KissMeData/017800/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	190200	1482432050	41650	41650	41650	41650	2802
3	20240222	190100	1482432050	41650	41650	41650	41650	0
4	20240222	190000	1482432050	41650	41650	41650	41650	0
5	20240222	185900	1482432050	41650	41650	41650	41650	0
6	20240222	185800	1482432050	41650	41650	41650	41650	0
7	20240222	185700	1482432050	41650	41650	41650	41650	0
8	20240222	185600	1482432050	41650	41650	41650	41650	0
9	20240222	185500	1482432050	41650	41650	41650	41650	0
10	20240222	185400	1482432050	41650	41650	41650	41650	0
11	20240222	185300	1482432050	41650	41650	41650	41650	0
12	20240222	185200	1482432050	41650	41650	41650	41650	0
13	20240222	185100	1482432050	41650	41650	41650	41650	0
14	20240222	185000	1482432050	41650	41650	41650	41650	0
15	20240222	184900	1482432050	41650	41650	41650	41650	0
16	20240222	184800	1482432050	41650	41650	41650	41650	0
17	20240222	184700	1482432050	41650	41650	41650	41650	0
18	20240222	184600	1482432050	41650	41650	41650	41650	0
19	20240222	184500	1482432050	41650	41650	41650	41650	0
20	20240222	184400	1482432050	41650	41650	41650	41650	0
21	20240222	184300	1482432050	41650	41650	41650	41650	0
22	20240222	184200	1482432050	41650	41650	41650	41650	0
23	20240222	184100	1482432050	41650	41650	41650	41650	0
24	20240222	184000	1482432050	41650	41650	41650	41650	0
25	20240222	183900	1482432050	41650	41650	41650	41650	0
26	20240222	183800	1482432050	41650	41650	41650	41650	0
27	20240222	183700	1482432050	41650	41650	41650	41650	0
28	20240222	183600	1482432050	41650	41650	41650	41650	0
29	20240222	183500	1482432050	41650	41650	41650	41650	0
30	20240222	183400	1482432050	41650	41650	41650	41650	0
31	20240222	183300	1482432050	41650	41650	41650	41650	0
32	20240222	183200	1482432050	41650	41650	41650	41650	2802
33	20240222	183100	1482432050	41650	41650	41650	41650	0
34	20240222	183000	1482432050	41650	41650	41650	41650	0
35	20240222	182900	1482432050	41650	41650	41650	41650	0
36	20240222	182800	1482432050	41650	41650	41650	41650	0
37	20240222	182700	1482432050	41650	41650	41650	41650	0
38	20240222	182600	1482432050	41650	41650	41650	41650	0
39	20240222	182500	1482432050	41650	41650	41650	41650	0
40	20240222	182400	1482432050	41650	41650	41650	41650	0
41	20240222	182300	1482432050	41650	41650	41650	41650	0
42	20240222	182200	1482432050	41650	41650	41650	41650	0
43	20240222	182100	1482432050	41650	41650	41650	41650	0
44	20240222	182000	1482432050	41650	41650	41650	41650	0
45	20240222	181900	1482432050	41650	41650	41650	41650	0
46	20240222	181800	1482432050	41650	41650	41650	41650	0
47	20240222	181700	1482432050	41650	41650	41650	41650	0
48	20240222	181600	1482432050	41650	41650	41650	41650	0
49	20240222	181500	1482432050	41650	41650	41650	41650	0
50	20240222	181400	1482432050	41650	41650	41650	41650	0
51	20240222	181300	1482432050	41650	41650	41650	41650	0
52	20240222	181200	1482432050	41650	41650	41650	41650	0
53	20240222	181100	1482432050	41650	41650	41650	41650	0
54	20240222	181000	1482432050	41650	41650	41650	41650	0
55	20240222	180900	1482432050	41650	41650	41650	41650	0
56	20240222	180800	1482432050	41650	41650	41650	41650	0
57	20240222	180700	1482432050	41650	41650	41650	41650	0
58	20240222	180600	1482432050	41650	41650	41650	41650	0
59	20240222	180500	1482432050	41650	41650	41650	41650	0
60	20240222	180400	1482432050	41650	41650	41650	41650	0
61	20240222	180300	1482432050	41650	41650	41650	41650	0
62	20240222	180200	1482432050	41650	41650	41650	41650	2802
63	20240222	180100	1482432050	41650	41650	41650	41650	0
64	20240222	180000	1482432050	41650	41650	41650	41650	0
65	20240222	175900	1482432050	41650	41650	41650	41650	0
66	20240222	175800	1482432050	41650	41650	41650	41650	0
67	20240222	175700	1482432050	41650	41650	41650	41650	0
68	20240222	175600	1482432050	41650	41650	41650	41650	0
69	20240222	175500	1482432050	41650	41650	41650	41650	0
70	20240222	175400	1482432050	41650	41650	41650	41650	0
71	20240222	175300	1482432050	41650	41650	41650	41650	0
72	20240222	175200	1482432050	41650	41650	41650	41650	0
73	20240222	175100	1482432050	41650	41650	41650	41650	0
74	20240222	175000	1482432050	41650	41650	41650	41650	0
75	20240222	174900	1482432050	41650	41650	41650	41650	0
76	20240222	174800	1482432050	41650	41650	41650	41650	0
