KissMeData/298020/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	210000	4474565500	306000	306000	306000	306000	397
3	20240216	205900	4474565500	306000	306000	306000	306000	0
4	20240216	205800	4474565500	306000	306000	306000	306000	0
5	20240216	205700	4474565500	306000	306000	306000	306000	0
6	20240216	205600	4474565500	306000	306000	306000	306000	0
7	20240216	205500	4474565500	306000	306000	306000	306000	0
8	20240216	205400	4474565500	306000	306000	306000	306000	0
9	20240216	205300	4474565500	306000	306000	306000	306000	0
10	20240216	205200	4474565500	306000	306000	306000	306000	0
11	20240216	205100	4474565500	306000	306000	306000	306000	0
12	20240216	205000	4474565500	306000	306000	306000	306000	0
13	20240216	204900	4474565500	306000	306000	306000	306000	0
14	20240216	204800	4474565500	306000	306000	306000	306000	0
15	20240216	204700	4474565500	306000	306000	306000	306000	0
16	20240216	204600	4474565500	306000	306000	306000	306000	0
17	20240216	204500	4474565500	306000	306000	306000	306000	0
18	20240216	204400	4474565500	306000	306000	306000	306000	0
19	20240216	204300	4474565500	306000	306000	306000	306000	0
20	20240216	204200	4474565500	306000	306000	306000	306000	0
21	20240216	204100	4474565500	306000	306000	306000	306000	0
22	20240216	204000	4474565500	306000	306000	306000	306000	0
23	20240216	203900	4474565500	306000	306000	306000	306000	0
24	20240216	203800	4474565500	306000	306000	306000	306000	0
25	20240216	203700	4474565500	306000	306000	306000	306000	0
26	20240216	203600	4474565500	306000	306000	306000	306000	0
27	20240216	203500	4474565500	306000	306000	306000	306000	0
28	20240216	203400	4474565500	306000	306000	306000	306000	0
29	20240216	203300	4474565500	306000	306000	306000	306000	0
30	20240216	203200	4474565500	306000	306000	306000	306000	0
31	20240216	203100	4474565500	306000	306000	306000	306000	0
32	20240216	203000	4474565500	306000	306000	306000	306000	397
33	20240216	202900	4474565500	306000	306000	306000	306000	0
34	20240216	202800	4474565500	306000	306000	306000	306000	0
35	20240216	202700	4474565500	306000	306000	306000	306000	0
36	20240216	202600	4474565500	306000	306000	306000	306000	0
37	20240216	202500	4474565500	306000	306000	306000	306000	0
38	20240216	202400	4474565500	306000	306000	306000	306000	0
39	20240216	202300	4474565500	306000	306000	306000	306000	0
40	20240216	202200	4474565500	306000	306000	306000	306000	0
41	20240216	202100	4474565500	306000	306000	306000	306000	0
42	20240216	202000	4474565500	306000	306000	306000	306000	0
43	20240216	201900	4474565500	306000	306000	306000	306000	0
44	20240216	201800	4474565500	306000	306000	306000	306000	0
45	20240216	201700	4474565500	306000	306000	306000	306000	0
46	20240216	201600	4474565500	306000	306000	306000	306000	0
47	20240216	201500	4474565500	306000	306000	306000	306000	0
48	20240216	201400	4474565500	306000	306000	306000	306000	0
49	20240216	201300	4474565500	306000	306000	306000	306000	0
50	20240216	201200	4474565500	306000	306000	306000	306000	0
51	20240216	201100	4474565500	306000	306000	306000	306000	0
52	20240216	201000	4474565500	306000	306000	306000	306000	0
53	20240216	200900	4474565500	306000	306000	306000	306000	0
54	20240216	200800	4474565500	306000	306000	306000	306000	0
55	20240216	200700	4474565500	306000	306000	306000	306000	0
56	20240216	200600	4474565500	306000	306000	306000	306000	0
57	20240216	200500	4474565500	306000	306000	306000	306000	0
58	20240216	200400	4474565500	306000	306000	306000	306000	0
