6954051800	29700	29700	29700	29700	0
21	20240221	190900	6954051800	29700	29700	29700	29700	0
22	20240221	190800	6954051800	29700	29700	29700	29700	0
23	20240221	190700	6954051800	29700	29700	29700	29700	0
24	20240221	190600	6954051800	29700	29700	29700	29700	0
25	20240221	190500	6954051800	29700	29700	29700	29700	0
26	20240221	190400	6954051800	29700	29700	29700	29700	0
27	20240221	190300	6954051800	29700	29700	29700	29700	0
28	20240221	190200	6954051800	29700	29700	29700	29700	0
29	20240221	190100	6954051800	29700	29700	29700	29700	0
30	20240221	190000	6954051800	29700	29700	29700	29700	0
31	20240221	185900	6954051800	29700	29700	29700	29700	0
32	20240221	185800	6954051800	29700	29700	29700	29700	3049
33	20240221	185700	6954051800	29700	29700	29700	29700	0
34	20240221	185600	6954051800	29700	29700	29700	29700	0
35	20240221	185500	6954051800	29700	29700	29700	29700	0
36	20240221	185400	6954051800	29700	29700	29700	29700	0
37	20240221	185300	6954051800	29700	29700	29700	29700	0
38	20240221	185200	6954051800	29700	29700	29700	29700	0
39	20240221	185100	6954051800	29700	29700	29700	29700	0
40	20240221	185000	6954051800	29700	29700	29700	29700	0
41	20240221	184900	6954051800	29700	29700	29700	29700	0
42	20240221	184800	6954051800	29700	29700	29700	29700	0
43	20240221	184700	6954051800	29700	29700	29700	29700	0
44	20240221	184600	6954051800	29700	29700	29700	29700	0
45	20240221	184500	6954051800	29700	29700	29700	29700	0
46	20240221	184400	6954051800	29700	29700	29700	29700	0
47	20240221	184300	6954051800	29700	29700	29700	29700	0
48	20240221	184200	6954051800	29700	29700	29700	29700	0
49	20240221	184100	6954051800	29700	29700	29700	29700	0
50	20240221	184000	6954051800	29700	29700	29700	29700	0
51	20240221	183900	6954051800	29700	29700	29700	29700	0
52	20240221	183800	6954051800	29700	29700	29700	29700	0
53	20240221	183700	6954051800	29700	29700	29700	29700	0
54	20240221	183600	6954051800	29700	29700	29700	29700	0
55	20240221	183500	6954051800	29700	29700	29700	29700	0
56	20240221	183400	6954051800	29700	29700	29700	29700	0
57	20240221	183300	6954051800	29700	29700	29700	29700	0
58	20240221	183200	6954051800	29700	29700	29700	29700	0
59	20240221	183100	6954051800	29700	29700	29700	29700	0
60	20240221	183000	6954051800	29700	29700	29700	29700	0
61	20240221	182900	6954051800	29700	29700	29700	29700	0
62	20240221	182800	6954051800	29700	29700	29700	29700	3049
63	20240221	182700	6954051800	29700	29700	29700	29700	0
64	20240221	182600	6954051800	29700	29700	29700	29700	0
65	20240221	182500	6954051800	29700	29700	29700	29700	0
66	20240221	182400	6954051800	29700	29700	29700	29700	0
67	20240221	182300	6954051800	29700	29700	29700	29700	0
68	20240221	182200	6954051800	29700	29700	29700	29700	0
69	20240221	182100	6954051800	29700	29700	29700	29700	0
70	20240221	182000	6954051800	29700	29700	29700	29700	0
71	20240221	181900	6954051800	29700	29700	29700	29700	0
72	20240221	181800	6954051800	29700	29700	29700	29700	0
73	20240221	181700	6954051800	29700	29700	29700	29700	0
74	20240221	181600	6954051800	29700	29700	29700	29700	0
75	20240221	181500	6954051800	29700	29700	29700	29700	0
76	20240221	181400	6954051800	29700	29700	29700	29700	0
77	20240221	181300	6954051800	29700	29700	29700	29700	0
78	20240221	181200	6954051800	29700	29700	29700	29700	0
79	20240221	181100	6954051800	29700	29700	29700	29700	0
80	20240221	181000	6954051800	29700	29700	29700	29700	0
81	20240221	180900	6954051800	29700	29700	29700	29700	0
82	20240221	180800	6954051800	29700	29700	29700	29700	0
83	20240221	180700	6954051800	29700	29700	29700	29700	0
84	20240221	180600	6954051800	29700	29700	29700	29700	0
85	20240221	180500	6954051800	29700	29700	29700	29700	0
86	20240221	180400	6954051800	29700	29700	29700	29700	0
87	20240221	180300	6954051800	29700	29700	29700	29700	0
88	20240221	180200	6954051800	29700	29700	29700	29700	0
89	20240221	180100	6954051800	29700	29700	29700	29700	0
90	20240221	180000	6954051800	29700	29700	29700	29700	0
91	20240221	175900	6954051800	29700	29700	29700	29700	0
92	20240221	175800	6954051800	29700	29700	29700	29700	3049
93	20240221	175700	6954051800	29700	29700	29700	29700	0
94	20240221	175600	6954051800	29700	29700	29700	29700	0
95	20240221	175500	6954051800	29700	29700	29700	29700	0
96	20240221	175400	6954051800	29700	29700	29700	29700	0
97	20240221	175300	6954051800	29700	29700	29700	29700	0
98	20240221	175200	6954051800	29700	29700	29700	29700	0