77	20240222	174700	1482432050	41650	41650	41650	41650	0
78	20240222	174600	1482432050	41650	41650	41650	41650	0
79	20240222	174500	1482432050	41650	41650	41650	41650	0
80	20240222	174400	1482432050	41650	41650	41650	41650	0
81	20240222	174300	1482432050	41650	41650	41650	41650	0
82	20240222	174200	1482432050	41650	41650	41650	41650	0
83	20240222	174100	1482432050	41650	41650	41650	41650	0
84	20240222	174000	1482432050	41650	41650	41650	41650	0
85	20240222	173900	1482432050	41650	41650	41650	41650	0
86	20240222	173800	1482432050	41650	41650	41650	41650	0
87	20240222	173700	1482432050	41650	41650	41650	41650	0
88	20240222	173600	1482432050	41650	41650	41650	41650	0
89	20240222	173500	1482432050	41650	41650	41650	41650	0
90	20240222	173400	1482432050	41650	41650	41650	41650	0
91	20240222	173300	1482432050	41650	41650	41650	41650	0
92	20240222	173200	1482432050	41650	41650	41650	41650	2802
93	20240222	173100	1482432050	41650	41650	41650	41650	0
94	20240222	173000	1482432050	41650	41650	41650	41650	0
95	20240222	172900	1482432050	41650	41650	41650	41650	0
96	20240222	172800	1482432050	41650	41650	41650	41650	0
97	20240222	172700	1482432050	41650	41650	41650	41650	0
98	20240222	172600	1482432050	41650	41650	41650	41650	0
99	20240222	172500	1482432050	41650	41650	41650	41650	0
100	20240222	172400	1482432050	41650	41650	41650	41650	0
101	20240222	172300	1482432050	41650	41650	41650	41650	0
102	20240222	172200	1482432050	41650	41650	41650	41650	0
103	20240222	172100	1482432050	41650	41650	41650	41650	0
104	20240222	172000	1482432050	41650	41650	41650	41650	0
105	20240222	171900	1482432050	41650	41650	41650	41650	0
106	20240222	171800	1482432050	41650	41650	41650	41650	0
107	20240222	171700	1482432050	41650	41650	41650	41650	0
108	20240222	171600	1482432050	41650	41650	41650	41650	0
109	20240222	171500	1482432050	41650	41650	41650	41650	0
110	20240222	171400	1482432050	41650	41650	41650	41650	0
111	20240222	171300	1482432050	41650	41650	41650	41650	0
112	20240222	171200	1482432050	41650	41650	41650	41650	0
113	20240222	171100	1482432050	41650	41650	41650	41650	0
114	20240222	171000	1482432050	41650	41650	41650	41650	0
115	20240222	170900	1482432050	41650	41650	41650	41650	0
116	20240222	170800	1482432050	41650	41650	41650	41650	0
117	20240222	170700	1482432050	41650	41650	41650	41650	0
118	20240222	170600	1482432050	41650	41650	41650	41650	0
119	20240222	170500	1482432050	41650	41650	41650	41650	0
120	20240222	170400	1482432050	41650	41650	41650	41650	0
121	20240222	170300	1482432050	41650	41650	41650	41650	0
122	20240222	170200	1482432050	41650	41650	41650	41650	2802
123	20240222	170100	1482432050	41650	41650	41650	41650	0
124	20240222	170000	1482432050	41650	41650	41650	41650	0
125	20240222	165900	1482432050	41650	41650	41650	41650	0
126	20240222	165800	1482432050	41650	41650	41650	41650	0
127	20240222	165700	1482432050	41650	41650	41650	41650	0
128	20240222	165600	1482432050	41650	41650	41650	41650	0
129	20240222	165500	1482432050	41650	41650	41650	41650	0
130	20240222	165400	1482432050	41650	41650	41650	41650	0
131	20240222	165300	1482432050	41650	41650	41650	41650	0
132	20240222	165200	1482432050	41650	41650	41650	41650	0
133	20240222	165100	1482432050	41650	41650	41650	41650	0
134	20240222	165000	1482432050	41650	41650	41650	41650	0
135	20240222	164900	1482432050	41650	41650	41650	41650	0
136	20240222	164800	1482432050	41650	41650	41650	41650	0
137	20240222	164700	1482432050	41650	41650	41650	41650	0
138	20240222	164600	1482432050	41650	41650	41650	41650	0
139	20240222	164500	1482432050	41650	41650	41650	41650	0
140	20240222	164400	1482432050	41650	41650	41650	41650	0
141	20240222	164300	1482432050	41650	41650	41650	41650	0
142	20240222	164200	1482432050	41650	41650	41650	41650	0
143	20240222	164100	1482432050	41650	41650	41650	41650	0
144	20240222	164000	1482432050	41650	41650	41650	41650	0
145	20240222	163900	1482432050	41650	41650	41650	41650	0
146	20240222	163800	1482432050	41650	41650	41650	41650	0
147	20240222	163700	1482432050	41650	41650	41650	41650	0
148	20240222	163600	1482432050	41650	41650	41650	41650	0
149	20240222	163500	1482432050	41650	41650	41650	41650	0
150	20240222	163400	1482432050	41650	41650	41650	41650	0
151	20240222	163300	1482432050	41650	41650	41650	41650	0
152	20240222	163200	1482432050	41650	41650	41650	41650	2802
