KissMeData/200670/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	203000	927885600	29200	29200	29200	29200	914
3	20240220	202900	927885600	29200	29200	29200	29200	0
4	20240220	202800	927885600	29200	29200	29200	29200	0
5	20240220	202700	927885600	29200	29200	29200	29200	0
6	20240220	202600	927885600	29200	29200	29200	29200	0
7	20240220	202500	927885600	29200	29200	29200	29200	0
8	20240220	202400	927885600	29200	29200	29200	29200	0
9	20240220	202300	927885600	29200	29200	29200	29200	0
10	20240220	202200	927885600	29200	29200	29200	29200	0
11	20240220	202100	927885600	29200	29200	29200	29200	0
12	20240220	202000	927885600	29200	29200	29200	29200	0
13	20240220	201900	927885600	29200	29200	29200	29200	0
14	20240220	201800	927885600	29200	29200	29200	29200	0
15	20240220	201700	927885600	29200	29200	29200	29200	0
16	20240220	201600	927885600	29200	29200	29200	29200	0
17	20240220	201500	927885600	29200	29200	29200	29200	0
18	20240220	201400	927885600	29200	29200	29200	29200	0
19	20240220	201300	927885600	29200	29200	29200	29200	0
20	20240220	201200	927885600	29200	29200	29200	29200	0
21	20240220	201100	927885600	29200	29200	29200	29200	0
22	20240220	201000	927885600	29200	29200	29200	29200	0
23	20240220	200900	927885600	29200	29200	29200	29200	0
24	20240220	200800	927885600	29200	29200	29200	29200	0
25	20240220	200700	927885600	29200	29200	29200	29200	0
26	20240220	200600	927885600	29200	29200	29200	29200	0
27	20240220	200500	927885600	29200	29200	29200	29200	0
28	20240220	200400	927885600	29200	29200	29200	29200	0
29	20240220	200300	927885600	29200	29200	29200	29200	0
30	20240220	200200	927885600	29200	29200	29200	29200	0
31	20240220	200100	927885600	29200	29200	29200	29200	0
32	20240220	200000	927885600	29200	29200	29200	29200	914
33	20240220	195900	927885600	29200	29200	29200	29200	0
34	20240220	195800	927885600	29200	29200	29200	29200	0
35	20240220	195700	927885600	29200	29200	29200	29200	0
36	20240220	195600	927885600	29200	29200	29200	29200	0
37	20240220	195500	927885600	29200	29200	29200	29200	0
38	20240220	195400	927885600	29200	29200	29200	29200	0
39	20240220	195300	927885600	29200	29200	29200	29200	0
40	20240220	195200	927885600	29200	29200	29200	29200	0
41	20240220	195100	927885600	29200	29200	29200	29200	0
42	20240220	195000	927885600	29200	29200	29200	29200	0
43	20240220	194900	927885600	29200	29200	29200	29200	0
44	20240220	194800	927885600	29200	29200	29200	29200	0
45	20240220	194700	927885600	29200	29200	29200	29200	0
46	20240220	194600	927885600	29200	29200	29200	29200	0
47	20240220	194500	927885600	29200	29200	29200	29200	0
48	20240220	194400	927885600	29200	29200	29200	29200	0
49	20240220	194300	927885600	29200	29200	29200	29200	0
50	20240220	194200	927885600	29200	29200	29200	29200	0
51	20240220	194100	927885600	29200	29200	29200	29200	0
52	20240220	194000	927885600	29200	29200	29200	29200	0
53	20240220	193900	927885600	29200	29200	29200	29200	0
54	20240220	193800	927885600	29200	29200	29200	29200	0
55	20240220	193700	927885600	29200	29200	29200	29200	0
56	20240220	193600	927885600	29200	29200	29200	29200	0
57	20240220	193500	927885600	29200	29200	29200	29200	0
58	20240220	193400	927885600	29200	29200	29200	29200	0
59	20240220	193300	927885600	29200	29200	29200	29200	0
60	20240220	193200	927885600	29200	29200	29200	29200	0
61	20240220	193100	927885600	29200	29200	29200	29200	0
62	20240220	193000	927885600	29200	29200	29200	29200	914
63	20240220	192900	927885600	29200	29200	29200	29200	0
64	20240220	192800	927885600	29200	29200	29200	29200	0
65	20240220	192700	927885600	29200	29200	29200	29200	0
66	20240220	192600	927885600	29200	29200	29200	29200	0
67	20240220	192500	927885600	29200	29200	29200	29200	0
68	20240220	192400	927885600	29200	29200	29200	29200	0
69	20240220	192300	927885600	29200	29200	29200	29200	0
70	20240220	192200	927885600	29200	29200	29200	29200	0
71	20240220	192100	927885600	29200	29200	29200	29200	0
72	20240220	192000	927885600	29200	29200	29200	29200	0
73	20240220	191900	927885600	29200	29200	29200	29200	0
74	20240220	191800	927885600	29200	29200	29200	29200	0
75	20240220	191700	927885600	29200	29200	29200	29200	0
76	20240220	191600	927885600	29200	29200	29200	29200	0
77	20240220	191500	927885600	29200	29200	29200	29200	0
78	20240220	191400	927885600	29200	29200	29200	29200	0
79	20240220	191300	927885600	29200	29200	29200	29200	0
80	20240220	191200	927885600	29200	29200	29200	29200	0
81	20240220	191100	927885600	29200	29200	29200	29200	0
82	20240220	191000	927885600	29200	29200	29200	29200	0
83	20240220	190900	927885600	29200	29200	29200	29200	0
84	20240220	190800	927885600	29200	29200	29200	29200	0
85	20240220	190700	927885600	29200	29200	29200	29200	0
86	20240220	190600	927885600	29200	29200	29200	29200	0
87	20240220	190500	927885600	29200	29200	29200	29200	0
88	20240220	190400	927885600	29200	29200	29200	29200	0