99	20240221	175100	6954051800	29700	29700	29700	29700	0
100	20240221	175000	6954051800	29700	29700	29700	29700	0
101	20240221	174900	6954051800	29700	29700	29700	29700	0
102	20240221	174800	6954051800	29700	29700	29700	29700	0
103	20240221	174700	6954051800	29700	29700	29700	29700	0
104	20240221	174600	6954051800	29700	29700	29700	29700	0
105	20240221	174500	6954051800	29700	29700	29700	29700	0
106	20240221	174400	6954051800	29700	29700	29700	29700	0
107	20240221	174300	6954051800	29700	29700	29700	29700	0
108	20240221	174200	6954051800	29700	29700	29700	29700	0
109	20240221	174100	6954051800	29700	29700	29700	29700	0
110	20240221	174000	6954051800	29700	29700	29700	29700	0
111	20240221	173900	6954051800	29700	29700	29700	29700	0
112	20240221	173800	6954051800	29700	29700	29700	29700	0
113	20240221	173700	6954051800	29700	29700	29700	29700	0
114	20240221	173600	6954051800	29700	29700	29700	29700	0
115	20240221	173500	6954051800	29700	29700	29700	29700	0
116	20240221	173400	6954051800	29700	29700	29700	29700	0
117	20240221	173300	6954051800	29700	29700	29700	29700	0
118	20240221	173200	6954051800	29700	29700	29700	29700	0
119	20240221	173100	6954051800	29700	29700	29700	29700	0
120	20240221	173000	6954051800	29700	29700	29700	29700	0
121	20240221	172900	6954051800	29700	29700	29700	29700	0
122	20240221	172800	6954051800	29700	29700	29700	29700	3049
123	20240221	172700	6954051800	29700	29700	29700	29700	0
124	20240221	172600	6954051800	29700	29700	29700	29700	0
125	20240221	172500	6954051800	29700	29700	29700	29700	0
126	20240221	172400	6954051800	29700	29700	29700	29700	0
127	20240221	172300	6954051800	29700	29700	29700	29700	0
128	20240221	172200	6954051800	29700	29700	29700	29700	0
129	20240221	172100	6954051800	29700	29700	29700	29700	0
130	20240221	172000	6954051800	29700	29700	29700	29700	0
131	20240221	171900	6954051800	29700	29700	29700	29700	0
132	20240221	171800	6954051800	29700	29700	29700	29700	0
133	20240221	171700	6954051800	29700	29700	29700	29700	0
134	20240221	171600	6954051800	29700	29700	29700	29700	0
135	20240221	171500	6954051800	29700	29700	29700	29700	0
136	20240221	171400	6954051800	29700	29700	29700	29700	0
137	20240221	171300	6954051800	29700	29700	29700	29700	0
138	20240221	171200	6954051800	29700	29700	29700	29700	0
139	20240221	171100	6954051800	29700	29700	29700	29700	0
140	20240221	171000	6954051800	29700	29700	29700	29700	0
141	20240221	170900	6954051800	29700	29700	29700	29700	0
142	20240221	170800	6954051800	29700	29700	29700	29700	0
143	20240221	170700	6954051800	29700	29700	29700	29700	0
144	20240221	170600	6954051800	29700	29700	29700	29700	0
145	20240221	170500	6954051800	29700	29700	29700	29700	0
146	20240221	170400	6954051800	29700	29700	29700	29700	0
147	20240221	170300	6954051800	29700	29700	29700	29700	0
148	20240221	170200	6954051800	29700	29700	29700	29700	0
149	20240221	170100	6954051800	29700	29700	29700	29700	0
150	20240221	170000	6954051800	29700	29700	29700	29700	0
151	20240221	165900	6954051800	29700	29700	29700	29700	0
152	20240221	165800	6954051800	29700	29700	29700	29700	3049
153	20240221	165700	6954051800	29700	29700	29700	29700	0
154	20240221	165600	6954051800	29700	29700	29700	29700	0
155	20240221	165500	6954051800	29700	29700	29700	29700	0
156	20240221	165400	6954051800	29700	29700	29700	29700	0
157	20240221	165300	6954051800	29700	29700	29700	29700	0
158	20240221	165200	6954051800	29700	29700	29700	29700	0
159	20240221	165100	6954051800	29700	29700	29700	29700	0
160	20240221	165000	6954051800	29700	29700	29700	29700	0
161	20240221	164900	6954051800	29700	29700	29700	29700	0
162	20240221	164800	6954051800	29700	29700	29700	29700	0
163	20240221	164700	6954051800	29700	29700	29700	29700	0
164	20240221	164600	6954051800	29700	29700	29700	29700	0
165	20240221	164500	6954051800	29700	29700	29700	29700	0
166	20240221	164400	6954051800	29700	29700	29700	29700	0
167	20240221	164300	6954051800	29700	29700	29700	29700	0
168	20240221	164200	6954051800	29700	29700	29700	29700	0
169	20240221	164100	6954051800	29700	29700	29700	29700	0
170	20240221	164000	6954051800	29700	29700	29700	29700	0
171	20240221	163900	6954051800	29700	29700	29700	29700	0
172	20240221	163800	6954051800	29700	29700	29700	29700	0
173	20240221	163700	6954051800	29700	29700	29700	29700	0
174	20240221	163600	6954051800	29700	29700	29700	29700	0
175	20240221	163500	6954051800	29700	29700	29700	29700	0
176	20240221	163400	6954051800	29700	29700	29700	29700	0