153	20240222	163100	1482432050	41650	41650	41650	41650	0
154	20240222	163000	1482432050	41650	41650	41650	41650	0
155	20240222	162900	1482432050	41650	41650	41650	41650	0
156	20240222	162800	1482432050	41650	41650	41650	41650	0
157	20240222	162700	1482432050	41650	41650	41650	41650	0
158	20240222	162600	1482432050	41650	41650	41650	41650	0
159	20240222	162500	1482432050	41650	41650	41650	41650	0
160	20240222	162400	1482432050	41650	41650	41650	41650	0
161	20240222	162300	1482432050	41650	41650	41650	41650	0
162	20240222	162200	1482432050	41650	41650	41650	41650	0
163	20240222	162100	1482432050	41650	41650	41650	41650	0
164	20240222	162000	1482432050	41650	41650	41650	41650	0
165	20240222	161900	1482432050	41650	41650	41650	41650	0
166	20240222	161800	1482432050	41650	41650	41650	41650	0
167	20240222	161700	1482432050	41650	41650	41650	41650	0
168	20240222	161600	1482432050	41650	41650	41650	41650	0
169	20240222	161500	1482432050	41650	41650	41650	41650	0
170	20240222	161400	1482432050	41650	41650	41650	41650	0
171	20240222	161300	1482432050	41650	41650	41650	41650	0
172	20240222	161200	1482432050	41650	41650	41650	41650	0
173	20240222	161100	1482432050	41650	41650	41650	41650	0
174	20240222	161000	1482432050	41650	41650	41650	41650	0
175	20240222	160900	1482432050	41650	41650	41650	41650	0
176	20240222	160800	1482432050	41650	41650	41650	41650	0
177	20240222	160700	1482432050	41650	41650	41650	41650	0
178	20240222	160600	1482432050	41650	41650	41650	41650	0
179	20240222	160500	1482432050	41650	41650	41650	41650	0
180	20240222	160400	1482432050	41650	41650	41650	41650	0
181	20240222	160300	1482432050	41650	41650	41650	41650	0
182	20240222	160200	1482432050	41650	41650	41650	41650	2802
183	20240222	160100	1482432050	41650	41650	41650	41650	0
184	20240222	160000	1482432050	41650	41650	41650	41650	0
185	20240222	155900	1482432050	41650	41650	41650	41650	0
186	20240222	155800	1482432050	41650	41650	41650	41650	0
187	20240222	155700	1482432050	41650	41650	41650	41650	0
188	20240222	155600	1482432050	41650	41650	41650	41650	0
189	20240222	155500	1482432050	41650	41650	41650	41650	0
190	20240222	155400	1482432050	41650	41650	41650	41650	0
191	20240222	155300	1482432050	41650	41650	41650	41650	0
192	20240222	155200	1482432050	41650	41650	41650	41650	0
193	20240222	155100	1482432050	41650	41650	41650	41650	0
194	20240222	155000	1482432050	41650	41650	41650	41650	0
195	20240222	154900	1482432050	41650	41650	41650	41650	0
196	20240222	154800	1482432050	41650	41650	41650	41650	0
197	20240222	154700	1482432050	41650	41650	41650	41650	0
198	20240222	154600	1482432050	41650	41650	41650	41650	0
199	20240222	154500	1482432050	41650	41650	41650	41650	0
200	20240222	154400	1482432050	41650	41650	41650	41650	0
201	20240222	154300	1482432050	41650	41650	41650	41650	0
202	20240222	154200	1482432050	41650	41650	41650	41650	0
203	20240222	154100	1482432050	41650	41650	41650	41650	0
204	20240222	154000	1482432050	41650	41650	41650	41650	0
205	20240222	153900	1482432050	41650	41650	41650	41650	0
206	20240222	153800	1482432050	41650	41650	41650	41650	0
207	20240222	153700	1482432050	41650	41650	41650	41650	0
208	20240222	153600	1482432050	41650	41650	41650	41650	0
209	20240222	153500	1482432050	41650	41650	41650	41650	0
210	20240222	153400	1482432050	41650	41650	41650	41650	0
211	20240222	153300	1482432050	41650	41650	41650	41650	0
212	20240222	153200	1482432050	41650	41650	41650	41650	2802
213	20240222	153100	1482432050	41650	41650	41650	41650	0
214	20240222	153000	1482432050	41650	41650	41650	41650	2802
215	20240222	152900	1365728750	41650	41650	41650	41650	0
216	20240222	152800	1365728750	41650	41650	41650	41650	0
217	20240222	152700	1365728750	41650	41650	41650	41650	0
218	20240222	152600	1365728750	41650	41650	41650	41650	0
219	20240222	152500	1365728750	41650	41650	41650	41650	0
220	20240222	152400	1365728750	41650	41650	41650	41650	0
221	20240222	152300	1365728750	41650	41650	41650	41650	0
222	20240222	152200	1365728750	41650	41650	41650	41650	0
223	20240222	152100	1365728750	41650	41650	41650	41650	0
224	20240222	152000	1365728750	41650	41650	41650	41650	0
225	20240222	151900	1365728750	41650	41750	41750	41650	149
226	20240222	151800	1359509600	41750	41750	41750	41650	173
227	20240222	151700	1352287750	41700	41700	41750	41700	419