59	20240216	200300	4474565500	306000	306000	306000	306000	0
60	20240216	200200	4474565500	306000	306000	306000	306000	0
61	20240216	200100	4474565500	306000	306000	306000	306000	0
62	20240216	200000	4474565500	306000	306000	306000	306000	397
63	20240216	195900	4474565500	306000	306000	306000	306000	0
64	20240216	195800	4474565500	306000	306000	306000	306000	0
65	20240216	195700	4474565500	306000	306000	306000	306000	0
66	20240216	195600	4474565500	306000	306000	306000	306000	0
67	20240216	195500	4474565500	306000	306000	306000	306000	0
68	20240216	195400	4474565500	306000	306000	306000	306000	0
69	20240216	195300	4474565500	306000	306000	306000	306000	0
70	20240216	195200	4474565500	306000	306000	306000	306000	0
71	20240216	195100	4474565500	306000	306000	306000	306000	0
72	20240216	195000	4474565500	306000	306000	306000	306000	0
73	20240216	194900	4474565500	306000	306000	306000	306000	0
74	20240216	194800	4474565500	306000	306000	306000	306000	0
75	20240216	194700	4474565500	306000	306000	306000	306000	0
76	20240216	194600	4474565500	306000	306000	306000	306000	0
77	20240216	194500	4474565500	306000	306000	306000	306000	0
78	20240216	194400	4474565500	306000	306000	306000	306000	0
79	20240216	194300	4474565500	306000	306000	306000	306000	0
80	20240216	194200	4474565500	306000	306000	306000	306000	0
81	20240216	194100	4474565500	306000	306000	306000	306000	0
82	20240216	194000	4474565500	306000	306000	306000	306000	0
83	20240216	193900	4474565500	306000	306000	306000	306000	0
84	20240216	193800	4474565500	306000	306000	306000	306000	0
85	20240216	193700	4474565500	306000	306000	306000	306000	0
86	20240216	193600	4474565500	306000	306000	306000	306000	0
87	20240216	193500	4474565500	306000	306000	306000	306000	0
88	20240216	193400	4474565500	306000	306000	306000	306000	0
89	20240216	193300	4474565500	306000	306000	306000	306000	0
90	20240216	193200	4474565500	306000	306000	306000	306000	0
91	20240216	193100	4474565500	306000	306000	306000	306000	0
92	20240216	193000	4474565500	306000	306000	306000	306000	397
93	20240216	192900	4474565500	306000	306000	306000	306000	0
94	20240216	192800	4474565500	306000	306000	306000	306000	0
95	20240216	192700	4474565500	306000	306000	306000	306000	0
96	20240216	192600	4474565500	306000	306000	306000	306000	0
97	20240216	192500	4474565500	306000	306000	306000	306000	0
98	20240216	192400	4474565500	306000	306000	306000	306000	0
99	20240216	192300	4474565500	306000	306000	306000	306000	0
100	20240216	192200	4474565500	306000	306000	306000	306000	0
101	20240216	192100	4474565500	306000	306000	306000	306000	0
102	20240216	192000	4474565500	306000	306000	306000	306000	0
103	20240216	191900	4474565500	306000	306000	306000	306000	0
104	20240216	191800	4474565500	306000	306000	306000	306000	0
105	20240216	191700	4474565500	306000	306000	306000	306000	0
106	20240216	191600	4474565500	306000	306000	306000	306000	0
107	20240216	191500	4474565500	306000	306000	306000	306000	0
108	20240216	191400	4474565500	306000	306000	306000	306000	0
109	20240216	191300	4474565500	306000	306000	306000	306000	0
110	20240216	191200	4474565500	306000	306000	306000	306000	0
111	20240216	191100	4474565500	306000	306000	306000	306000	0
112	20240216	191000	4474565500	306000	306000	306000	306000	0
113	20240216	190900	4474565500	306000	306000	306000	306000	0
114	20240216	190800	4474565500	306000	306000	306000	306000	0
115	20240216	190700	4474565500	306000	306000	306000	306000	0
116	20240216	190600	4474565500	306000	306000	306000	306000	0