177	20240221	163300	6954051800	29700	29700	29700	29700	0
178	20240221	163200	6954051800	29700	29700	29700	29700	0
179	20240221	163100	6954051800	29700	29700	29700	29700	0
180	20240221	163000	6954051800	29700	29700	29700	29700	0
181	20240221	162900	6954051800	29700	29700	29700	29700	0
182	20240221	162800	6954051800	29700	29700	29700	29700	3049
183	20240221	162700	6954051800	29700	29700	29700	29700	0
184	20240221	162600	6954051800	29700	29700	29700	29700	0
185	20240221	162500	6954051800	29700	29700	29700	29700	0
186	20240221	162400	6954051800	29700	29700	29700	29700	0
187	20240221	162300	6954051800	29700	29700	29700	29700	0
188	20240221	162200	6954051800	29700	29700	29700	29700	0
189	20240221	162100	6954051800	29700	29700	29700	29700	0
190	20240221	162000	6954051800	29700	29700	29700	29700	0
191	20240221	161900	6954051800	29700	29700	29700	29700	0
192	20240221	161800	6954051800	29700	29700	29700	29700	0
193	20240221	161700	6954051800	29700	29700	29700	29700	0
194	20240221	161600	6954051800	29700	29700	29700	29700	0
195	20240221	161500	6954051800	29700	29700	29700	29700	0
196	20240221	161400	6954051800	29700	29700	29700	29700	0
197	20240221	161300	6954051800	29700	29700	29700	29700	0
198	20240221	161200	6954051800	29700	29700	29700	29700	0
199	20240221	161100	6954051800	29700	29700	29700	29700	0
200	20240221	161000	6954051800	29700	29700	29700	29700	0
201	20240221	160900	6954051800	29700	29700	29700	29700	0
202	20240221	160800	6954051800	29700	29700	29700	29700	0
203	20240221	160700	6954051800	29700	29700	29700	29700	0
204	20240221	160600	6954051800	29700	29700	29700	29700	0
205	20240221	160500	6954051800	29700	29700	29700	29700	0
206	20240221	160400	6954051800	29700	29700	29700	29700	0
207	20240221	160300	6954051800	29700	29700	29700	29700	0
208	20240221	160200	6954051800	29700	29700	29700	29700	0
209	20240221	160100	6954051800	29700	29700	29700	29700	0
210	20240221	160000	6954051800	29700	29700	29700	29700	0
211	20240221	155900	6954051800	29700	29700	29700	29700	0
212	20240221	155800	6954051800	29700	29700	29700	29700	3049
213	20240221	155700	6954051800	29700	29700	29700	29700	0
214	20240221	155600	6954051800	29700	29700	29700	29700	0
215	20240221	155500	6954051800	29700	29700	29700	29700	0
216	20240221	155400	6954051800	29700	29700	29700	29700	0
217	20240221	155300	6954051800	29700	29700	29700	29700	0
218	20240221	155200	6954051800	29700	29700	29700	29700	0
219	20240221	155100	6954051800	29700	29700	29700	29700	0
220	20240221	155000	6954051800	29700	29700	29700	29700	0
221	20240221	154900	6954051800	29700	29700	29700	29700	0
222	20240221	154800	6954051800	29700	29700	29700	29700	0
223	20240221	154700	6954051800	29700	29700	29700	29700	0
224	20240221	154600	6954051800	29700	29700	29700	29700	0
225	20240221	154500	6954051800	29700	29700	29700	29700	0
226	20240221	154400	6954051800	29700	29700	29700	29700	0
227	20240221	154300	6954051800	29700	29700	29700	29700	0
228	20240221	154200	6954051800	29700	29700	29700	29700	0
229	20240221	154100	6954051800	29700	29700	29700	29700	0
230	20240221	154000	6954051800	29700	29700	29700	29700	0
231	20240221	153900	6954051800	29700	29700	29700	29700	0
232	20240221	153800	6954051800	29700	29700	29700	29700	0
233	20240221	153700	6954051800	29700	29700	29700	29700	0
234	20240221	153600	6954051800	29700	29700	29700	29700	0
235	20240221	153500	6954051800	29700	29700	29700	29700	0
236	20240221	153400	6954051800	29700	29700	29700	29700	0
237	20240221	153300	6954051800	29700	29700	29700	29700	0
238	20240221	153200	6954051800	29700	29700	29700	29700	0
239	20240221	153100	6954051800	29700	29700	29700	29700	0
240	20240221	153000	6954051800	29700	29700	29700	29700	3049
241	20240221	152900	6863496500	29800	29800	29800	29800	0
242	20240221	152800	6863496500	29800	29800	29800	29800	0
243	20240221	152700	6863496500	29800	29800	29800	29800	0
244	20240221	152600	6863496500	29800	29800	29800	29800	0
245	20240221	152500	6863496500	29800	29800	29800	29800	0
246	20240221	152400	6863496500	29800	29800	29800	29800	0
247	20240221	152300	6863496500	29800	29800	29800	29800	0
248	20240221	152200	6863496500	29800	29800	29800	29800	0
249	20240221	152100	6863496500	29800	29800	29800	29800	0
250	20240221	152000	6863496500	29800	29800	29800	29800	0
251	20240221	151900	6863496500	29800	29700	29850	29700	853
252	20240221	151800	6838068600	29850	29850	29850	29700	1005
253	20240221	151700	6808178000	29850	29800	29850	29800	2050