228	20240222	151600	1334798400	41650	41700	41700	41600	267
229	20240222	151500	1323684550	41750	41600	41750	41600	3439
230	20240222	151400	1180286650	41600	41600	41650	41550	72
231	20240222	151300	1177291600	41550	41550	41650	41550	259
232	20240222	151200	1166511150	41600	41550	41600	41500	4
233	20240222	151100	1166344950	41600	41500	41650	41500	157
234	20240222	151000	1159819000	41500	41500	41550	41450	50
235	20240222	150900	1157746150	41500	41550	41600	41450	294
236	20240222	150800	1145532100	41550	41550	41600	41550	149
237	20240222	150700	1139334000	41550	41550	41550	41450	126
238	20240222	150600	1134099100	41500	41500	41500	41450	168
239	20240222	150500	1127127350	41450	41600	41650	41450	459
240	20240222	150400	1108040100	41600	41550	41650	41550	133
241	20240222	150300	1102503250	41550	41650	41650	41550	198
242	20240222	150200	1094266500	41600	41600	41600	41600	12
243	20240222	150100	1093767300	41650	41550	41700	41550	116
244	20240222	150000	1088936050	41650	41650	41650	41550	317
245	20240222	145900	1075733950	41650	41600	41650	41600	114
246	20240222	145800	1070986400	41600	41550	41600	41550	131
247	20240222	145700	1065539800	41550	41500	41600	41500	14
248	20240222	145600	1064958650	41450	41700	41700	41450	508
249	20240222	145500	1043842200	41650	41650	41700	41650	109
250	20240222	145400	1039297100	41700	41650	41750	41650	177
251	20240222	145300	1031919400	41650	41600	41650	41600	10
252	20240222	145200	1031502950	41700	41650	41700	41650	229
253	20240222	145100	1021957650	41700	41700	41750	41650	213
254	20240222	145000	1013078600	41650	41650	41700	41650	237
255	20240222	144900	1003198600	41650	41650	41700	41650	110
256	20240222	144800	998611750	41700	41650	41700	41650	114
257	20240222	144700	993858500	41600	41600	41650	41600	65
258	20240222	144600	991154150	41600	41650	41700	41600	104
259	20240222	144500	986817500	41700	41650	41700	41650	142
260	20240222	144400	980896150	41700	41650	41700	41650	264
261	20240222	144300	969895500	41650	41700	41700	41600	286
262	20240222	144200	957974650	41700	41700	41750	41700	110
263	20240222	144100	953382550	41700	41700	41700	41650	87
264	20240222	144000	949755200	41700	41700	41700	41600	474
265	20240222	143900	929995400	41650	41600	41650	41600	100
266	20240222	143800	925830500	41600	41600	41600	41550	215
267	20240222	143700	916886750	41550	41500	41550	41500	6
268	20240222	143600	916637550	41500	41450	41550	41450	850
269	20240222	143500	881362650	41450	41450	41450	41450	4
270	20240222	143400	881196850	41400	41500	41500	41400	164
271	20240222	143300	874391950	41400	41400	41450	41400	586
272	20240222	143200	850107250	41400	41400	41400	41400	102
273	20240222	143100	845884450	41400	41350	41400	41350	3
274	20240222	143000	845760350	41350	41350	41350	41350	2
275	20240222	142900	845677650	41400	41350	41400	41300	823
276	20240222	142800	811646650	41300	41300	41300	41250	318
277	20240222	142700	798513800	41450	41450	41450	41450	39
278	20240222	142600	796897250	41450	41400	41450	41400	99
279	20240222	142500	792796550	41400	41400	41400	41400	2
280	20240222	142400	792713750	41400	41400	41400	41400	0
281	20240222	142300	792713750	41400	41400	41400	41400	3
282	20240222	142200	792589550	41400	41400	41400	41400	60
283	20240222	142100	790105550	41450	41450	41450	41450	1
284	20240222	142000	790064100	41400	41300	41400	41300	116
285	20240222	141900	785265650	41350	41350	41350	41350	1
286	20240222	141800	785224300	41350	41300	41350	41300	4
287	20240222	141700	785059050	41350	41350	41350	41350	0
288	20240222	141600	785059050	41350	41350	41350	41350	7
289	20240222	141500	784769600	41350	41400	41400	41300	90
290	20240222	141400	781049050	41400	41400	41400	41400	7
291	20240222	141300	780759250	41400	41450	41450	41400	493
292	20240222	141200	760325750	41450	41450	41450	41450	0
293	20240222	141100	760325750	41450	41450	41450	41450	57
294	20240222	141000	757963100	41500	41500	41500	41500	0
295	20240222	140900	757963100	41500	41500	41500	41500	0
296	20240222	140800	757963100	41500	41450	41500	41450	57
297	20240222	140700	755600400	41500	41500	41500	41500	9
298	20240222	140600	755226900	41450	41450	41450	41450	0
299	20240222	140500	755226900	41450	41450	41450	41450	2
300	20240222	140400	755144000	41450	41500	41500	41450	67
301	20240222	140300	752366800	41500	41500	41500	41500	1