89	20240220	190300	927885600	29200	29200	29200	29200	0
90	20240220	190200	927885600	29200	29200	29200	29200	0
91	20240220	190100	927885600	29200	29200	29200	29200	0
92	20240220	190000	927885600	29200	29200	29200	29200	914
93	20240220	185900	927885600	29200	29200	29200	29200	0
94	20240220	185800	927885600	29200	29200	29200	29200	0
95	20240220	185700	927885600	29200	29200	29200	29200	0
96	20240220	185600	927885600	29200	29200	29200	29200	0
97	20240220	185500	927885600	29200	29200	29200	29200	0
98	20240220	185400	927885600	29200	29200	29200	29200	0
99	20240220	185300	927885600	29200	29200	29200	29200	0
100	20240220	185200	927885600	29200	29200	29200	29200	0
101	20240220	185100	927885600	29200	29200	29200	29200	0
102	20240220	185000	927885600	29200	29200	29200	29200	0
103	20240220	184900	927885600	29200	29200	29200	29200	0
104	20240220	184800	927885600	29200	29200	29200	29200	0
105	20240220	184700	927885600	29200	29200	29200	29200	0
106	20240220	184600	927885600	29200	29200	29200	29200	0
107	20240220	184500	927885600	29200	29200	29200	29200	0
108	20240220	184400	927885600	29200	29200	29200	29200	0
109	20240220	184300	927885600	29200	29200	29200	29200	0
110	20240220	184200	927885600	29200	29200	29200	29200	0
111	20240220	184100	927885600	29200	29200	29200	29200	0
112	20240220	184000	927885600	29200	29200	29200	29200	0
113	20240220	183900	927885600	29200	29200	29200	29200	0
114	20240220	183800	927885600	29200	29200	29200	29200	0
115	20240220	183700	927885600	29200	29200	29200	29200	0
116	20240220	183600	927885600	29200	29200	29200	29200	0
117	20240220	183500	927885600	29200	29200	29200	29200	0
118	20240220	183400	927885600	29200	29200	29200	29200	0
119	20240220	183300	927885600	29200	29200	29200	29200	0
120	20240220	183200	927885600	29200	29200	29200	29200	0
121	20240220	183100	927885600	29200	29200	29200	29200	0
122	20240220	183000	927885600	29200	29200	29200	29200	914
123	20240220	182900	927885600	29200	29200	29200	29200	0
124	20240220	182800	927885600	29200	29200	29200	29200	0
125	20240220	182700	927885600	29200	29200	29200	29200	0
126	20240220	182600	927885600	29200	29200	29200	29200	0
127	20240220	182500	927885600	29200	29200	29200	29200	0
128	20240220	182400	927885600	29200	29200	29200	29200	0
129	20240220	182300	927885600	29200	29200	29200	29200	0
130	20240220	182200	927885600	29200	29200	29200	29200	0
131	20240220	182100	927885600	29200	29200	29200	29200	0
132	20240220	182000	927885600	29200	29200	29200	29200	0
133	20240220	181900	927885600	29200	29200	29200	29200	0
134	20240220	181800	927885600	29200	29200	29200	29200	0
135	20240220	181700	927885600	29200	29200	29200	29200	0
136	20240220	181600	927885600	29200	29200	29200	29200	0
137	20240220	181500	927885600	29200	29200	29200	29200	0
138	20240220	181400	927885600	29200	29200	29200	29200	0
139	20240220	181300	927885600	29200	29200	29200	29200	0
140	20240220	181200	927885600	29200	29200	29200	29200	0
141	20240220	181100	927885600	29200	29200	29200	29200	0
142	20240220	181000	927885600	29200	29200	29200	29200	0
143	20240220	180900	927885600	29200	29200	29200	29200	0
144	20240220	180800	927885600	29200	29200	29200	29200	0
145	20240220	180700	927885600	29200	29200	29200	29200	0
146	20240220	180600	927885600	29200	29200	29200	29200	0
147	20240220	180500	927885600	29200	29200	29200	29200	0
148	20240220	180400	927885600	29200	29200	29200	29200	0
149	20240220	180300	927885600	29200	29200	29200	29200	0
150	20240220	180200	927885600	29200	29200	29200	29200	0
151	20240220	180100	927885600	29200	29200	29200	29200	0
152	20240220	180000	927885600	29200	29200	29200	29200	914
153	20240220	175900	927885600	29200	29200	29200	29200	0
154	20240220	175800	927885600	29200	29200	29200	29200	0
155	20240220	175700	927885600	29200	29200	29200	29200	0
156	20240220	175600	927885600	29200	29200	29200	29200	0
157	20240220	175500	927885600	29200	29200	29200	29200	0
158	20240220	175400	927885600	29200	29200	29200	29200	0
159	20240220	175300	927885600	29200	29200	29200	29200	0
160	20240220	175200	927885600	29200	29200	29200	29200	0
161	20240220	175100	927885600	29200	29200	29200	29200	0
162	20240220	175000	927885600	29200	29200	29200	29200	0
163	20240220	174900	927885600	29200	29200	29200	29200	0
164	20240220	174800	927885600	29200	29200	29200	29200	0
165	20240220	174700	927885600	29200	29200	29200	29200	0
166	20240220	174600	927885600	29200	29200	29200	29200	0
167	20240220	174500	927885600	29200	29200	29200	29200	0
168	20240220	174400	927885600	29200	29200	29200	29200	0
169	20240220	174300	927885600	29200	29200	29200	29200	0
170	20240220	174200	927885600	29200	29200	29200	29200	0
171	20240220	174100	927885600	29200	29200	29200	29200	0
172	20240220	174000	927885600	29200	29200	29200	29200	0
173	20240220	173900	927885600	29200	29200	29200	29200	0
174	20240220	173800	927885600	29200	29200	29200	29200	0
175	20240220	173700	927885600	29200	29200	29200	29200	0
176	20240220	173600	927885600	29200	29200	29200	29200	0
