KissMeData/023910/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	190700	760331500	29550	29550	29550	29550	141
3	20240219	190600	760331500	29550	29550	29550	29550	0
4	20240219	190500	760331500	29550	29550	29550	29550	0
5	20240219	190400	760331500	29550	29550	29550	29550	0
6	20240219	190300	760331500	29550	29550	29550	29550	0
7	20240219	190200	760331500	29550	29550	29550	29550	0
8	20240219	190100	760331500	29550	29550	29550	29550	0
9	20240219	190000	760331500	29550	29550	29550	29550	0
10	20240219	185900	760331500	29550	29550	29550	29550	0
11	20240219	185800	760331500	29550	29550	29550	29550	0
12	20240219	185700	760331500	29550	29550	29550	29550	0
13	20240219	185600	760331500	29550	29550	29550	29550	0
14	20240219	185500	760331500	29550	29550	29550	29550	0
15	20240219	185400	760331500	29550	29550	29550	29550	0
16	20240219	185300	760331500	29550	29550	29550	29550	0
17	20240219	185200	760331500	29550	29550	29550	29550	0
18	20240219	185100	760331500	29550	29550	29550	29550	0
19	20240219	185000	760331500	29550	29550	29550	29550	0
20	20240219	184900	760331500	29550	29550	29550	29550	0
21	20240219	184800	760331500	29550	29550	29550	29550	0
22	20240219	184700	760331500	29550	29550	29550	29550	0
23	20240219	184600	760331500	29550	29550	29550	29550	0
24	20240219	184500	760331500	29550	29550	29550	29550	0
25	20240219	184400	760331500	29550	29550	29550	29550	0
26	20240219	184300	760331500	29550	29550	29550	29550	0
27	20240219	184200	760331500	29550	29550	29550	29550	0
28	20240219	184100	760331500	29550	29550	29550	29550	0
29	20240219	184000	760331500	29550	29550	29550	29550	0
30	20240219	183900	760331500	29550	29550	29550	29550	0
31	20240219	183800	760331500	29550	29550	29550	29550	0
32	20240219	183700	760331500	29550	29550	29550	29550	141
33	20240219	183600	760331500	29550	29550	29550	29550	0
34	20240219	183500	760331500	29550	29550	29550	29550	0
35	20240219	183400	760331500	29550	29550	29550	29550	0
36	20240219	183300	760331500	29550	29550	29550	29550	0
37	20240219	183200	760331500	29550	29550	29550	29550	0
38	20240219	183100	760331500	29550	29550	29550	29550	0
39	20240219	183000	760331500	29550	29550	29550	29550	0
40	20240219	182900	760331500	29550	29550	29550	29550	0
41	20240219	182800	760331500	29550	29550	29550	29550	0
42	20240219	182700	760331500	29550	29550	29550	29550	0
43	20240219	182600	760331500	29550	29550	29550	29550	0
44	20240219	182500	760331500	29550	29550	29550	29550	0
45	20240219	182400	760331500	29550	29550	29550	29550	0
46	20240219	182300	760331500	29550	29550	29550	29550	0
47	20240219	182200	760331500	29550	29550	29550	29550	0
48	20240219	182100	760331500	29550	29550	29550	29550	0
49	20240219	182000	760331500	29550	29550	29550	29550	0
50	20240219	181900	760331500	29550	29550	29550	29550	0
51	20240219	181800	760331500	29550	29550	29550	29550	0
52	20240219	181700	760331500	29550	29550	29550	29550	0
53	20240219	181600	760331500	29550	29550	29550	29550	0
54	20240219	181500	760331500	29550	29550	29550	29550	0
55	20240219	181400	760331500	29550	29550	29550	29550	0
56	20240219	181300	760331500	29550	29550	29550	29550	0
57	20240219	181200	760331500	29550	29550	29550	29550	0
58	20240219	181100	760331500	29550	29550	29550	29550	0
59	20240219	181000	760331500	29550	29550	29550	29550	0
60	20240219	180900	760331500	29550	29550	29550	29550	0
61	20240219	180800	760331500	29550	29550	29550	29550	0
62	20240219	180700	760331500	29550	29550	29550	29550	141
63	20240219	180600	760331500	29550	29550	29550	29550	0
64	20240219	180500	760331500	29550	29550	29550	29550	0
65	20240219	180400	760331500	29550	29550	29550	29550	0
66	20240219	180300	760331500	29550	29550	29550	29550	0
67	20240219	180200	760331500	29550	29550	29550	29550	0
68	20240219	180100	760331500	29550	29550	29550	29550	0
69	20240219	180000	760331500	29550	29550	29550	29550	0
70	20240219	175900	760331500	29550	29550	29550	29550	0
71	20240219	175800	760331500	29550	29550	29550	29550	0
72	20240219	175700	760331500	29550	29550	29550	29550	0
73	20240219	175600	760331500	29550	29550	29550	29550	0
74	20240219	175500	760331500	29550	29550	29550	29550	0
75	20240219	175400	760331500	29550	29550	29550	29550	0
76	20240219	175300	760331500	29550	29550	29550	29550	0
77	20240219	175200	760331500	29550	29550	29550	29550	0
78	20240219	175100	760331500	29550	29550	29550	29550	0