302	20240222	140200	752325300	41450	41450	41450	41450	0
303	20240222	140100	752325300	41450	41450	41500	41450	64
304	20240222	140000	749672450	41500	41500	41500	41500	1
305	20240222	135900	749630950	41500	41500	41500	41500	0
306	20240222	135800	749630950	41500	41500	41500	41500	0
307	20240222	135700	749630950	41500	41500	41500	41450	111
308	20240222	135600	745027250	41450	41450	41450	41450	5
309	20240222	135500	744820000	41450	41450	41450	41450	1
310	20240222	135400	744778550	41450	41450	41450	41450	57
311	20240222	135300	742415900	41500	41500	41500	41500	0
312	20240222	135200	742415900	41500	41500	41500	41500	1
313	20240222	135100	742374400	41450	41500	41500	41450	8
314	20240222	135000	742042500	41450	41500	41500	41450	57
315	20240222	134900	739679750	41450	41450	41450	41450	0
316	20240222	134800	739679750	41450	41450	41450	41450	0
317	20240222	134700	739679750	41450	41450	41450	41450	58
318	20240222	134600	737275650	41450	41450	41500	41450	16
319	20240222	134500	736612300	41500	41450	41500	41450	5
320	20240222	134400	736405000	41450	41450	41450	41450	62
321	20240222	134300	733835100	41450	41500	41500	41450	107
322	20240222	134200	729395400	41500	41500	41500	41500	0
323	20240222	134100	729395400	41500	41450	41500	41450	100
324	20240222	134000	725245450	41500	41400	41500	41400	67
325	20240222	133900	722471050	41450	41450	41450	41450	0
326	20240222	133800	722471050	41450	41450	41450	41450	1
327	20240222	133700	722429600	41450	41450	41450	41450	0
328	20240222	133600	722429600	41450	41400	41450	41400	106
329	20240222	133500	718038700	41450	41450	41450	41450	1
330	20240222	133400	717997250	41450	41450	41450	41450	4
331	20240222	133300	717831450	41450	41450	41450	41450	0
332	20240222	133200	717831450	41450	41450	41450	41450	59
333	20240222	133100	715385900	41500	41450	41500	41450	30
334	20240222	133000	714141900	41450	41450	41450	41450	0
335	20240222	132900	714141900	41450	41450	41450	41450	110
336	20240222	132800	709582400	41450	41450	41450	41450	0
337	20240222	132700	709582400	41450	41450	41450	41450	12
338	20240222	132600	709085000	41450	41450	41450	41450	6
339	20240222	132500	708836300	41450	41450	41450	41450	57
340	20240222	132400	706473650	41450	41450	41450	41450	1
341	20240222	132300	706432200	41600	41600	41600	41600	0
342	20240222	132200	706432200	41600	41600	41600	41600	8
343	20240222	132100	706099400	41550	41550	41550	41550	0
344	20240222	132000	706099400	41550	41550	41550	41550	0
345	20240222	131900	706099400	41550	41550	41550	41550	67
346	20240222	131800	703315550	41600	41600	41600	41600	0
347	20240222	131700	703315550	41600	41500	41600	41500	210
348	20240222	131600	694600350	41450	41450	41450	41450	0
349	20240222	131500	694600350	41450	41450	41450	41450	56
350	20240222	131400	692279150	41450	41450	41450	41450	0
351	20240222	131300	692279150	41450	41450	41450	41450	0
352	20240222	131200	692279150	41450	41450	41450	41450	0
353	20240222	131100	692279150	41450	41400	41500	41400	191
354	20240222	131000	684364350	41350	41350	41350	41350	0
355	20240222	130900	684364350	41350	41350	41350	41350	1
356	20240222	130800	684323000	41350	41400	41400	41300	30
357	20240222	130700	683082950	41400	41400	41400	41400	0
358	20240222	130600	683082950	41400	41400	41400	41400	0
359	20240222	130500	683082950	41400	41400	41400	41300	50
360	20240222	130400	681017650	41400	41350	41450	41350	149
361	20240222	130300	674849150	41300	41300	41300	41300	0
362	20240222	130200	674849150	41300	41300	41300	41300	1
363	20240222	130100	674807850	41300	41300	41300	41300	1
364	20240222	130000	674766550	41350	41350	41350	41350	0
365	20240222	125900	674766550	41350	41350	41350	41350	0
366	20240222	125800	674766550	41350	41350	41350	41350	0
367	20240222	125700	674766550	41350	41350	41350	41350	176
368	20240222	125600	667488950	41350	41350	41350	41350	1
369	20240222	125500	667447600	41350	41350	41350	41350	0
370	20240222	125400	667447600	41350	41350	41350	41350	1
371	20240222	125300	667406250	41400	41400	41400	41400	1
372	20240222	125200	667364850	41450	41450	41450	41450	0
373	20240222	125100	667364850	41450	41450	41450	41450	1
374	20240222	125000	667323400	41350	41350	41350	41350	56
375	20240222	124900	665007800	41600	41600	41600	41600	0
376	20240222	124800	665007800	41600	41600	41600	41600	0
377	20240222	124700	665007800	41600	41600	41600	41600	0