177	20240220	173500	927885600	29200	29200	29200	29200	0
178	20240220	173400	927885600	29200	29200	29200	29200	0
179	20240220	173300	927885600	29200	29200	29200	29200	0
180	20240220	173200	927885600	29200	29200	29200	29200	0
181	20240220	173100	927885600	29200	29200	29200	29200	0
182	20240220	173000	927885600	29200	29200	29200	29200	914
183	20240220	172900	927885600	29200	29200	29200	29200	0
184	20240220	172800	927885600	29200	29200	29200	29200	0
185	20240220	172700	927885600	29200	29200	29200	29200	0
186	20240220	172600	927885600	29200	29200	29200	29200	0
187	20240220	172500	927885600	29200	29200	29200	29200	0
188	20240220	172400	927885600	29200	29200	29200	29200	0
189	20240220	172300	927885600	29200	29200	29200	29200	0
190	20240220	172200	927885600	29200	29200	29200	29200	0
191	20240220	172100	927885600	29200	29200	29200	29200	0
192	20240220	172000	927885600	29200	29200	29200	29200	0
193	20240220	171900	927885600	29200	29200	29200	29200	0
194	20240220	171800	927885600	29200	29200	29200	29200	0
195	20240220	171700	927885600	29200	29200	29200	29200	0
196	20240220	171600	927885600	29200	29200	29200	29200	0
197	20240220	171500	927885600	29200	29200	29200	29200	0
198	20240220	171400	927885600	29200	29200	29200	29200	0
199	20240220	171300	927885600	29200	29200	29200	29200	0
200	20240220	171200	927885600	29200	29200	29200	29200	0
201	20240220	171100	927885600	29200	29200	29200	29200	0
202	20240220	171000	927885600	29200	29200	29200	29200	0
203	20240220	170900	927885600	29200	29200	29200	29200	0
204	20240220	170800	927885600	29200	29200	29200	29200	0
205	20240220	170700	927885600	29200	29200	29200	29200	0
206	20240220	170600	927885600	29200	29200	29200	29200	0
207	20240220	170500	927885600	29200	29200	29200	29200	0
208	20240220	170400	927885600	29200	29200	29200	29200	0
209	20240220	170300	927885600	29200	29200	29200	29200	0
210	20240220	170200	927885600	29200	29200	29200	29200	0
211	20240220	170100	927885600	29200	29200	29200	29200	0
212	20240220	170000	927885600	29200	29200	29200	29200	914
213	20240220	165900	927885600	29200	29200	29200	29200	0
214	20240220	165800	927885600	29200	29200	29200	29200	0
215	20240220	165700	927885600	29200	29200	29200	29200	0
216	20240220	165600	927885600	29200	29200	29200	29200	0
217	20240220	165500	927885600	29200	29200	29200	29200	0
218	20240220	165400	927885600	29200	29200	29200	29200	0
219	20240220	165300	927885600	29200	29200	29200	29200	0
220	20240220	165200	927885600	29200	29200	29200	29200	0
221	20240220	165100	927885600	29200	29200	29200	29200	0
222	20240220	165000	927885600	29200	29200	29200	29200	0
223	20240220	164900	927885600	29200	29200	29200	29200	0
224	20240220	164800	927885600	29200	29200	29200	29200	0
225	20240220	164700	927885600	29200	29200	29200	29200	0
226	20240220	164600	927885600	29200	29200	29200	29200	0
227	20240220	164500	927885600	29200	29200	29200	29200	0
228	20240220	164400	927885600	29200	29200	29200	29200	0
229	20240220	164300	927885600	29200	29200	29200	29200	0
230	20240220	164200	927885600	29200	29200	29200	29200	0
231	20240220	164100	927885600	29200	29200	29200	29200	0
232	20240220	164000	927885600	29200	29200	29200	29200	0
233	20240220	163900	927885600	29200	29200	29200	29200	0
234	20240220	163800	927885600	29200	29200	29200	29200	0
235	20240220	163700	927885600	29200	29200	29200	29200	0
236	20240220	163600	927885600	29200	29200	29200	29200	0
237	20240220	163500	927885600	29200	29200	29200	29200	0
238	20240220	163400	927885600	29200	29200	29200	29200	0
239	20240220	163300	927885600	29200	29200	29200	29200	0
240	20240220	163200	927885600	29200	29200	29200	29200	0
241	20240220	163100	927885600	29200	29200	29200	29200	0
242	20240220	163000	927885600	29200	29200	29200	29200	914
243	20240220	162900	927885600	29200	29200	29200	29200	0
244	20240220	162800	927885600	29200	29200	29200	29200	0
245	20240220	162700	927885600	29200	29200	29200	29200	0
246	20240220	162600	927885600	29200	29200	29200	29200	0
247	20240220	162500	927885600	29200	29200	29200	29200	0
248	20240220	162400	927885600	29200	29200	29200	29200	0
249	20240220	162300	927885600	29200	29200	29200	29200	0
250	20240220	162200	927885600	29200	29200	29200	29200	0
251	20240220	162100	927885600	29200	29200	29200	29200	0
252	20240220	162000	927885600	29200	29200	29200	29200	0
253	20240220	161900	927885600	29200	29200	29200	29200	0
254	20240220	161800	927885600	29200	29200	29200	29200	0
255	20240220	161700	927885600	29200	29200	29200	29200	0
256	20240220	161600	927885600	29200	29200	29200	29200	0
257	20240220	161500	927885600	29200	29200	29200	29200	0
258	20240220	161400	927885600	29200	29200	29200	29200	0
259	20240220	161300	927885600	29200	29200	29200	29200	0
260	20240220	161200	927885600	29200	29200	29200	29200	0
261	20240220	161100	927885600	29200	29200	29200	29200	0
262	20240220	161000	927885600	29200	29200	29200	29200	0