254	20240221	151600	6746990650	29800	29750	29850	29750	160
255	20240221	151500	6742220800	29800	29750	29800	29750	1135
256	20240221	151400	6708431650	29750	29800	29800	29750	551
257	20240221	151300	6692035150	29750	29800	29800	29750	300
258	20240221	151200	6683097300	29800	29700	29800	29700	653
259	20240221	151100	6663677100	29700	29700	29750	29700	751
260	20240221	151000	6641372350	29750	29750	29800	29700	549
261	20240221	150900	6625039450	29750	29700	29800	29700	558
262	20240221	150800	6608424500	29700	29800	29800	29700	551
263	20240221	150700	6592034150	29800	29750	29800	29700	686
264	20240221	150600	6571625350	29700	29700	29700	29700	149
265	20240221	150500	6567200050	29750	29700	29750	29650	555
266	20240221	150400	6550713800	29650	29700	29700	29650	93
267	20240221	150300	6547953450	29700	29700	29700	29650	828
268	20240221	150200	6523382600	29700	29700	29750	29700	1168
269	20240221	150100	6488692000	29700	29700	29700	29700	1124
270	20240221	150000	6455309200	29700	29700	29750	29700	941
271	20240221	145900	6427354500	29750	29700	29750	29700	252
272	20240221	145800	6419869300	29700	29700	29750	29700	242
273	20240221	145700	6412673700	29700	29700	29750	29700	289
274	20240221	145600	6404087100	29700	29750	29750	29700	283
275	20240221	145500	6395675750	29800	29700	29800	29700	363
276	20240221	145400	6384878250	29750	29750	29750	29700	249
277	20240221	145300	6377470550	29750	29750	29800	29700	1161
278	20240221	145200	6342922000	29800	29750	29800	29750	214
279	20240221	145100	6336550250	29800	29750	29800	29750	321
280	20240221	145000	6326984550	29750	29800	29800	29750	527
281	20240221	144900	6311295400	29750	29750	29800	29750	236
282	20240221	144800	6304263550	29750	29750	29800	29750	194
283	20240221	144700	6298488950	29750	29750	29750	29700	257
284	20240221	144600	6290843250	29750	29750	29800	29750	919
285	20240221	144500	6263481150	29750	29800	29850	29750	1698
286	20240221	144400	6212901500	29800	29850	29850	29800	177
287	20240221	144300	6207625200	29850	29900	29900	29850	1127
288	20240221	144200	6173964800	29900	29900	29950	29900	607
289	20240221	144100	6155803150	29900	29900	29900	29850	2327
290	20240221	144000	6086257000	29900	29800	29950	29800	4881
291	20240221	143900	5940462250	29800	29600	29800	29600	3021
292	20240221	143800	5850656500	29600	29600	29650	29600	907
293	20240221	143700	5823799300	29600	29600	29650	29600	93
294	20240221	143600	5821046250	29600	29650	29650	29600	596
295	20240221	143500	5803377600	29650	29650	29650	29600	482
296	20240221	143400	5789086950	29650	29650	29700	29600	433
297	20240221	143300	5776244850	29650	29650	29650	29650	437
298	20240221	143200	5763287800	29650	29650	29650	29600	446
299	20240221	143100	5750075100	29600	29600	29650	29600	192
300	20240221	143000	5744386700	29600	29600	29600	29550	411
301	20240221	142900	5732221600	29600	29600	29600	29550	3648
302	20240221	142800	5624395300	29600	29550	29600	29550	319
303	20240221	142700	5614958900	29600	29650	29650	29600	422
304	20240221	142600	5602467500	29650	29600	29650	29600	61
305	20240221	142500	5600660600	29600	29600	29600	29600	398
306	20240221	142400	5588879800	29600	29600	29600	29600	239
307	20240221	142300	5581805400	29600	29650	29650	29600	1534
308	20240221	142200	5536390800	29650	29650	29650	29600	618
309	20240221	142100	5518074050	29650	29650	29650	29600	387
310	20240221	142000	5506607350	29800	29800	29800	29550	11566
311	20240221	141900	5163360750	29800	29850	29850	29800	82
312	20240221	141800	5160916850	29850	29800	29850	29800	102
313	20240221	141700	5157877100	29800	29850	29850	29800	55
314	20240221	141600	5156237500	29800	29800	29850	29800	273
315	20240221	141500	5148101800	29800	29800	29850	29800	190
316	20240221	141400	5142435800	29800	29800	29850	29800	91
317	20240221	141300	5139722300	29800	29850	29900	29800	1014
318	20240221	141200	5109478450	29850	29800	29850	29800	263
319	20240221	141100	5101630650	29800	29850	29850	29750	965
320	20240221	141000	5072873950	29850	29800	29850	29800	528
321	20240221	140900	5057139500	29800	29800	29800	29800	126
322	20240221	140800	5053384700	29800	29800	29800	29800	516
323	20240221	140700	5038007900	29800	29850	29850	29800	74
324	20240221	140600	5035802150	29800	29800	29850	29800	257
325	20240221	140500	5028143050	29800	29850	29850	29800	17
326	20240221	140400	5027635950	29850	29850	29850	29800	115
327	20240221	140300	5024206850	29850	29800	29850	29800	529
328	20240221	140200	5008419700	29800	29800	29850	29800	48