378	20240222	124600	665007800	41600	41600	41600	41600	0
379	20240222	124500	665007800	41600	41600	41600	41600	57
380	20240222	124400	662636600	41450	41450	41450	41450	0
381	20240222	124300	662636600	41450	41450	41450	41450	39
382	20240222	124200	661020050	41350	41350	41350	41350	39
383	20240222	124100	659407400	41600	41400	41600	41400	530
384	20240222	124000	637394500	41300	41300	41300	41300	0
385	20240222	123900	637394500	41300	41350	41350	41300	95
386	20240222	123800	633466300	41350	41350	41350	41350	0
387	20240222	123700	633466300	41350	41350	41350	41350	0
388	20240222	123600	633466300	41350	41350	41350	41350	122
389	20240222	123500	628421600	41400	41400	41400	41400	0
390	20240222	123400	628421600	41400	41400	41400	41400	0
391	20240222	123300	628421600	41400	41400	41400	41400	0
392	20240222	123200	628421600	41400	41350	41400	41350	58
393	20240222	123100	626023250	41400	41400	41400	41400	0
394	20240222	123000	626023250	41400	41400	41400	41400	0
395	20240222	122900	626023250	41400	41350	41400	41350	121
396	20240222	122800	621016700	41450	41450	41450	41450	0
397	20240222	122700	621016700	41450	41450	41450	41450	0
398	20240222	122600	621016700	41450	41450	41450	41450	0
399	20240222	122500	621016700	41450	41450	41450	41450	39
400	20240222	122400	619400150	41450	41350	41450	41350	10
401	20240222	122300	618985750	41350	41450	41450	41350	2
402	20240222	122200	618902950	41450	41450	41450	41450	45
403	20240222	122100	617037700	41400	41400	41400	41400	0
404	20240222	122000	617037700	41400	41400	41400	41400	0
405	20240222	121900	617037700	41400	41400	41400	41400	0
406	20240222	121800	617037700	41400	41350	41400	41350	56
407	20240222	121700	614722050	41350	41350	41350	41350	10
408	20240222	121600	614308550	41350	41350	41350	41350	1
409	20240222	121500	614267200	41400	41400	41400	41400	0
410	20240222	121400	614267200	41400	41350	41400	41350	127
411	20240222	121300	609012250	41500	41500	41500	41500	0
412	20240222	121200	609012250	41500	41500	41500	41500	0
413	20240222	121100	609012250	41500	41500	41500	41500	0
414	20240222	121000	609012250	41500	41500	41500	41500	40
415	20240222	120900	607352250	41350	41350	41350	41350	0
416	20240222	120800	607352250	41350	41350	41350	41350	0
417	20240222	120700	607352250	41350	41350	41350	41350	56
418	20240222	120600	605036650	41400	41400	41400	41400	55
419	20240222	120500	602759650	41350	41350	41350	41350	0
420	20240222	120400	602759650	41350	41350	41350	41350	58
421	20240222	120300	600361350	41400	41400	41400	41400	0
422	20240222	120200	600361350	41400	41400	41400	41400	10
423	20240222	120100	599947350	41400	41400	41400	41400	0
424	20240222	120000	599947350	41400	41400	41400	41400	2
425	20240222	115900	599864550	41500	41400	41500	41400	148
426	20240222	115800	593733550	41350	41350	41350	41350	0
427	20240222	115700	593733550	41350	41350	41350	41350	56
428	20240222	115600	591417950	41350	41350	41350	41350	0
429	20240222	115500	591417950	41350	41350	41350	41350	1
430	20240222	115400	591376600	41350	41350	41350	41350	0
431	20240222	115300	591376600	41350	41350	41350	41350	66
432	20240222	115200	588647500	41350	41350	41350	41350	5
433	20240222	115100	588440750	41400	41400	41400	41400	0
434	20240222	115000	588440750	41400	41350	41400	41350	63
435	20240222	114900	585835400	41400	41400	41400	41400	0
436	20240222	114800	585835400	41400	41400	41400	41400	2
437	20240222	114700	585752600	41400	41400	41400	41400	0
438	20240222	114600	585752600	41400	41400	41400	41350	60
439	20240222	114500	583271400	41350	41400	41400	41350	3
440	20240222	114400	583147250	41400	41400	41400	41400	1
441	20240222	114300	583105850	41400	41350	41400	41350	60
442	20240222	114200	580624600	41350	41350	41350	41350	0
443	20240222	114100	580624600	41350	41350	41350	41350	0
444	20240222	114000	580624600	41350	41350	41350	41350	0
445	20240222	113900	580624600	41350	41350	41350	41350	68
446	20240222	113800	577812800	41400	41400	41400	41400	100
447	20240222	113700	573672800	41450	41450	41450	41450	0
448	20240222	113600	573672800	41450	41450	41450	41450	0
449	20240222	113500	573672800	41450	41500	41500	41450	21
450	20240222	113400	572802300	41600	41600	41600	41600	16
451	20240222	113300	572136700	41600	41600	41600	41600	1
452	20240222	113200	572095100	41650	41300	41650	41300	255
453	20240222	113100	561534750	41300	41350	41350	41300	4