263	20240220	160900	927885600	29200	29200	29200	29200	0
264	20240220	160800	927885600	29200	29200	29200	29200	0
265	20240220	160700	927885600	29200	29200	29200	29200	0
266	20240220	160600	927885600	29200	29200	29200	29200	0
267	20240220	160500	927885600	29200	29200	29200	29200	0
268	20240220	160400	927885600	29200	29200	29200	29200	0
269	20240220	160300	927885600	29200	29200	29200	29200	0
270	20240220	160200	927885600	29200	29200	29200	29200	0
271	20240220	160100	927885600	29200	29200	29200	29200	0
272	20240220	160000	927885600	29200	29200	29200	29200	914
273	20240220	155900	927885600	29200	29200	29200	29200	0
274	20240220	155800	927885600	29200	29200	29200	29200	0
275	20240220	155700	927885600	29200	29200	29200	29200	0
276	20240220	155600	927885600	29200	29200	29200	29200	0
277	20240220	155500	927885600	29200	29200	29200	29200	0
278	20240220	155400	927885600	29200	29200	29200	29200	0
279	20240220	155300	927885600	29200	29200	29200	29200	0
280	20240220	155200	927885600	29200	29200	29200	29200	0
281	20240220	155100	927885600	29200	29200	29200	29200	0
282	20240220	155000	927885600	29200	29200	29200	29200	0
283	20240220	154900	927885600	29200	29200	29200	29200	0
284	20240220	154800	927885600	29200	29200	29200	29200	0
285	20240220	154700	927885600	29200	29200	29200	29200	0
286	20240220	154600	927885600	29200	29200	29200	29200	0
287	20240220	154500	927885600	29200	29200	29200	29200	0
288	20240220	154400	927885600	29200	29200	29200	29200	0
289	20240220	154300	927885600	29200	29200	29200	29200	0
290	20240220	154200	927885600	29200	29200	29200	29200	0
291	20240220	154100	927885600	29200	29200	29200	29200	0
292	20240220	154000	927885600	29200	29200	29200	29200	0
293	20240220	153900	927885600	29200	29200	29200	29200	0
294	20240220	153800	927885600	29200	29200	29200	29200	0
295	20240220	153700	927885600	29200	29200	29200	29200	0
296	20240220	153600	927885600	29200	29200	29200	29200	0
297	20240220	153500	927885600	29200	29200	29200	29200	0
298	20240220	153400	927885600	29200	29200	29200	29200	0
299	20240220	153300	927885600	29200	29200	29200	29200	0
300	20240220	153200	927885600	29200	29200	29200	29200	0
301	20240220	153100	927885600	29200	29200	29200	29200	0
302	20240220	153000	927885600	29200	29200	29200	29200	1828
303	20240220	152900	901196800	29300	29300	29300	29300	0
304	20240220	152800	901196800	29300	29300	29300	29300	0
305	20240220	152700	901196800	29300	29300	29300	29300	0
306	20240220	152600	901196800	29300	29300	29300	29300	0
307	20240220	152500	901196800	29300	29300	29300	29300	0
308	20240220	152400	901196800	29300	29300	29300	29300	0
309	20240220	152300	901196800	29300	29300	29300	29300	0
310	20240220	152200	901196800	29300	29300	29300	29300	0
311	20240220	152100	901196800	29300	29300	29300	29300	0
312	20240220	152000	901196800	29300	29300	29300	29300	0
313	20240220	151900	901196800	29300	29300	29300	29250	160
314	20240220	151800	896513800	29300	29200	29300	29200	147
315	20240220	151700	892218450	29300	29200	29300	29200	127
316	20240220	151600	888499850	29300	29200	29300	29200	41
317	20240220	151500	887302550	29200	29200	29200	29200	45
318	20240220	151400	885988550	29200	29300	29300	29200	620
319	20240220	151300	867855800	29200	29200	29200	29200	163
320	20240220	151200	863096200	29200	29200	29300	29200	95
321	20240220	151100	860319200	29200	29200	29300	29200	62
322	20240220	151000	858507100	29200	29250	29300	29200	126
323	20240220	150900	854822750	29200	29200	29300	29200	90
324	20240220	150800	852190350	29200	29250	29300	29200	71
325	20240220	150700	850115750	29200	29200	29300	29200	194
326	20240220	150600	844438300	29200	29200	29300	29200	95
327	20240220	150500	841661650	29300	29250	29300	29200	91
328	20240220	150400	838997950	29250	29250	29300	29200	95
329	20240220	150300	836218100	29250	29200	29300	29200	484
330	20240220	150200	822081500	29200	29200	29250	29200	478
331	20240220	150100	808120650	29150	29200	29200	29150	29
332	20240220	150000	807274200	29150	29200	29200	29150	76
333	20240220	145900	805055250	29150	29200	29200	29150	34
334	20240220	145800	804063050	29200	29150	29200	29150	29
335	20240220	145700	803216500	29150	29150	29150	29150	5
336	20240220	145600	803070750	29100	29150	29150	29100	107
337	20240220	145500	799956750	29150	29150	29200	29100	102
338	20240220	145400	796981850	29150	29200	29200	29150	49
339	20240220	145300	795551300	29150	29200	29200	29150	100
340	20240220	145200	792631650	29150	29200	29200	29150	50
341	20240220	145100	791171900	29150	29200	29200	29150	55
342	20240220	145000	789566400	29200	29200	29200	29150	48
343	20240220	144900	788165050	29150	29150	29200	29150	29
344	20240220	144800	787318600	29150	29150	29150	29150	5
345	20240220	144700	787172850	29100	29100	29100	29100	10
346	20240220	144600	786881850	29100	29200	29200	29100	192
347	20240220	144500	781289750	29150	29150	29150	29150	7
348	20240220	144400	781085700	29150	29200	29200	29150	24