329	20240221	140100	5006989050	29850	29800	29850	29800	123
330	20240221	140000	5003319950	29850	29850	29850	29850	36
331	20240221	135900	5002245350	29850	29800	29850	29800	96
332	20240221	135800	4999383250	29800	29850	29850	29800	267
333	20240221	135700	4991413350	29850	29850	29850	29800	439
334	20240221	135600	4978311450	29800	29800	29850	29800	233
335	20240221	135500	4971367950	29850	29800	29850	29800	368
336	20240221	135400	4960383200	29800	29800	29800	29800	64
337	20240221	135300	4958476000	29850	29800	29850	29800	209
338	20240221	135200	4952246550	29850	29800	29850	29800	642
339	20240221	135100	4933113800	29850	29800	29850	29800	62
340	20240221	135000	4931265300	29800	29800	29850	29800	494
341	20240221	134900	4916539050	29800	29850	29850	29800	296
342	20240221	134800	4907718150	29850	29800	29850	29800	2
343	20240221	134700	4907658500	29800	29800	29850	29800	546
344	20240221	134600	4891387550	29800	29850	29850	29800	169
345	20240221	134500	4886346300	29850	29850	29850	29800	125
346	20240221	134400	4882615550	29900	29850	29900	29800	713
347	20240221	134300	4861357250	29850	29850	29900	29800	61
348	20240221	134200	4859537750	29850	29900	29900	29850	29
349	20240221	134100	4858672050	29900	29850	29900	29850	169
350	20240221	134000	4853627250	29900	29850	29900	29850	61
351	20240221	133900	4851805400	29850	29900	29900	29850	46
352	20240221	133800	4850432200	29850	29900	29900	29850	94
353	20240221	133700	4847626250	29850	29850	29850	29800	1129
354	20240221	133600	4813927850	29850	29900	29900	29850	145
355	20240221	133500	4809599550	29900	29850	29900	29850	109
356	20240221	133400	4806345850	29900	29850	29900	29850	50
357	20240221	133300	4804853300	29900	29900	29900	29850	21
358	20240221	133200	4804225450	29850	29850	29850	29850	137
359	20240221	133100	4800136000	29850	29850	29900	29850	294
360	20240221	133000	4791360050	29850	29850	29850	29850	316
361	20240221	132900	4781927450	29850	29850	29900	29850	47
362	20240221	132800	4780524450	29850	29850	29900	29850	71
363	20240221	132700	4778405050	29850	29850	29850	29850	158
364	20240221	132600	4773688750	29850	29850	29850	29800	136
365	20240221	132500	4769631250	29900	29850	29900	29850	550
366	20240221	132400	4753211000	29850	29850	29850	29850	44
367	20240221	132300	4751897600	29850	29850	29950	29850	2636
368	20240221	132200	4673212750	29900	29900	29900	29850	39
369	20240221	132100	4672048400	29900	29850	29900	29850	199
370	20240221	132000	4666108050	29900	29900	29900	29900	306
371	20240221	131900	4656958650	29900	29900	29900	29900	42
372	20240221	131800	4655702850	29950	29900	29950	29900	44
373	20240221	131700	4654387200	29950	29950	29950	29900	14
374	20240221	131600	4653968450	29900	29950	29950	29900	66
375	20240221	131500	4651995000	29950	29900	29950	29900	280
376	20240221	131400	4643622950	29900	29950	29950	29900	212
377	20240221	131300	4637281650	29950	29900	29950	29850	87
378	20240221	131200	4634682400	29900	29900	29900	29850	155
379	20240221	131100	4630053050	29900	29900	29900	29850	1022
380	20240221	131000	4599545350	29900	29900	29900	29900	68
381	20240221	130900	4597512150	29900	29850	29900	29850	36
382	20240221	130800	4596436250	29850	29900	29950	29850	253
383	20240221	130700	4588872350	29900	29900	29900	29900	453
384	20240221	130600	4575327650	29900	29950	29950	29900	59
385	20240221	130500	4573562750	29950	29900	29950	29900	3
386	20240221	130400	4573473000	29900	29900	29900	29900	77
387	20240221	130300	4571170700	29900	29900	29950	29900	165
388	20240221	130200	4566234100	29900	29950	30000	29900	145
389	20240221	130100	4561894850	29950	29950	29950	29950	60
390	20240221	130000	4560097850	29950	29950	30000	29950	85
391	20240221	125900	4557551450	29950	29950	30000	29950	221
392	20240221	125800	4550932250	29950	29950	29950	29950	45
393	20240221	125700	4549584500	29950	29950	29950	29950	3
394	20240221	125600	4549494650	30000	29900	30000	29900	122
395	20240221	125500	4545841150	29950	30000	30000	29950	144
396	20240221	125400	4541528300	29950	29950	30000	29950	51
397	20240221	125300	4540000800	29950	30000	30000	29950	45
398	20240221	125200	4538653000	29900	29900	29900	29900	1
399	20240221	125100	4538623100	29900	29950	29950	29900	1370
400	20240221	125000	4497623450	29950	29950	29950	29950	151
401	20240221	124900	4493101000	29950	30000	30000	29950	31
402	20240221	124800	4492172500	29950	29950	29950	29950	52
403	20240221	124700	4490615100	29950	29950	29950	29950	229
404	20240221	124600	4483756550	29950	29950	29950	29950	144