454	20240222	113000	561369400	41300	41300	41300	41300	0
455	20240222	112900	561369400	41300	41300	41300	41300	0
456	20240222	112800	561369400	41300	41350	41350	41300	58
457	20240222	112700	558973950	41350	41350	41350	41350	3
458	20240222	112600	558849900	41350	41350	41350	41350	3
459	20240222	112500	558725850	41350	41300	41350	41300	57
460	20240222	112400	556371700	41350	41350	41350	41350	0
461	20240222	112300	556371700	41350	41250	41350	41200	73
462	20240222	112200	553354900	41200	41250	41250	41200	12
463	20240222	112100	552859950	41200	41250	41250	41200	58
464	20240222	112000	550470200	41250	41250	41250	41250	14
465	20240222	111900	549892700	41250	41250	41250	41250	79
466	20240222	111800	546633950	41250	41250	41250	41250	158
467	20240222	111700	540116450	41250	41250	41250	41250	1
468	20240222	111600	540075200	41300	41300	41300	41300	1
469	20240222	111500	540033900	41250	41250	41250	41250	0
470	20240222	111400	540033900	41250	41350	41350	41250	126
471	20240222	111300	534832850	41350	41350	41350	41350	0
472	20240222	111200	534832850	41350	41350	41350	41350	55
473	20240222	111100	532558600	41400	41250	41450	41250	238
474	20240222	111000	522721600	41200	41200	41200	41200	0
475	20240222	110900	522721600	41200	41200	41200	41200	0
476	20240222	110800	522721600	41200	41300	41300	41200	40
477	20240222	110700	521073500	41200	41250	41250	41200	258
478	20240222	110600	510434050	41250	41250	41250	41250	0
479	20240222	110500	510434050	41250	41250	41250	41250	182
480	20240222	110400	502926550	41300	41350	41350	41300	69
481	20240222	110300	500074250	41350	41450	41450	41350	31
482	20240222	110200	498792300	41400	41350	41450	41350	16
483	20240222	110100	498129450	41500	41400	41500	41400	4
484	20240222	110000	497963650	41500	41500	41500	41500	0
485	20240222	105900	497963650	41500	41500	41500	41500	0
486	20240222	105800	497963650	41500	41300	41500	41300	760
487	20240222	105700	466566550	41250	41250	41250	41150	383
488	20240222	105600	450768600	41150	41250	41250	41150	200
489	20240222	105500	442519850	41150	41150	41150	41150	1
490	20240222	105400	442478700	41250	41200	41250	41200	121
491	20240222	105300	437493000	41200	41200	41200	41200	1
492	20240222	105200	437451800	41150	41200	41200	41150	2
493	20240222	105100	437369450	41200	41200	41200	41200	3
494	20240222	105000	437245850	41250	41250	41250	41250	1
495	20240222	104900	437204600	41100	41100	41100	41100	0
496	20240222	104800	437204600	41100	41100	41100	41100	0
497	20240222	104700	437204600	41100	41250	41250	41100	74
498	20240222	104600	434156600	41150	41200	41200	41150	217
499	20240222	104500	425227000	41200	41200	41200	41200	3
500	20240222	104400	425103400	41200	41200	41200	41150	9
501	20240222	104300	424732700	41200	41200	41200	41200	1
502	20240222	104200	424691500	41200	41200	41200	41200	56
503	20240222	104100	422384300	41250	41250	41250	41250	1
504	20240222	104000	422343050	41150	41200	41200	41150	50
505	20240222	103900	420285400	41250	41200	41250	41200	155
506	20240222	103800	413899300	41250	41250	41250	41250	0
507	20240222	103700	413899300	41250	41250	41250	41250	0
508	20240222	103600	413899300	41250	41250	41250	41250	1
509	20240222	103500	413858050	41300	41300	41300	41300	63
510	20240222	103400	411256150	41350	41350	41350	41350	1
511	20240222	103300	411214800	41300	41250	41300	41250	134
512	20240222	103200	405684700	41250	41300	41300	41250	41
513	20240222	103100	403992900	41250	41250	41250	41250	0
514	20240222	103000	403992900	41250	41300	41300	41250	388
515	20240222	102900	387987850	41350	41350	41350	41300	637
516	20240222	102800	361649150	41350	41350	41350	41350	61
517	20240222	102700	359126800	41400	41400	41400	41400	2
518	20240222	102600	359044000	41400	41400	41400	41400	1
519	20240222	102500	359002600	41400	41400	41400	41400	105
520	20240222	102400	354655600	41400	41400	41400	41400	62
521	20240222	102300	352088800	41400	41400	41400	41400	0
522	20240222	102200	352088800	41400	41400	41400	41400	0
523	20240222	102100	352088800	41400	41500	41500	41400	65
524	20240222	102000	349394950	41550	41500	41550	41500	78
525	20240222	101900	346155650	41500	41400	41500	41350	530
526	20240222	101800	324208650	41350	41400	41400	41350	130
527	20240222	101700	318833100	41400	41450	41450	41400	252
528	20240222	101600	308400150	41450	41450	41450	41450	1