349	20240220	144300	780385150	29150	29200	29200	29150	33
350	20240220	144200	779422300	29150	29200	29200	29150	88
351	20240220	144100	776854450	29150	29150	29150	29150	57
352	20240220	144000	775192900	29150	29200	29200	29150	32
353	20240220	143900	774259000	29200	29200	29200	29150	46
354	20240220	143800	772916050	29150	29200	29200	29150	51
355	20240220	143700	771427200	29150	29200	29200	29150	50
356	20240220	143600	769967450	29200	29200	29200	29150	52
357	20240220	143500	768449550	29150	29200	29200	29150	33
358	20240220	143400	767486200	29200	29150	29200	29150	22
359	20240220	143300	766844150	29150	29200	29200	29150	32
360	20240220	143200	765910000	29150	29200	29200	29150	24
361	20240220	143100	765209700	29200	29200	29200	29150	36
362	20240220	143000	764158750	29150	29200	29200	29150	55
363	20240220	142900	762553100	29150	29150	29200	29150	34
364	20240220	142800	761560900	29200	29150	29200	29150	58
365	20240220	142700	759867650	29150	29200	29200	29150	69
366	20240220	142600	757853200	29150	29200	29200	29150	34
367	20240220	142500	756861000	29150	29200	29200	29150	54
368	20240220	142400	755284450	29150	29200	29200	29150	40
369	20240220	142300	754117050	29200	29150	29200	29150	31
370	20240220	142200	753212300	29150	29200	29200	29150	23
371	20240220	142100	752540950	29150	29150	29150	29150	211
372	20240220	142000	746390300	29200	29150	29200	29150	25
373	20240220	141900	745660650	29150	29200	29200	29150	52
374	20240220	141800	744142600	29200	29200	29200	29150	143
375	20240220	141700	739972250	29200	29200	29200	29150	63
376	20240220	141600	738132900	29250	29250	29250	29250	46
377	20240220	141500	736787400	29200	29300	29300	29200	52
378	20240220	141400	735265700	29250	29300	29300	29250	40
379	20240220	141300	734094600	29200	29250	29250	29200	46
380	20240220	141200	732749350	29250	29200	29300	29200	53
381	20240220	141100	731199400	29200	29200	29250	29200	28
382	20240220	141000	730380750	29200	29200	29200	29200	5
383	20240220	140900	730234750	29250	29250	29250	29200	168
384	20240220	140800	725326950	29250	29250	29250	29250	28
385	20240220	140700	724507950	29250	29250	29250	29250	70
386	20240220	140600	722460450	29300	29250	29300	29250	53
387	20240220	140500	720909000	29250	29350	29350	29250	69
388	20240220	140400	718886800	29300	29300	29300	29250	33
389	20240220	140300	717920250	29250	29300	29300	29250	23
390	20240220	140200	717246600	29250	29250	29250	29250	13
391	20240220	140100	716866350	29200	29200	29200	29200	5
392	20240220	140000	716720350	29200	29250	29300	29200	279
393	20240220	135900	708558600	29300	29250	29300	29250	10
394	20240220	135800	708265950	29300	29250	29300	29250	36
395	20240220	135700	707211750	29250	29300	29300	29250	38
396	20240220	135600	706099000	29300	29250	29300	29250	6
397	20240220	135500	705923450	29250	29300	29300	29250	79
398	20240220	135400	703608850	29300	29300	29300	29300	13
399	20240220	135300	703227950	29300	29300	29300	29300	125
400	20240220	135200	699565450	29300	29350	29350	29300	29
401	20240220	135100	698714700	29300	29300	29300	29300	14
402	20240220	135000	698304500	29300	29300	29300	29250	73
403	20240220	134900	696165700	29300	29350	29350	29300	61
404	20240220	134800	694377100	29300	29300	29350	29300	32
405	20240220	134700	693438400	29350	29300	29350	29300	80
406	20240220	134600	691090750	29300	29300	29300	29300	10
407	20240220	134500	690797750	29300	29250	29300	29250	16
408	20240220	134400	690329300	29300	29250	29300	29250	26
409	20240220	134300	689568000	29250	29300	29350	29250	103
410	20240220	134200	686552500	29350	29300	29350	29300	32
411	20240220	134100	685613650	29300	29350	29350	29300	75
412	20240220	134000	683415150	29300	29300	29300	29300	10
413	20240220	133900	683122150	29300	29350	29350	29300	43
414	20240220	133800	681860750	29350	29350	29350	29300	45
415	20240220	133700	680540450	29350	29300	29350	29300	24
416	20240220	133600	679836650	29300	29350	29350	29300	74
417	20240220	133500	677664850	29350	29350	29350	29300	26
418	20240220	133400	676902050	29350	29350	29350	29350	36
419	20240220	133300	675845450	29300	29300	29350	29300	41
420	20240220	133200	674642450	29300	29300	29300	29300	0
421	20240220	133100	674642450	29300	29300	29350	29300	27
422	20240220	133000	673850450	29300	29350	29350	29300	30
423	20240220	132900	672970050	29300	29300	29300	29300	101
424	20240220	132800	670010750	29300	29300	29300	29250	282
425	20240220	132700	661749250	29300	29200	29300	29200	362
426	20240220	132600	651155550	29250	29250	29250	29200	280
427	20240220	132500	642965600	29200	29200	29250	29200	157
428	20240220	132400	638380050	29200	29200	29200	29200	7
429	20240220	132300	638175650	29200	29100	29200	29100	1001
430	20240220	132200	608946650	29150	29100	29150	29100	27
431	20240220	132100	608159700	29100	29150	29150	29100	25
432	20240220	132000	607431100	29150	29050	29150	29050	52
433	20240220	131900	605915800	29050	29050	29050	29050	3
434	20240220	131800	605828650	29050	29050	29050	29050	7