405	20240221	124500	4479443750	30000	30000	30000	30000	68
406	20240221	124400	4477403750	30000	30000	30000	30000	15
407	20240221	124300	4476953750	30000	30050	30050	30000	105
408	20240221	124200	4473800600	30050	30000	30050	29950	1059
409	20240221	124100	4442008600	29950	29950	29950	29950	1563
410	20240221	124000	4395196750	29950	29900	30000	29900	238
411	20240221	123900	4388076000	29850	29900	29900	29850	100
412	20240221	123800	4385090200	29900	29900	30000	29850	1029
413	20240221	123700	4354367350	29900	29900	29900	29900	2
414	20240221	123600	4354307550	30000	29950	30000	29950	121
415	20240221	123500	4350680000	29850	29900	29950	29850	900
416	20240221	123400	4323765250	29900	29950	29950	29900	27
417	20240221	123300	4322956650	29950	29950	29950	29950	58
418	20240221	123200	4321219550	29950	29950	29950	29950	38
419	20240221	123100	4320081450	29950	29950	29950	29900	51
420	20240221	123000	4318554600	29950	29850	29950	29850	2307
421	20240221	122900	4249577350	29850	29850	29850	29850	121
422	20240221	122800	4245965500	29850	29900	29900	29850	43
423	20240221	122700	4244681900	29850	29850	29850	29850	196
424	20240221	122600	4238831300	29850	29850	29900	29850	156
425	20240221	122500	4234174650	29850	29850	29850	29850	431
426	20240221	122400	4221309300	29850	29850	29850	29850	1046
427	20240221	122300	4190086200	29850	29850	29900	29850	369
428	20240221	122200	4179068800	29900	29850	29900	29850	133
429	20240221	122100	4175097600	29900	29850	29900	29850	450
430	20240221	122000	4161650900	29900	29900	29900	29900	1070
431	20240221	121900	4129657900	29900	29900	29950	29900	474
432	20240221	121800	4115484950	29900	29950	29950	29900	3611
433	20240221	121700	4007411200	29950	29950	29950	29950	117
434	20240221	121600	4003907050	29950	29950	29950	29950	202
435	20240221	121500	3997857150	30000	30050	30050	30000	477
436	20240221	121400	3983547000	30050	30000	30050	30000	95
437	20240221	121300	3980695800	30050	30000	30050	30000	93
438	20240221	121200	3977905300	30000	30000	30000	30000	64
439	20240221	121100	3975985300	30000	30000	30000	30000	40
440	20240221	121000	3974785300	30000	30050	30050	30000	164
441	20240221	120900	3969859750	30050	30050	30050	30050	203
442	20240221	120800	3963759600	30000	30000	30000	30000	146
443	20240221	120700	3959379600	30050	30000	30050	30000	43
444	20240221	120600	3958089550	30000	30000	30000	30000	101
445	20240221	120500	3955059550	30000	30000	30000	30000	508
446	20240221	120400	3939819550	30000	30000	30000	30000	24
447	20240221	120300	3939099550	30000	30000	30050	30000	130
448	20240221	120200	3935196300	30000	30000	30000	30000	61
449	20240221	120100	3933366300	30000	30000	30000	30000	423
450	20240221	120000	3920676300	30000	30050	30050	30000	164
451	20240221	115900	3915756250	30000	30000	30000	30000	184
452	20240221	115800	3910236250	30050	30050	30050	30000	105
453	20240221	115700	3907083100	30050	30000	30050	30000	79
454	20240221	115600	3904711350	30000	30000	30000	30000	28
455	20240221	115500	3903871350	30000	30000	30000	30000	43
456	20240221	115400	3902581350	30000	30000	30000	30000	235
457	20240221	115300	3895531350	30000	30000	30000	30000	88
458	20240221	115200	3892891350	30000	30000	30000	30000	86
459	20240221	115100	3890311350	30000	30000	30000	30000	0
460	20240221	115000	3890311350	30000	30050	30050	30000	369
461	20240221	114900	3879238850	30000	30000	30050	30000	136
462	20240221	114800	3875158800	30000	30050	30050	30000	75
463	20240221	114700	3872907150	30000	30000	30000	30000	109
464	20240221	114600	3869637150	30000	30000	30000	30000	71
465	20240221	114500	3867507150	30050	30050	30050	30000	97
466	20240221	114400	3864594400	30050	30050	30050	30050	10
467	20240221	114300	3864293900	30050	30050	30050	30050	74
468	20240221	114200	3862070200	30050	30100	30100	30050	83
469	20240221	114100	3859575800	30100	30100	30100	30100	15
470	20240221	114000	3859124300	30100	30050	30100	30050	191
471	20240221	113900	3853384700	30050	30050	30050	30050	597
472	20240221	113800	3835444850	30050	30050	30050	30050	3
473	20240221	113700	3835354700	30100	30050	30100	30050	109
474	20240221	113600	3832078200	30050	30050	30050	30050	10
475	20240221	113500	3831777700	30050	30100	30150	30050	229
476	20240221	113400	3824886900	30100	30100	30100	30100	143
477	20240221	113300	3820582600	30100	30100	30100	30100	132
478	20240221	113200	3816609400	30100	30100	30100	30100	47
479	20240221	113100	3815194700	30100	30150	30150	30100	75
480	20240221	113000	3812933700	30100	30100	30100	30100	47