79	20240219	175000	760331500	29550	29550	29550	29550	0
80	20240219	174900	760331500	29550	29550	29550	29550	0
81	20240219	174800	760331500	29550	29550	29550	29550	0
82	20240219	174700	760331500	29550	29550	29550	29550	0
83	20240219	174600	760331500	29550	29550	29550	29550	0
84	20240219	174500	760331500	29550	29550	29550	29550	0
85	20240219	174400	760331500	29550	29550	29550	29550	0
86	20240219	174300	760331500	29550	29550	29550	29550	0
87	20240219	174200	760331500	29550	29550	29550	29550	0
88	20240219	174100	760331500	29550	29550	29550	29550	0
89	20240219	174000	760331500	29550	29550	29550	29550	0
90	20240219	173900	760331500	29550	29550	29550	29550	0
91	20240219	173800	760331500	29550	29550	29550	29550	0
92	20240219	173700	760331500	29550	29550	29550	29550	141
93	20240219	173600	760331500	29550	29550	29550	29550	0
94	20240219	173500	760331500	29550	29550	29550	29550	0
95	20240219	173400	760331500	29550	29550	29550	29550	0
96	20240219	173300	760331500	29550	29550	29550	29550	0
97	20240219	173200	760331500	29550	29550	29550	29550	0
98	20240219	173100	760331500	29550	29550	29550	29550	0
99	20240219	173000	760331500	29550	29550	29550	29550	0
100	20240219	172900	760331500	29550	29550	29550	29550	0
101	20240219	172800	760331500	29550	29550	29550	29550	0
102	20240219	172700	760331500	29550	29550	29550	29550	0
103	20240219	172600	760331500	29550	29550	29550	29550	0
104	20240219	172500	760331500	29550	29550	29550	29550	0
105	20240219	172400	760331500	29550	29550	29550	29550	0
106	20240219	172300	760331500	29550	29550	29550	29550	0
107	20240219	172200	760331500	29550	29550	29550	29550	0
108	20240219	172100	760331500	29550	29550	29550	29550	0
109	20240219	172000	760331500	29550	29550	29550	29550	0
110	20240219	171900	760331500	29550	29550	29550	29550	0
111	20240219	171800	760331500	29550	29550	29550	29550	0
112	20240219	171700	760331500	29550	29550	29550	29550	0
113	20240219	171600	760331500	29550	29550	29550	29550	0
114	20240219	171500	760331500	29550	29550	29550	29550	0
115	20240219	171400	760331500	29550	29550	29550	29550	0
116	20240219	171300	760331500	29550	29550	29550	29550	0
117	20240219	171200	760331500	29550	29550	29550	29550	0
118	20240219	171100	760331500	29550	29550	29550	29550	0
119	20240219	171000	760331500	29550	29550	29550	29550	0
120	20240219	170900	760331500	29550	29550	29550	29550	0
121	20240219	170800	760331500	29550	29550	29550	29550	0
122	20240219	170700	760331500	29550	29550	29550	29550	141
123	20240219	170600	760331500	29550	29550	29550	29550	0
124	20240219	170500	760331500	29550	29550	29550	29550	0
125	20240219	170400	760331500	29550	29550	29550	29550	0
126	20240219	170300	760331500	29550	29550	29550	29550	0
127	20240219	170200	760331500	29550	29550	29550	29550	0
128	20240219	170100	760331500	29550	29550	29550	29550	0
129	20240219	170000	760331500	29550	29550	29550	29550	0
130	20240219	165900	760331500	29550	29550	29550	29550	0
131	20240219	165800	760331500	29550	29550	29550	29550	0
132	20240219	165700	760331500	29550	29550	29550	29550	0
133	20240219	165600	760331500	29550	29550	29550	29550	0
134	20240219	165500	760331500	29550	29550	29550	29550	0
135	20240219	165400	760331500	29550	29550	29550	29550	0
136	20240219	165300	760331500	29550	29550	29550	29550	0
137	20240219	165200	760331500	29550	29550	29550	29550	0
138	20240219	165100	760331500	29550	29550	29550	29550	0
139	20240219	165000	760331500	29550	29550	29550	29550	0
140	20240219	164900	760331500	29550	29550	29550	29550	0
141	20240219	164800	760331500	29550	29550	29550	29550	0
142	20240219	164700	760331500	29550	29550	29550	29550	0
143	20240219	164600	760331500	29550	29550	29550	29550	0
144	20240219	164500	760331500	29550	29550	29550	29550	0
145	20240219	164400	760331500	29550	29550	29550	29550	0
146	20240219	164300	760331500	29550	29550	29550	29550	0
147	20240219	164200	760331500	29550	29550	29550	29550	0
148	20240219	164100	760331500	29550	29550	29550	29550	0
149	20240219	164000	760331500	29550	29550	29550	29550	0
150	20240219	163900	760331500	29550	29550	29550	29550	0
151	20240219	163800	760331500	29550	29550	29550	29550	0
152	20240219	163700	760331500	29550	29550	29550	29550	141
153	20240219	163600	760331500	29550	29550	29550	29550	0
154	20240219	163500	760331500	29550	29550	29550	29550	0
155	20240219	163400	760331500	29550	29550	29550	29550	0