435	20240220	131700	605625300	29050	29050	29050	29050	1
436	20240220	131600	605596250	29050	29050	29050	29050	7
437	20240220	131500	605392900	29050	29050	29050	29050	2
438	20240220	131400	605334800	29050	29050	29050	29050	4
439	20240220	131300	605218600	29050	29050	29050	29050	2
440	20240220	131200	605160500	29050	29050	29050	29050	6
441	20240220	131100	604986200	29050	29100	29100	29050	170
442	20240220	131000	600039400	29050	29050	29050	29050	52
443	20240220	130900	598528800	29100	29050	29100	29050	28
444	20240220	130800	597714400	29100	29100	29100	29100	17
445	20240220	130700	597219700	29100	29100	29100	29100	4
446	20240220	130600	597103300	29100	29100	29100	29100	2
447	20240220	130500	597045100	29100	29100	29100	29100	6
448	20240220	130400	596870500	29100	29100	29100	29100	4
449	20240220	130300	596754100	29050	29100	29100	29050	2
450	20240220	130200	596695950	29100	29100	29100	29100	1
451	20240220	130100	596666850	29050	29100	29100	29050	10
452	20240220	130000	596376250	29100	29100	29100	29100	69
453	20240220	125900	594368350	29200	29150	29200	29100	5
454	20240220	125800	594222500	29100	29100	29100	29100	2
455	20240220	125700	594164300	29100	29050	29100	29050	11
456	20240220	125600	593844300	29050	29050	29050	29050	2
457	20240220	125500	593786200	29200	29150	29200	29150	20
458	20240220	125400	593203000	29050	29100	29150	29050	13
459	20240220	125300	592824750	29050	29050	29050	29050	8
460	20240220	125200	592592350	29050	29050	29050	29050	2
461	20240220	125100	592534250	29100	29150	29150	29100	71
462	20240220	125000	590464650	29050	29050	29050	29050	1
463	20240220	124900	590435600	29050	29050	29050	29050	10
464	20240220	124800	590145100	29150	29150	29150	29150	1
465	20240220	124700	590115950	29050	29050	29050	29050	2
466	20240220	124600	590057850	29050	29050	29050	29000	8
467	20240220	124500	589825550	29050	29000	29100	29000	266
468	20240220	124400	582091350	29000	29050	29050	29000	203
469	20240220	124300	576204200	29050	29050	29050	29050	0
470	20240220	124200	576204200	29050	29050	29050	29050	11
471	20240220	124100	575884650	29100	29100	29100	29100	1
472	20240220	124000	575855550	29000	29050	29100	29000	75
473	20240220	123900	573677950	29100	29050	29100	29050	5
474	20240220	123800	573532650	29050	29050	29050	29050	207
475	20240220	123700	567519300	29050	29050	29050	29050	2
476	20240220	123600	567461200	29050	29050	29050	29050	2
477	20240220	123500	567403100	29050	29050	29050	29050	48
478	20240220	123400	566008700	29150	29100	29150	29100	30
479	20240220	123300	565135600	29000	29100	29100	29000	103
480	20240220	123200	562138500	29000	29000	29050	29000	5
481	20240220	123100	561993450	29100	29050	29100	29050	64
482	20240220	123000	560134200	29100	29050	29100	29050	9
483	20240220	122900	559872700	29100	29100	29100	29100	107
484	20240220	122800	556759000	29100	29150	29150	29100	68
485	20240220	122700	554780150	29100	29100	29100	29100	8
486	20240220	122600	554547350	29100	29100	29100	29100	50
487	20240220	122500	553092350	29100	29100	29100	29100	3
488	20240220	122400	553005050	29100	29100	29100	29100	2
489	20240220	122300	552946850	29100	29150	29150	29100	7
490	20240220	122200	552743100	29100	29100	29100	29100	71
491	20240220	122100	550677000	29100	29100	29100	29100	4
492	20240220	122000	550560600	29100	29100	29100	29100	53
493	20240220	121900	549018300	29100	29050	29100	29050	146
494	20240220	121800	544769950	29050	29050	29050	29000	54
495	20240220	121700	543201450	29050	29000	29050	29000	54
496	20240220	121600	541632850	29000	29050	29050	29000	113
497	20240220	121500	538355300	29050	29050	29050	29050	116
498	20240220	121400	534985500	29050	29050	29050	29050	90
499	20240220	121300	532371000	29050	29050	29050	29050	25
500	20240220	121200	531644750	29050	29100	29100	29050	101
501	20240220	121100	528710650	29050	29050	29050	29050	37
502	20240220	121000	527635800	29050	29050	29050	29050	3
503	20240220	120900	527548650	29050	29100	29150	29050	4
504	20240220	120800	527432300	29150	29050	29150	29050	21
505	20240220	120700	526820850	29050	29050	29050	29050	0
506	20240220	120600	526820850	29050	29050	29050	29050	5
507	20240220	120500	526675600	29050	29050	29050	29050	0
508	20240220	120400	526675600	29050	29050	29150	29050	9
509	20240220	120300	526413850	29050	29050	29050	29050	5
510	20240220	120200	526268600	29050	29050	29050	29050	1
511	20240220	120100	526239550	29050	29050	29050	29050	3
512	20240220	120000	526152400	29050	29050	29050	29050	5
513	20240220	115900	526007150	29050	29050	29050	29050	5
514	20240220	115800	525861900	29050	29050	29050	29050	2
515	20240220	115700	525803800	29100	29100	29100	29100	0
516	20240220	115600	525803800	29100	29050	29100	29050	10
517	20240220	115500	525512900	29150	29050	29150	29050	12
518	20240220	115400	525163200	29100	29000	29100	29000	203
519	20240220	115300	519256200	29000	29000	29000	29000	0
520	20240220	115200	519256200	29000	29000	29000	29000	9