481	20240221	112900	3811519000	30150	30100	30150	30100	114
482	20240221	112800	3808085700	30100	30050	30100	30050	3444
483	20240221	112700	3704504850	30050	30000	30050	30000	791
484	20240221	112600	3680737750	30000	30000	30000	30000	100
485	20240221	112500	3677737750	30000	30000	30000	30000	701
486	20240221	112400	3656707750	30000	30050	30050	30000	343
487	20240221	112300	3646404200	30050	30050	30100	30050	193
488	20240221	112200	3640604050	30100	30050	30100	30050	52
489	20240221	112100	3639040950	30050	30050	30100	30050	303
490	20240221	112000	3629928400	30000	30100	30100	30000	301
491	20240221	111900	3620888400	30000	30050	30100	30000	313
492	20240221	111800	3611476550	30050	30050	30050	30050	21
493	20240221	111700	3610845500	30050	30050	30100	30050	130
494	20240221	111600	3606938800	30050	30000	30050	30000	61
495	20240221	111500	3605106450	30000	30000	30000	30000	162
496	20240221	111400	3600246450	30000	30050	30050	30000	605
497	20240221	111300	3582086200	30050	30050	30050	30050	463
498	20240221	111200	3568173050	30050	30100	30100	30050	236
499	20240221	111100	3561077100	30050	30050	30100	30050	318
500	20240221	111000	3551521150	30050	30000	30050	30000	664
501	20240221	110900	3531583050	30000	30050	30050	30000	2541
502	20240221	110800	3455235850	30050	30100	30100	30050	90
503	20240221	110700	3452530550	30050	30100	30100	30050	96
504	20240221	110600	3449643100	30100	30050	30100	30050	60
505	20240221	110500	3447839200	30050	30100	30100	30050	567
506	20240221	110400	3430772800	30050	30050	30100	30050	657
507	20240221	110300	3411018400	30050	30050	30050	30050	10
508	20240221	110200	3410717900	30050	30100	30100	30050	120
509	20240221	110100	3407110750	30100	30050	30100	30050	64
510	20240221	110000	3405187500	30050	30100	30100	30050	297
511	20240221	105900	3396255300	30100	30100	30100	30100	850
512	20240221	105800	3370670300	30100	30100	30100	30050	35
513	20240221	105700	3369616850	30050	30050	30050	30050	218
514	20240221	105600	3363065950	30050	30050	30100	30050	492
515	20240221	105500	3348262200	30100	30050	30100	30050	183
516	20240221	105400	3342756400	30050	30100	30100	30050	214
517	20240221	105300	3336318000	30100	30050	30100	30050	128
518	20240221	105200	3332470350	30050	30050	30100	30050	150
519	20240221	105100	3327958300	30050	30000	30050	30000	186
520	20240221	105000	3322371100	30050	30000	30050	30000	300
521	20240221	104900	3313367850	30050	30050	30050	30000	1035
522	20240221	104800	3282268800	30100	30050	30100	30050	642
523	20240221	104700	3262970700	30050	30100	30150	30050	369
524	20240221	104600	3251877800	30100	30100	30100	30100	642
525	20240221	104500	3232553600	30100	30100	30100	30100	403
526	20240221	104400	3220423300	30100	30150	30150	30100	149
527	20240221	104300	3215938100	30150	30150	30150	30100	346
528	20240221	104200	3205518500	30200	30200	30200	30100	1547
529	20240221	104100	3158875800	30150	30200	30200	30100	2104
530	20240221	104000	3095453950	30200	30200	30200	30150	2491
531	20240221	103900	3020231050	30200	30100	30200	30050	1353
532	20240221	103800	2979484300	30100	30100	30150	30100	864
533	20240221	103700	2953466400	30100	30100	30100	30050	619
534	20240221	103600	2934837100	30100	29950	30100	29950	2896
535	20240221	103500	2847799550	30000	29900	30000	29900	6
536	20240221	103400	2847620050	29900	29950	29950	29900	425
537	20240221	103300	2834905450	30000	29950	30000	29950	158
538	20240221	103200	2830173300	29950	29900	30000	29900	103
539	20240221	103100	2827090400	29950	29950	30000	29950	205
540	20240221	103000	2820950600	30000	29900	30000	29900	372
541	20240221	102900	2809805800	29900	29850	29900	29800	340
542	20240221	102800	2799645750	29850	29900	29900	29850	8
543	20240221	102700	2799406650	29950	29900	29950	29900	86
544	20240221	102600	2796831600	29950	29950	30000	29900	59
545	20240221	102500	2795066400	29950	29950	30000	29950	234
546	20240221	102400	2788057250	30000	29900	30000	29850	2049
547	20240221	102300	2726723500	29900	29850	29900	29850	371
548	20240221	102200	2715642800	29800	29850	29850	29800	399
549	20240221	102100	2703742400	29850	29800	29850	29750	227
550	20240221	102000	2696982700	29800	29800	29800	29800	256
551	20240221	101900	2689353900	29800	29800	29800	29800	68
552	20240221	101800	2687327500	29800	29800	29800	29800	642
553	20240221	101700	2668195900	29850	29800	29850	29800	289
554	20240221	101600	2659573300	29800	29800	29850	29800	713
555	20240221	101500	2638312900	29800	29800	29850	29800	67