156	20240219	163300	760331500	29550	29550	29550	29550	0
157	20240219	163200	760331500	29550	29550	29550	29550	0
158	20240219	163100	760331500	29550	29550	29550	29550	0
159	20240219	163000	760331500	29550	29550	29550	29550	0
160	20240219	162900	760331500	29550	29550	29550	29550	0
161	20240219	162800	760331500	29550	29550	29550	29550	0
162	20240219	162700	760331500	29550	29550	29550	29550	0
163	20240219	162600	760331500	29550	29550	29550	29550	0
164	20240219	162500	760331500	29550	29550	29550	29550	0
165	20240219	162400	760331500	29550	29550	29550	29550	0
166	20240219	162300	760331500	29550	29550	29550	29550	0
167	20240219	162200	760331500	29550	29550	29550	29550	0
168	20240219	162100	760331500	29550	29550	29550	29550	0
169	20240219	162000	760331500	29550	29550	29550	29550	0
170	20240219	161900	760331500	29550	29550	29550	29550	0
171	20240219	161800	760331500	29550	29550	29550	29550	0
172	20240219	161700	760331500	29550	29550	29550	29550	0
173	20240219	161600	760331500	29550	29550	29550	29550	0
174	20240219	161500	760331500	29550	29550	29550	29550	0
175	20240219	161400	760331500	29550	29550	29550	29550	0
176	20240219	161300	760331500	29550	29550	29550	29550	0
177	20240219	161200	760331500	29550	29550	29550	29550	0
178	20240219	161100	760331500	29550	29550	29550	29550	0
179	20240219	161000	760331500	29550	29550	29550	29550	0
180	20240219	160900	760331500	29550	29550	29550	29550	0
181	20240219	160800	760331500	29550	29550	29550	29550	0
182	20240219	160700	760331500	29550	29550	29550	29550	141
183	20240219	160600	760331500	29550	29550	29550	29550	0
184	20240219	160500	760331500	29550	29550	29550	29550	0
185	20240219	160400	760331500	29550	29550	29550	29550	0
186	20240219	160300	760331500	29550	29550	29550	29550	0
187	20240219	160200	760331500	29550	29550	29550	29550	0
188	20240219	160100	760331500	29550	29550	29550	29550	0
189	20240219	160000	760331500	29550	29550	29550	29550	0
190	20240219	155900	760331500	29550	29550	29550	29550	0
191	20240219	155800	760331500	29550	29550	29550	29550	0
192	20240219	155700	760331500	29550	29550	29550	29550	0
193	20240219	155600	760331500	29550	29550	29550	29550	0
194	20240219	155500	760331500	29550	29550	29550	29550	0
195	20240219	155400	760331500	29550	29550	29550	29550	0
196	20240219	155300	760331500	29550	29550	29550	29550	0
197	20240219	155200	760331500	29550	29550	29550	29550	0
198	20240219	155100	760331500	29550	29550	29550	29550	0
199	20240219	155000	760331500	29550	29550	29550	29550	0
200	20240219	154900	760331500	29550	29550	29550	29550	0
201	20240219	154800	760331500	29550	29550	29550	29550	0
202	20240219	154700	760331500	29550	29550	29550	29550	0
203	20240219	154600	760331500	29550	29550	29550	29550	0
204	20240219	154500	760331500	29550	29550	29550	29550	0
205	20240219	154400	760331500	29550	29550	29550	29550	0
206	20240219	154300	760331500	29550	29550	29550	29550	0
207	20240219	154200	760331500	29550	29550	29550	29550	0
208	20240219	154100	760331500	29550	29550	29550	29550	0
209	20240219	154000	760331500	29550	29550	29550	29550	0
210	20240219	153900	760331500	29550	29550	29550	29550	0
211	20240219	153800	760331500	29550	29550	29550	29550	0
212	20240219	153700	760331500	29550	29550	29550	29550	141
213	20240219	153600	760331500	29550	29550	29550	29550	0
214	20240219	153500	760331500	29550	29550	29550	29550	0
215	20240219	153400	760331500	29550	29550	29550	29550	0
216	20240219	153300	760331500	29550	29550	29550	29550	0
217	20240219	153200	760331500	29550	29550	29550	29550	0
218	20240219	153100	760331500	29550	29550	29550	29550	0
219	20240219	153000	760331500	29550	29550	29550	29550	141
220	20240219	152900	756164950	29500	29500	29500	29500	0
221	20240219	152800	756164950	29500	29500	29500	29500	0
222	20240219	152700	756164950	29500	29500	29500	29500	0
223	20240219	152600	756164950	29500	29500	29500	29500	0
224	20240219	152500	756164950	29500	29500	29500	29500	0
225	20240219	152400	756164950	29500	29500	29500	29500	0
226	20240219	152300	756164950	29500	29500	29500	29500	0
227	20240219	152200	756164950	29500	29500	29500	29500	0
228	20240219	152100	756164950	29500	29500	29500	29500	0
229	20240219	152000	756164950	29500	29500	29500	29500	0
230	20240219	151900	756164950	29500	29450	29500	29450	23
231	20240219	151800	755486500	29450	29500	29500	29450	7