521	20240220	115100	518995200	29000	29000	29000	29000	3
522	20240220	115000	518908200	29100	29100	29100	29050	104
523	20240220	114900	515886800	29000	29000	29000	29000	9
524	20240220	114800	515625800	29000	29000	29000	29000	2
525	20240220	114700	515567800	29000	29000	29000	29000	3
526	20240220	114600	515480800	29000	29000	29000	29000	1
527	20240220	114500	515451800	29000	28950	29000	28950	57
528	20240220	114400	513798900	28950	28950	28950	28950	3
529	20240220	114300	513712050	29000	29050	29050	28950	2054
530	20240220	114200	454162650	29050	29050	29050	29050	7
531	20240220	114100	453959300	29100	29200	29200	29100	6
532	20240220	114000	453784300	29050	29050	29050	29050	203
533	20240220	113900	447887150	29050	29100	29100	29050	97
534	20240220	113800	445064550	29100	29100	29100	29100	0
535	20240220	113700	445064550	29100	29100	29100	29100	9
536	20240220	113600	444802650	29100	29100	29100	29100	0
537	20240220	113500	444802650	29100	29100	29200	29100	6
538	20240220	113400	444627750	29100	29100	29100	29100	9
539	20240220	113300	444365850	29200	29100	29200	29100	3
540	20240220	113200	444278450	29100	29100	29100	29100	2
541	20240220	113100	444220250	29100	29100	29100	29100	0
542	20240220	113000	444220250	29100	29100	29100	29100	11
543	20240220	112900	443900150	29100	29100	29100	29100	0
544	20240220	112800	443900150	29100	29100	29100	29100	3
545	20240220	112700	443812850	29100	29100	29100	29100	3
546	20240220	112600	443725550	29100	29100	29100	29100	5
547	20240220	112500	443580050	29100	29100	29100	29100	4
548	20240220	112400	443463650	29100	29100	29100	29100	0
549	20240220	112300	443463650	29100	29100	29100	29100	5
550	20240220	112200	443318150	29100	29100	29100	29100	7
551	20240220	112100	443114450	29150	29100	29150	29100	376
552	20240220	112000	432169300	29100	29150	29150	29100	102
553	20240220	111900	429196100	29150	29200	29200	29150	23
554	20240220	111800	428525600	29150	29150	29150	29150	7
555	20240220	111700	428321550	29150	29150	29150	29150	2
556	20240220	111600	428263250	29200	29150	29200	29150	14
557	20240220	111500	427854650	29150	29150	29150	29150	97
558	20240220	111400	425027100	29200	29150	29200	29150	65
559	20240220	111300	423132250	29150	29150	29150	29150	2
560	20240220	111200	423073950	29150	29150	29150	29150	2
561	20240220	111100	423015650	29150	29200	29200	29150	46
562	20240220	111000	421672900	29200	29150	29250	29150	19
563	20240220	110900	421118150	29200	29200	29200	29200	53
564	20240220	110800	419570550	29300	29200	29300	29200	288
565	20240220	110700	411160750	29200	29200	29200	29200	61
566	20240220	110600	409379550	29200	29200	29200	29200	15
567	20240220	110500	408941550	29200	29200	29200	29200	4
568	20240220	110400	408824750	29350	29350	29350	29350	0
569	20240220	110300	408824750	29350	29200	29350	29200	10
570	20240220	110200	408532300	29200	29200	29200	29200	2
571	20240220	110100	408473900	29200	29300	29300	29200	45
572	20240220	110000	407155800	29300	29300	29300	29300	0
573	20240220	105900	407155800	29300	29300	29300	29300	73
574	20240220	105800	405016900	29250	29200	29250	29200	4
575	20240220	105700	404900000	29350	29350	29350	29350	42
576	20240220	105600	403667300	29350	29200	29350	29200	11
577	20240220	105500	403345650	29200	29200	29200	29200	85
578	20240220	105400	400863650	29200	29200	29350	29200	5
579	20240220	105300	400717500	29200	29350	29350	29200	3
580	20240220	105200	400629750	29200	29250	29350	29200	106
581	20240220	105100	397533100	29250	29250	29250	29250	4
582	20240220	105000	397416100	29350	29350	29350	29350	108
583	20240220	104900	394246300	29350	29250	29350	29250	25
584	20240220	104800	393514250	29250	29200	29250	29200	8
585	20240220	104700	393280400	29300	29300	29300	29300	200
586	20240220	104600	387420400	29200	29200	29200	29200	2
587	20240220	104500	387362000	29200	29200	29200	29200	2
588	20240220	104400	387303600	29200	29200	29200	29200	10
589	20240220	104300	387011600	29300	29250	29300	29250	137
590	20240220	104200	383002500	29150	29200	29200	29150	13
591	20240220	104100	382623150	29200	29200	29200	29200	2
592	20240220	104000	382564750	29200	29200	29200	29200	187
593	20240220	103900	377104350	29150	29250	29300	29150	222
594	20240220	103800	370608550	29100	29100	29100	29100	2
595	20240220	103700	370550350	29100	29200	29250	29100	10
596	20240220	103600	370258450	29200	29200	29200	29150	146
597	20240220	103500	366002400	29250	29250	29250	29250	2
598	20240220	103400	365943900	29250	29100	29250	29100	5
599	20240220	103300	365797950	29200	29100	29200	29100	151
600	20240220	103200	361391600	29100	29100	29100	29100	1
601	20240220	103100	361362500	29100	29100	29100	29100	1
602	20240220	103000	361333400	29100	29250	29250	29100	3
603	20240220	102900	361245950	29100	29100	29100	29100	11
604	20240220	102800	360925850	29100	29100	29100	29100	0
605	20240220	102700	360925850	29100	29250	29250	29100	42
606	20240220	102600	359697650	29100	29100	29100	29100	1