556	20240221	101400	2636313350	29800	29800	29900	29800	1070
557	20240221	101300	2604413600	29800	29800	29800	29750	349
558	20240221	101200	2594013700	29800	29900	29900	29700	2119
559	20240221	101100	2531028550	29900	29750	29900	29750	2166
560	20240221	101000	2466463750	29750	29700	29750	29700	380
561	20240221	100900	2455158800	29750	29750	29750	29700	68
562	20240221	100800	2453137900	29750	29700	29750	29700	163
563	20240221	100700	2448294400	29700	29700	29700	29700	220
564	20240221	100600	2441760400	29750	29800	29800	29750	112
565	20240221	100500	2438427650	29750	29750	29800	29750	382
566	20240221	100400	2427053000	29700	29800	29800	29650	435
567	20240221	100300	2414118250	29800	29750	29800	29750	61
568	20240221	100200	2412303400	29800	29750	29800	29750	112
569	20240221	100100	2408968050	29750	29650	29750	29650	352
570	20240221	100000	2398497050	29650	29750	29800	29650	539
571	20240221	095900	2382447650	29750	29750	29750	29700	337
572	20240221	095800	2372429150	29700	29750	29750	29700	244
573	20240221	095700	2365172750	29750	29800	29800	29750	44
574	20240221	095600	2363863650	29800	29750	29800	29750	958
575	20240221	095500	2335340850	29650	29700	29750	29600	1639
576	20240221	095400	2286664550	29650	29650	29700	29600	424
577	20240221	095300	2274093400	29600	29650	29650	29600	301
578	20240221	095200	2265182900	29650	29600	29650	29550	941
579	20240221	095100	2237343850	29550	29600	29600	29550	236
580	20240221	095000	2230369950	29550	29550	29650	29500	588
581	20240221	094900	2212982600	29550	29600	29600	29550	167
582	20240221	094800	2208047700	29550	29600	29600	29550	805
583	20240221	094700	2184259200	29600	29600	29600	29550	271
584	20240221	094600	2176243750	29600	29500	29600	29500	865
585	20240221	094500	2150692950	29550	29600	29600	29550	300
586	20240221	094400	2141827600	29600	29600	29600	29600	403
587	20240221	094300	2129898800	29600	29600	29650	29600	651
588	20240221	094200	2110614000	29600	29600	29600	29550	332
589	20240221	094100	2100789200	29550	29500	29550	29500	1886
590	20240221	094000	2045099350	29550	29550	29600	29450	2299
591	20240221	093900	1977261300	29550	29500	29600	29500	3195
592	20240221	093800	1882980900	29550	29500	29550	29450	2695
593	20240221	093700	1803478350	29500	29650	29650	29500	7957
594	20240221	093600	1568292600	29650	29650	29700	29600	448
595	20240221	093500	1555009650	29650	29650	29650	29600	2128
596	20240221	093400	1491943750	29650	29650	29700	29650	40
597	20240221	093300	1490757500	29700	29700	29750	29650	2476
598	20240221	093200	1417291900	29700	29750	29750	29700	340
599	20240221	093100	1407189750	29750	29750	29800	29700	85
600	20240221	093000	1404662000	29800	29700	29800	29650	2328
601	20240221	092900	1335565300	29650	29650	29700	29650	1276
602	20240221	092800	1297731850	29650	29600	29650	29600	685
603	20240221	092700	1277450200	29650	29650	29700	29650	904
604	20240221	092600	1250646350	29650	29650	29650	29650	3503
605	20240221	092500	1146782400	29650	29650	29700	29650	578
606	20240221	092400	1129641200	29700	29750	29750	29700	6248
607	20240221	092300	943899800	29750	29800	29800	29750	28
608	20240221	092200	943065550	29800	29800	29800	29750	891
609	20240221	092100	916528750	29750	29800	29800	29750	727
610	20240221	092000	894864900	29800	29800	29850	29800	714
611	20240221	091900	873585150	29850	29800	29850	29800	604
612	20240221	091800	855570750	29800	29800	29850	29800	2123
613	20240221	091700	792303850	29850	29850	29850	29800	179
614	20240221	091600	786961700	29850	29850	29900	29800	367
615	20240221	091500	776021550	29850	29900	29900	29800	1165
616	20240221	091400	741241100	29950	29900	29950	29900	385
617	20240221	091300	729728900	29900	29900	29950	29900	623
618	20240221	091200	711100900	29950	29900	29950	29800	1438
619	20240221	091100	668172350	29900	29950	29950	29900	899
620	20240221	091000	641248050	30000	29900	30000	29900	536
621	20240221	090900	625195100	29950	29950	29950	29850	1295
622	20240221	090800	586466500	29900	29850	29900	29850	520
623	20240221	090700	570927400	29900	29900	29950	29900	799
624	20240221	090600	547036850	29900	29700	30050	29700	1460
625	20240221	090500	503382750	29750	29650	29750	29650	1646
626	20240221	090400	454483450	29700	29750	29750	29700	1826
627	20240221	090300	400219300	29750	29750	29800	29700	537
628	20240221	090200	384255500	29750	29800	29800	29700	720
629	20240221	090100	362866950	29700	29600	29700	29600	1059
630	20240221	090000	331486200	29650	29700	29900	29650	11145