232	20240219	151700	755280050	29500	29500	29500	29500	20
233	20240219	151600	754690050	29500	29500	29500	29500	19
234	20240219	151500	754129550	29500	29500	29500	29450	20
235	20240219	151400	753540350	29500	29500	29500	29500	27
236	20240219	151300	752743850	29500	29500	29500	29500	9
237	20240219	151200	752478350	29500	29500	29500	29500	10
238	20240219	151100	752183350	29500	29500	29500	29500	7
239	20240219	151000	751976850	29500	29450	29500	29450	26
240	20240219	150900	751210700	29500	29500	29500	29500	7
241	20240219	150800	751004200	29500	29550	29550	29500	43
242	20240219	150700	749735400	29550	29550	29550	29500	20
243	20240219	150600	749144500	29550	29500	29550	29500	8
244	20240219	150500	748908200	29500	29450	29500	29450	101
245	20240219	150400	745928750	29500	29550	29550	29500	7
246	20240219	150300	745722200	29550	29550	29550	29550	11
247	20240219	150200	745397150	29550	29550	29550	29550	14
248	20240219	150100	744983450	29550	29550	29550	29550	4
249	20240219	150000	744865250	29550	29500	29550	29500	35
250	20240219	145900	743832600	29550	29550	29550	29550	21
251	20240219	145800	743212050	29550	29550	29550	29500	15
252	20240219	145700	742768850	29550	29550	29550	29550	4
253	20240219	145600	742650650	29550	29550	29550	29550	19
254	20240219	145500	742089200	29550	29550	29550	29550	11
255	20240219	145400	741764150	29550	29550	29550	29550	23
256	20240219	145300	741084500	29550	29550	29550	29550	9
257	20240219	145200	740818550	29550	29550	29550	29550	11
258	20240219	145100	740493500	29550	29550	29550	29550	15
259	20240219	145000	740050250	29550	29550	29550	29550	2
260	20240219	144900	739991150	29550	29550	29550	29550	18
261	20240219	144800	739459250	29500	29500	29550	29500	32
262	20240219	144700	738513950	29550	29500	29550	29500	8
263	20240219	144600	738277750	29500	29550	29550	29500	123
264	20240219	144500	734648600	29550	29550	29550	29500	12
265	20240219	144400	734294050	29550	29550	29550	29550	15
266	20240219	144300	733850800	29550	29500	29550	29500	6
267	20240219	144200	733673550	29550	29550	29550	29500	3
268	20240219	144100	733584950	29550	29550	29550	29500	25
269	20240219	144000	732846250	29550	29550	29550	29550	6
270	20240219	143900	732668950	29550	29550	29550	29550	5
271	20240219	143800	732521200	29550	29550	29550	29550	8
272	20240219	143700	732284800	29550	29550	29550	29550	11
273	20240219	143600	731959750	29550	29550	29550	29550	9
274	20240219	143500	731693800	29550	29550	29550	29550	5
275	20240219	143400	731546050	29550	29550	29550	29500	20
276	20240219	143300	730955100	29550	29550	29550	29550	5
277	20240219	143200	730807350	29550	29550	29550	29550	6
278	20240219	143100	730630050	29550	29550	29550	29550	15
279	20240219	143000	730186800	29550	29550	29550	29550	11
280	20240219	142900	729861750	29550	29550	29550	29550	4
281	20240219	142800	729743550	29550	29550	29550	29550	3
282	20240219	142700	729654900	29550	29550	29550	29550	13
283	20240219	142600	729270750	29550	29500	29550	29500	12
284	20240219	142500	728916200	29500	29550	29550	29500	5
285	20240219	142400	728768650	29550	29550	29550	29550	4
286	20240219	142300	728650450	29550	29550	29550	29550	13
287	20240219	142200	728266300	29500	29450	29500	29450	576
288	20240219	142100	711294300	29500	29550	29550	29500	31
289	20240219	142000	710379450	29550	29550	29550	29550	8
290	20240219	141900	710143050	29550	29600	29600	29500	245
291	20240219	141800	702911400	29500	29600	29600	29500	245
292	20240219	141700	695683250	29600	29600	29600	29600	10
293	20240219	141600	695387250	29600	29600	29600	29600	18
294	20240219	141500	694854450	29600	29600	29600	29600	8
295	20240219	141400	694617650	29600	29600	29600	29600	4
296	20240219	141300	694499250	29600	29600	29600	29600	9
297	20240219	141200	694232850	29600	29600	29600	29600	12
298	20240219	141100	693877650	29600	29600	29600	29600	7
299	20240219	141000	693670450	29600	29550	29600	29550	391
300	20240219	140900	682116150	29550	29550	29550	29550	226
301	20240219	140800	675437850	29550	29550	29550	29550	5
302	20240219	140700	675290100	29550	29550	29550	29550	10
303	20240219	140600	674994600	29550	29550	29550	29550	7
304	20240219	140500	674787750	29500	29550	29550	29500	27
305	20240219	140400	673990150	29550	29550	29550	29550	3
306	20240219	140300	673901500	29550	29550	29550	29550	6
307	20240219	140200	673724200	29550	29500	29550	29500	490