607	20240220	102500	359668550	29100	29100	29100	29100	44
608	20240220	102400	358388150	29100	29100	29100	29100	3
609	20240220	102300	358300850	29100	29150	29150	29050	372
610	20240220	102200	347483000	29150	29150	29150	29150	8
611	20240220	102100	347249800	29150	29150	29150	29150	55
612	20240220	102000	345646550	29150	29200	29200	29150	69
613	20240220	101900	343631850	29200	29200	29200	29200	21
614	20240220	101800	343018650	29200	29200	29200	29200	9
615	20240220	101700	342755850	29200	29200	29200	29200	13
616	20240220	101600	342376250	29250	29200	29250	29200	1096
617	20240220	101500	310366850	29200	29200	29200	29200	13
618	20240220	101400	309987250	29200	29200	29200	29200	6
619	20240220	101300	309812050	29200	29200	29200	29200	31
620	20240220	101200	308906850	29250	29250	29250	29250	0
621	20240220	101100	308906850	29250	29200	29250	29150	128
622	20240220	101000	305168500	29200	29250	29250	29200	2
623	20240220	100900	305110050	29200	29200	29200	29200	0
624	20240220	100800	305110050	29200	29200	29200	29200	0
625	20240220	100700	305110050	29200	29200	29200	29200	4
626	20240220	100600	304993250	29200	29200	29200	29200	5
627	20240220	100500	304847250	29200	29250	29250	29200	187
628	20240220	100400	299381750	29250	29250	29250	29250	2
629	20240220	100300	299323250	29300	29300	29300	29300	5
630	20240220	100200	299176750	29300	29300	29300	29300	126
631	20240220	100100	295484950	29250	29250	29250	29250	40
632	20240220	100000	294314950	29300	29300	29300	29300	0
633	20240220	095900	294314950	29300	29250	29300	29250	46
634	20240220	095800	292968900	29300	29250	29300	29250	393
635	20240220	095700	281456500	29300	29250	29300	29250	175
636	20240220	095600	276334250	29250	29250	29250	29250	190
637	20240220	095500	270776750	29200	29150	29200	29150	116
638	20240220	095400	267389800	29150	29150	29150	29150	1
639	20240220	095300	267360650	29200	29250	29250	29100	142
640	20240220	095200	263213950	29250	29250	29250	29250	10
641	20240220	095100	262921450	29250	29150	29250	29150	233
642	20240220	095000	256109150	29150	29150	29150	29150	193
643	20240220	094900	250483200	29100	29100	29100	29100	2
644	20240220	094800	250425000	29100	29100	29100	29100	102
645	20240220	094700	247456800	28950	28950	28950	28950	35
646	20240220	094600	246443550	28950	28950	28950	28950	2
647	20240220	094500	246385650	28950	28950	28950	28950	0
648	20240220	094400	246385650	28950	28950	28950	28950	96
649	20240220	094300	243606450	28900	28900	28900	28900	0
650	20240220	094200	243606450	28900	28900	28900	28900	2
651	20240220	094100	243548650	28850	28850	28850	28850	0
652	20240220	094000	243548650	28850	28850	28850	28850	5
653	20240220	093900	243404400	28850	28850	28850	28850	52
654	20240220	093800	241904200	28850	28850	29000	28850	2076
655	20240220	093700	182007850	28850	28850	28850	28850	0
656	20240220	093600	182007850	28850	28850	28850	28850	150
657	20240220	093500	177680350	28850	28850	28850	28850	52
658	20240220	093400	176180150	28850	28850	28850	28850	50
659	20240220	093300	174737650	28900	28850	28900	28850	6
660	20240220	093200	174564300	29000	28900	29000	28850	800
661	20240220	093100	151468950	28850	28900	28900	28850	237
662	20240220	093000	144629000	28800	28950	29000	28800	314
663	20240220	092900	135556150	28850	28900	28900	28850	257
664	20240220	092800	128141200	28900	28900	28900	28850	1374
665	20240220	092700	88437200	28900	29000	29000	28900	663
666	20240220	092600	69251200	28950	29000	29000	28950	287
667	20240220	092500	60928300	28950	29000	29100	28950	250
668	20240220	092400	53673050	29000	29000	29000	29000	58
669	20240220	092300	51991050	29000	29000	29000	29000	0
670	20240220	092200	51991050	29000	29000	29000	29000	213
671	20240220	092100	45814050	29000	29100	29100	29000	371
672	20240220	092000	35032750	29250	29250	29250	29250	3
673	20240220	091900	34945000	29100	29100	29100	29100	4
674	20240220	091800	34828600	29150	29150	29150	29150	1
675	20240220	091700	34799450	29250	29250	29250	29250	5
676	20240220	091600	34653200	29300	29100	29300	29100	9
677	20240220	091500	34389950	29300	29300	29300	29300	35
678	20240220	091400	33364450	29300	29300	29300	29300	20
679	20240220	091300	32778450	29300	29300	29300	29300	0
680	20240220	091200	32778450	29300	29300	29300	29300	40
681	20240220	091100	31606450	29350	29100	29350	29100	20
682	20240220	091000	31020950	29200	29200	29200	29200	0
683	20240220	090900	31020950	29200	29200	29200	29200	5
684	20240220	090800	30874950	29050	29050	29050	29050	0
685	20240220	090700	30874950	29050	29150	29150	29050	46
686	20240220	090600	29536250	29350	29350	29350	29350	31
687	20240220	090500	28626400	29350	29350	29350	29350	50
688	20240220	090400	27158900	29400	29200	29400	29200	4
689	20240220	090300	27041600	29200	29200	29200	29200	12
690	20240220	090200	26691200	29200	29200	29200	29200	100
691	20240220	090100	23771200	29200	29200	29200	29200	100
692	20240220	090000	20851200	29200	29000	29200	29000	719