529	20240222	101500	308358700	41400	41400	41400	41400	0
530	20240222	101400	308358700	41400	41400	41400	41400	56
531	20240222	101300	306040300	41450	41400	41450	41400	40
532	20240222	101200	304384250	41450	41450	41450	41450	5
533	20240222	101100	304177000	41450	41500	41500	41450	26
534	20240222	101000	303099250	41450	41450	41500	41450	151
535	20240222	100900	296840050	41450	41450	41450	41450	3
536	20240222	100800	296715700	41350	41350	41350	41350	1
537	20240222	100700	296674350	41400	41350	41400	41300	322
538	20240222	100600	283362450	41350	41300	41350	41300	21
539	20240222	100500	282495100	41350	41350	41350	41350	0
540	20240222	100400	282495100	41350	41300	41350	41200	1203
541	20240222	100300	232835500	41300	41300	41300	41300	98
542	20240222	100200	228788100	41400	41400	41400	41400	0
543	20240222	100100	228788100	41400	41350	41400	41300	74
544	20240222	100000	225727800	41350	41450	41450	41350	7
545	20240222	095900	225438100	41400	41400	41400	41400	50
546	20240222	095800	223368100	41400	41400	41400	41400	15
547	20240222	095700	222747100	41350	41350	41350	41350	34
548	20240222	095600	221341200	41300	41300	41300	41250	159
549	20240222	095500	214777400	41300	41300	41300	41300	0
550	20240222	095400	214777400	41300	41300	41300	41300	0
551	20240222	095300	214777400	41300	41250	41300	41250	59
552	20240222	095200	212343500	41200	41200	41200	41200	0
553	20240222	095100	212343500	41200	41200	41200	41200	0
554	20240222	095000	212343500	41200	41200	41200	41200	35
555	20240222	094900	210901500	41200	41200	41200	41200	57
556	20240222	094800	208553100	41200	41200	41200	41200	1
557	20240222	094700	208511900	41250	41250	41250	41250	1
558	20240222	094600	208470650	41200	41200	41200	41200	55
559	20240222	094500	206204650	41250	41150	41250	41150	84
560	20240222	094400	202745800	41100	41100	41100	41100	0
561	20240222	094300	202745800	41100	41100	41100	41100	0
562	20240222	094200	202745800	41100	41100	41100	41100	59
563	20240222	094100	200320900	41100	41050	41100	41050	68
564	20240222	094000	197526250	41050	41050	41050	41050	6
565	20240222	093900	197279950	41100	41050	41100	41050	12
566	20240222	093800	196787300	41050	41050	41050	41050	70
567	20240222	093700	193913800	41050	41050	41050	41050	6
568	20240222	093600	193667500	41050	41050	41100	41050	3
569	20240222	093500	193544300	41050	41050	41250	41050	8
570	20240222	093400	193215550	41050	41050	41050	41050	4
571	20240222	093300	193051350	41050	41050	41050	41050	4
572	20240222	093200	192887150	41050	41050	41150	41050	8
573	20240222	093100	192558550	41050	41100	41100	41050	161
574	20240222	093000	185946600	41050	41050	41050	41050	9
575	20240222	092900	185577150	41050	41050	41050	41050	8
576	20240222	092800	185248750	41050	41050	41200	41050	72
577	20240222	092700	182292400	41050	41050	41100	41050	13
578	20240222	092600	181758300	41000	41000	41000	41000	5
579	20240222	092500	181553300	41000	41000	41000	41000	4
580	20240222	092400	181389300	40950	41100	41100	40950	421
581	20240222	092300	164086800	40950	40900	40950	40900	6
582	20240222	092200	163841250	40900	41000	41000	40900	99
583	20240222	092100	159786450	41000	41000	41000	40900	337
584	20240222	092000	145975050	41000	41000	41000	41000	159
585	20240222	091900	139456050	41000	41100	41100	41000	19
586	20240222	091800	138675950	41000	41050	41100	41000	109
587	20240222	091700	134204050	41050	40950	41050	40950	35
588	20240222	091600	132769050	41000	41000	41050	41000	57
589	20240222	091500	130431300	41050	41050	41100	40950	227
590	20240222	091400	121122350	41050	41100	41200	41000	467
591	20240222	091300	101929300	41100	41200	41200	41100	173
592	20240222	091200	94808600	41250	41250	41250	41200	22
593	20240222	091100	93901600	41300	41250	41300	41200	175
594	20240222	091000	86690400	41300	41300	41300	41250	27
595	20240222	090900	85576500	41350	41350	41350	41350	1
596	20240222	090800	85535150	41300	41350	41350	41300	41
597	20240222	090700	83839850	41350	41350	41400	41250	502
598	20240222	090600	63125300	41450	41400	41450	41400	65
599	20240222	090500	60434200	41450	41550	41550	41450	181
600	20240222	090400	52922650	41500	41650	41900	41500	247
601	20240222	090300	42601000	41650	41650	41650	41650	2
602	20240222	090200	42517700	41600	41950	41950	41500	80
603	20240222	090100	39162500	41950	41500	41950	41500	271
604	20240222	090000	27821600	41900	41900	41900	41900	664