308	20240219	140100	659269000	29500	29500	29500	29500	11
309	20240219	140000	658944500	29500	29500	29500	29500	8
310	20240219	135900	658708500	29500	29500	29500	29500	0
311	20240219	135800	658708500	29500	29500	29500	29500	20
312	20240219	135700	658118500	29500	29500	29500	29500	3
313	20240219	135600	658030000	29500	29500	29500	29500	5
314	20240219	135500	657882500	29500	29500	29500	29500	9
315	20240219	135400	657617000	29450	29500	29500	29450	18
316	20240219	135300	657086250	29500	29500	29500	29500	6
317	20240219	135200	656909250	29450	29450	29450	29400	10
318	20240219	135100	656615100	29500	29500	29500	29500	10
319	20240219	135000	656320100	29500	29500	29500	29500	14
320	20240219	134900	655907100	29500	29500	29500	29500	7
321	20240219	134800	655700600	29500	29500	29500	29500	8
322	20240219	134700	655464600	29500	29500	29500	29500	15
323	20240219	134600	655022100	29500	29500	29500	29500	0
324	20240219	134500	655022100	29500	29500	29500	29500	13
325	20240219	134400	654638600	29500	29500	29500	29450	17
326	20240219	134300	654137350	29500	29450	29500	29450	59
327	20240219	134200	652399550	29450	29400	29450	29400	375
328	20240219	134100	641371950	29400	29400	29400	29400	2
329	20240219	134000	641313150	29450	29450	29450	29350	70
330	20240219	133900	639253950	29450	29450	29450	29450	4
331	20240219	133800	639136150	29500	29500	29500	29500	6
332	20240219	133700	638959150	29500	29550	29550	29500	16
333	20240219	133600	638486700	29550	29500	29550	29500	7
334	20240219	133500	638280050	29550	29550	29550	29350	13
335	20240219	133400	637896500	29550	29550	29550	29350	22
336	20240219	133300	637247850	29550	29500	29550	29500	9
337	20240219	133200	636982250	29500	29450	29500	29400	504
338	20240219	133100	622164200	29500	29500	29500	29500	203
339	20240219	133000	616175700	29500	29500	29500	29500	10
340	20240219	132900	615880700	29500	29500	29500	29500	13
341	20240219	132800	615497200	29500	29450	29500	29450	6
342	20240219	132700	615320350	29450	29450	29450	29450	297
343	20240219	132600	606573700	29500	29450	29500	29450	125
344	20240219	132500	602892000	29450	29450	29450	29450	12
345	20240219	132400	602538600	29450	29450	29450	29450	72
346	20240219	132300	600418200	29500	29500	29500	29500	5
347	20240219	132200	600270700	29500	29500	29500	29500	19
348	20240219	132100	599710200	29500	29500	29500	29500	122
349	20240219	132000	596111200	29500	29500	29550	29500	101
350	20240219	131900	593131650	29500	29550	29550	29500	21
351	20240219	131800	592511250	29500	29550	29550	29500	16
352	20240219	131700	592039000	29550	29550	29550	29550	9
353	20240219	131600	591773050	29550	29550	29550	29550	6
354	20240219	131500	591595750	29550	29550	29550	29550	14
355	20240219	131400	591182050	29550	29550	29550	29550	8
356	20240219	131300	590945650	29550	29500	29550	29500	12
357	20240219	131200	590591450	29550	29550	29550	29500	6
358	20240219	131100	590414200	29550	29550	29550	29550	12
359	20240219	131000	590059600	29550	29550	29550	29550	76
360	20240219	130900	587813800	29550	29550	29550	29550	4
361	20240219	130800	587695600	29550	29550	29550	29350	28
362	20240219	130700	586872500	29550	29550	29550	29550	8
363	20240219	130600	586636100	29550	29500	29550	29500	5
364	20240219	130500	586488450	29500	29450	29500	29450	27
365	20240219	130400	585692900	29450	29500	29500	29450	32
366	20240219	130300	584749950	29500	29500	29500	29500	10
367	20240219	130200	584454950	29500	29500	29500	29500	2
368	20240219	130100	584395950	29500	29500	29500	29500	13
369	20240219	130000	584012450	29500	29500	29500	29450	10
370	20240219	125900	583717500	29500	29500	29500	29450	9
371	20240219	125800	583452150	29550	29550	29550	29500	235
372	20240219	125700	576519450	29550	29600	29600	29500	314
373	20240219	125600	567255250	29600	29600	29600	29600	6
374	20240219	125500	567077650	29600	29550	29600	29550	71
375	20240219	125400	564979500	29600	29600	29600	29550	23
376	20240219	125300	564299100	29600	29600	29600	29600	12
377	20240219	125200	563943900	29550	29600	29600	29550	14
378	20240219	125100	563529900	29600	29600	29600	29550	3
379	20240219	125000	563441150	29600	29600	29600	29600	12
380	20240219	124900	563085950	29600	29600	29600	29600	32
381	20240219	124800	562138750	29650	29600	29650	29600	5
382	20240219	124700	561990550	29600	29650	29650	29600	14
383	20240219	124600	561575600	29600	29600	29600	29600	6
384	20240219	124500	561398000	29600	29650	29650	29600	278
385	20240219	124400	553168900	29650	29600	29650	29600	265
386	20240219	124300	545319450	29600	29600	29600	29550	626
387	20240219	124200	526795900	29600	29600	29600	29550	237
388	20240219	124100	519790700	29550	29600	29600	29550	120
389	20240219	124000	516244650	29600	29600	29600	29600	7
390	20240219	123900	516037450	29600	29600	29600	29600	26
391	20240219	123800	515267850	29600	29600	29600	29600	4
392	20240219	123700	515149450	29550	29550	29550	29550	7
393	20240219	123600	514942600	29550	29550	29550	29550	3
394	20240219	123500	514853950	29550	29550	29550	29550	17
395	20240219	123400	514351600	29550	29600	29600	29550	8
396	20240219	123300	514115150	29550	29550	29600	29550	788
397	20240219	123200	490829600	29550	29600	29600	29550	543
398	20240219	123100	474783500	29600	29550	29600	29550	404
399	20240219	123000	462845050	29550	29500	29550	29500	582
400	20240219	122900	445674400	29500	29500	29500	29450	18
401	20240219	122800	445143900	29500	29500	29500	29500	15
402	20240219	122700	444701400	29500	29500	29500	29450	11
403	20240219	122600	444377050	29500	29500	29500	29500	6
404	20240219	122500	444200050	29450	29500	29500	29450	23
405	20240219	122400	443522100	29500	29500	29500	29500	11
406	20240219	122300	443197600	29500	29500	29500	29500	6
407	20240219	122200	443020600	29500	29500	29500	29500	6
408	20240219	122100	442843600	29450	29500	29500	29450	21
409	20240219	122000	442224550	29500	29500	29500	29500	10
410	20240219	121900	441929550	29500	29500	29500	29500	6
411	20240219	121800	441752550	29500	29500	29500	29500	6
412	20240219	121700	441575550	29500	29500	29500	29500	17
413	20240219	121600	441074050	29500	29500	29500	29500	3
414	20240219	121500	440985550	29500	29500	29500	29500	4
415	20240219	121400	440867550	29500	29500	29500	29450	18
416	20240219	121300	440336600	29500	29500	29500	29500	10
417	20240219	121200	440041600	29500	29500	29500	29450	104
418	20240219	121100	436978600	29500	29500	29500	29500	1057
419	20240219	121000	405797100	29500	29500	29500	29500	13
420	20240219	120900	405413600	29500	29500	29500	29500	11
421	20240219	120800	405089100	29500	29500	29500	29500	5
422	20240219	120700	404941600	29500	29500	29500	29450	119
423	20240219	120600	401436100	29500	29500	29500	29450	5
424	20240219	120500	401288650	29500	29500	29500	29500	7
425	20240219	120400	401082150	29500	29450	29500	29450	354
426	20240219	120300	390656400	29450	29450	29450	29450	42
427	20240219	120200	389419500	29450	29450	29450	29450	5
428	20240219	120100	389272250	29450	29450	29450	29450	5
429	20240219	120000	389125000	29450	29450	29450	29450	3
430	20240219	115900	389036650	29450	29450	29450	29450	62
431	20240219	115800	387210750	29450	29450	29450	29450	8
432	20240219	115700	386975150	29450	29450	29450	29450	25
433	20240219	115600	386238900	29450	29450	29450	29450	11
434	20240219	115500	385914950	29450	29450	29450	29450	32
435	20240219	115400	384972550	29450	29450	29450	29450	4
436	20240219	115300	384854750	29450	29450	29450	29450	13
437	20240219	115200	384471900	29450	29450	29450	29450	112
438	20240219	115100	381173500	29450	29450	29450	29450	5
439	20240219	115000	381026250	29450	29450	29450	29450	4
440	20240219	114900	380908450	29450	29400	29450	29400	601
441	20240219	114800	363238800	29400	29400	29400	29400	42
442	20240219	114700	362004000	29400	29400	29400	29400	39
443	20240219	114600	360857400	29400	29400	29400	29400	8
444	20240219	114500	360622200	29400	29400	29400	29400	33
445	20240219	114400	359652000	29400	29400	29400	29400	11
446	20240219	114300	359328600	29400	29400	29400	29400	10
447	20240219	114200	359034600	29400	29400	29400	29400	129
448	20240219	114100	355242000	29400	29400	29400	29400	16
449	20240219	114000	354771600	29400	29400	29400	29350	7
450	20240219	113900	354565900	29400	29400	29400	29400	7
451	20240219	113800	354360100	29400	29350	29400	29350	10
452	20240219	113700	354066300	29400	29400	29400	29400	8
453	20240219	113600	353831100	29400	29400	29400	29400	4
454	20240219	113500	353713500	29400	29400	29400	29400	7
455	20240219	113400	353507700	29400	29400	29400	29300	46
456	20240219	113300	352157850	29400	29400	29400	29400	11
457	20240219	113200	351834450	29400	29400	29400	29400	4
458	20240219	113100	351716850	29400	29400	29400	29400	13
459	20240219	113000	351334650	29400	29400	29400	29400	8
460	20240219	112900	351099450	29400	29400	29400	29400	5
461	20240219	112800	350952450	29400	29400	29400	29400	9
462	20240219	112700	350687850	29400	29400	29400	29400	9
463	20240219	112600	350423250	29400	29400	29400	29400	13
464	20240219	112500	350041050	29400	29400	29400	29400	1
465	20240219	112400	350011650	29400	29350	29400	29350	47
466	20240219	112300	348632050	29350	29350	29350	29350	19
467	20240219	112200	348074400	29350	29350	29350	29350	5
468	20240219	112100	347927650	29350	29350	29350	29350	5
469	20240219	112000	347780900	29350	29350	29350	29300	13
470	20240219	111900	347399400	29350	29350	29350	29350	58
471	20240219	111800	345697100	29350	29350	29350	29350	7
472	20240219	111700	345491650	29350	29350	29350	29350	60
473	20240219	111600	343730650	29350	29350	29350	29350	12
474	20240219	111500	343378450	29350	29350	29350	29350	3
475	20240219	111400	343290400	29350	29350	29350	29350	7
476	20240219	111300	343084950	29350	29300	29350	29300	214
477	20240219	111200	336809550	29350	29350	29350	29350	13
478	20240219	111100	336428000	29350	29350	29350	29350	1
479	20240219	111000	336398650	29300	29350	29350	29300	105
480	20240219	110900	333321900	29350	29350	29350	29350	13
481	20240219	110800	332940350	29350	29350	29350	29350	14
482	20240219	110700	332529450	29350	29350	29350	29350	6
483	20240219	110600	332353350	29350	29300	29350	29300	4
484	20240219	110500	332236050	29350	29350	29350	29350	14
485	20240219	110400	331825150	29350	29350	29350	29350	41
486	20240219	110300	330621800	29350	29350	29350	29350	12
487	20240219	110200	330269600	29350	29350	29350	29350	13
488	20240219	110100	329888050	29350	29350	29350	29300	9
489	20240219	110000	329624000	29400	29400	29400	29400	6
490	20240219	105900	329447600	29400	29400	29400	29400	4
491	20240219	105800	329330000	29400	29400	29400	29400	21
492	20240219	105700	328712600	29400	29350	29400	29350	5
493	20240219	105600	328565650	29300	29400	29400	29300	23
494	20240219	105500	327891450	29300	29400	29400	29300	511
495	20240219	105400	312908050	29400	29400	29400	29400	10
496	20240219	105300	312614050	29400	29400	29400	29400	3
497	20240219	105200	312525850	29400	29400	29400	29400	11
498	20240219	105100	312202450	29400	29400	29400	29350	37
499	20240219	105000	311116350	29450	29350	29450	29300	669
500	20240219	104900	291502650	29450	29450	29450	29350	17
501	20240219	104800	291002950	29450	29450	29450	29450	3
502	20240219	104700	290914600	29450	29450	29450	29400	55
503	20240219	104600	289297350	29450	29450	29450	29450	3
504	20240219	104500	289209000	29450	29450	29450	29450	8
505	20240219	104400	288973400	29450	29450	29450	29450	63
506	20240219	104300	287118050	29450	29450	29450	29450	10
507	20240219	104200	286823550	29450	29450	29450	29450	20
508	20240219	104100	286234550	29450	29450	29450	29450	50
509	20240219	104000	284762050	29450	29450	29450	29400	14
510	20240219	103900	284349800	29450	29400	29450	29400	4
511	20240219	103800	284232150	29450	29450	29450	29400	16
512	20240219	103700	283761050	29450	29450	29450	29450	13
513	20240219	103600	283378200	29450	29350	29450	29350	473
514	20240219	103500	269476350	29350	29350	29350	29350	62
515	20240219	103400	267656650	29350	29350	29350	29350	2
516	20240219	103300	267597950	29350	29350	29350	29350	17
517	20240219	103200	267099000	29350	29350	29350	29350	6
518	20240219	103100	266922900	29350	29300	29350	29300	46
519	20240219	103000	265573150	29300	29300	29300	29250	72
520	20240219	102900	263466600	29350	29250	29350	29250	10
521	20240219	102800	263173600	29300	29300	29300	29300	3
522	20240219	102700	263085700	29300	29300	29350	29300	19
523	20240219	102600	262528600	29350	29350	29350	29350	14
524	20240219	102500	262117700	29350	29350	29350	29350	131
525	20240219	102400	258272850	29350	29350	29350	29350	3
526	20240219	102300	258184800	29350	29350	29350	29300	202
527	20240219	102200	252266100	29300	29350	29350	29300	20
528	20240219	102100	251679150	29350	29350	29350	29300	10
529	20240219	102000	251385750	29350	29300	29350	29300	4
530	20240219	101900	251268400	29350	29350	29350	29350	8
531	20240219	101800	251033600	29350	29350	29350	29350	12
532	20240219	101700	250681400	29350	29350	29350	29350	12
533	20240219	101600	250329200	29350	29350	29350	29350	5
534	20240219	101500	250182450	29350	29350	29350	29350	34
535	20240219	101400	249184550	29350	29350	29350	29350	1
536	20240219	101300	249155200	29300	29350	29350	29300	17
537	20240219	101200	248656800	29350	29350	29350	29350	10
538	20240219	101100	248363300	29350	29350	29350	29350	16
539	20240219	101000	247893700	29350	29300	29350	29300	54
540	20240219	100900	246311450	29350	29350	29350	29350	9
541	20240219	100800	246047300	29400	29400	29400	29350	58
542	20240219	100700	244344100	29400	29400	29400	29400	7
543	20240219	100600	244138300	29400	29400	29400	29350	79
544	20240219	100500	241819200	29350	29350	29350	29350	5
545	20240219	100400	241672450	29400	29400	29400	29400	17
546	20240219	100300	241172650	29400	29400	29400	29400	6
547	20240219	100200	240996250	29350	29350	29400	29350	11
548	20240219	100100	240673000	29400	29400	29400	29400	163
549	20240219	100000	235880800	29400	29350	29400	29350	100
550	20240219	095900	232945500	29400	29400	29400	29400	7
551	20240219	095800	232739700	29400	29400	29400	29400	4
552	20240219	095700	232622100	29400	29400	29450	29400	41
553	20240219	095600	231416550	29400	29400	29400	29400	105
554	20240219	095500	228329550	29350	29400	29400	29350	29
555	20240219	095400	227478100	29450	29400	29450	29400	56
556	20240219	095300	225831500	29400	29400	29400	29300	558
557	20240219	095200	209429800	29400	29400	29400	29400	5
558	20240219	095100	209282800	29400	29300	29400	29300	680
559	20240219	095000	189329300	29350	29350	29350	29350	10
560	20240219	094900	189035800	29300	29200	29300	29200	197
561	20240219	094800	183263800	29250	29300	29300	29250	275
562	20240219	094700	175219850	29350	29300	29350	29300	32
563	20240219	094600	174282150	29350	29200	29350	29200	41
564	20240219	094500	173080150	29250	29200	29300	29200	51
565	20240219	094400	171589150	29250	29250	29250	29200	81
566	20240219	094300	169222250	29250	29300	29300	29250	194
567	20240219	094200	163547100	29300	29350	29350	29300	10
568	20240219	094100	163253850	29350	29350	29350	29350	8
569	20240219	094000	163019050	29350	29350	29350	29350	5
570	20240219	093900	162872300	29350	29350	29350	29350	17
571	20240219	093800	162373350	29400	29400	29400	29400	2
572	20240219	093700	162314550	29400	29400	29400	29400	6
573	20240219	093600	162138150	29350	29350	29400	29350	29
574	20240219	093500	161286650	29350	29350	29350	29350	13
575	20240219	093400	160905100	29400	29400	29400	29400	7
576	20240219	093300	160699300	29250	29250	29300	29250	105
577	20240219	093200	157627950	29300	29350	29400	29250	169
578	20240219	093100	152671200	29350	29400	29400	29350	35
579	20240219	093000	151643400	29400	29500	29500	29400	476
580	20240219	092900	137601900	29500	29450	29500	29300	196
581	20240219	092800	131831200	29400	29250	29500	29250	433
582	20240219	092700	119092750	29250	29200	29500	29200	1927
583	20240219	092600	62491000	29200	29100	29200	29100	427
584	20240219	092500	50054400	29050	29000	29050	29000	803
585	20240219	092400	26762100	29000	29000	29000	29000	1
586	20240219	092300	26733100	29000	29000	29000	29000	95
587	20240219	092200	23978100	28950	28950	28950	28950	55
588	20240219	092100	22385850	28950	28900	28950	28900	56
589	20240219	092000	20767400	28900	28900	28900	28900	4
590	20240219	091900	20651800	28900	28900	28900	28900	1
591	20240219	091800	20622900	28900	28900	28900	28850	4
592	20240219	091700	20507350	28900	28900	28900	28900	6
593	20240219	091600	20333950	28900	28900	28900	28900	2
594	20240219	091500	20276150	28900	28900	28900	28900	26
595	20240219	091400	19524750	28900	28850	28900	28850	14
596	20240219	091300	19120800	28900	28900	28900	28900	0
597	20240219	091200	19120800	28900	28900	28900	28900	9
598	20240219	091100	18860700	28850	28850	28850	28850	10
599	20240219	091000	18572200	28850	28850	28850	28850	100
600	20240219	090900	15687200	28850	28850	28850	28850	0
601	20240219	090800	15687200	28850	28850	28850	28850	0
602	20240219	090700	15687200	28850	28850	28850	28850	143
603	20240219	090600	11561650	28800	28800	28800	28800	0
604	20240219	090500	11561650	28800	28800	28800	28800	187
605	20240219	090400	6176050	28800	28850	28850	28800	91
606	20240219	090300	3552700	28950	28950	28950	28950	0
607	20240219	090200	3552700	28950	28900	28950	28900	41
608	20240219	090100	2367650	28850	28850	28850	28850	0
609	20240219	090000	2367650	28850	28900	28900	28850	82