117	20240216	190500	4474565500	306000	306000	306000	306000	0
118	20240216	190400	4474565500	306000	306000	306000	306000	0
119	20240216	190300	4474565500	306000	306000	306000	306000	0
120	20240216	190200	4474565500	306000	306000	306000	306000	0
121	20240216	190100	4474565500	306000	306000	306000	306000	0
122	20240216	190000	4474565500	306000	306000	306000	306000	397
123	20240216	185900	4474565500	306000	306000	306000	306000	0
124	20240216	185800	4474565500	306000	306000	306000	306000	0
125	20240216	185700	4474565500	306000	306000	306000	306000	0
126	20240216	185600	4474565500	306000	306000	306000	306000	0
127	20240216	185500	4474565500	306000	306000	306000	306000	0
128	20240216	185400	4474565500	306000	306000	306000	306000	0
129	20240216	185300	4474565500	306000	306000	306000	306000	0
130	20240216	185200	4474565500	306000	306000	306000	306000	0
131	20240216	185100	4474565500	306000	306000	306000	306000	0
132	20240216	185000	4474565500	306000	306000	306000	306000	0
133	20240216	184900	4474565500	306000	306000	306000	306000	0
134	20240216	184800	4474565500	306000	306000	306000	306000	0
135	20240216	184700	4474565500	306000	306000	306000	306000	0
136	20240216	184600	4474565500	306000	306000	306000	306000	0
137	20240216	184500	4474565500	306000	306000	306000	306000	0
138	20240216	184400	4474565500	306000	306000	306000	306000	0
139	20240216	184300	4474565500	306000	306000	306000	306000	0
140	20240216	184200	4474565500	306000	306000	306000	306000	0
141	20240216	184100	4474565500	306000	306000	306000	306000	0
142	20240216	184000	4474565500	306000	306000	306000	306000	0
143	20240216	183900	4474565500	306000	306000	306000	306000	0
144	20240216	183800	4474565500	306000	306000	306000	306000	0
145	20240216	183700	4474565500	306000	306000	306000	306000	0
146	20240216	183600	4474565500	306000	306000	306000	306000	0
147	20240216	183500	4474565500	306000	306000	306000	306000	0
148	20240216	183400	4474565500	306000	306000	306000	306000	0
149	20240216	183300	4474565500	306000	306000	306000	306000	0
150	20240216	183200	4474565500	306000	306000	306000	306000	0
151	20240216	183100	4474565500	306000	306000	306000	306000	0
152	20240216	183000	4474565500	306000	306000	306000	306000	397
153	20240216	182900	4474565500	306000	306000	306000	306000	0
154	20240216	182800	4474565500	306000	306000	306000	306000	0
155	20240216	182700	4474565500	306000	306000	306000	306000	0
156	20240216	182600	4474565500	306000	306000	306000	306000	0
157	20240216	182500	4474565500	306000	306000	306000	306000	0
158	20240216	182400	4474565500	306000	306000	306000	306000	0
159	20240216	182300	4474565500	306000	306000	306000	306000	0
160	20240216	182200	4474565500	306000	306000	306000	306000	0
161	20240216	182100	4474565500	306000	306000	306000	306000	0
162	20240216	182000	4474565500	306000	306000	306000	306000	0
163	20240216	181900	4474565500	306000	306000	306000	306000	0
164	20240216	181800	4474565500	306000	306000	306000	306000	0
165	20240216	181700	4474565500	306000	306000	306000	306000	0
166	20240216	181600	4474565500	306000	306000	306000	306000	0
167	20240216	181500	4474565500	306000	306000	306000	306000	0
168	20240216	181400	4474565500	306000	306000	306000	306000	0
169	20240216	181300	4474565500	306000	306000	306000	306000	0
170	20240216	181200	4474565500	306000	306000	306000	306000	0
171	20240216	181100	4474565500	306000	306000	306000	306000	0
172	20240216	181000	4474565500	306000	306000	306000	306000	0
173	20240216	180900	4474565500	306000	306000	306000	306000	0
174	20240216	180800	4474565500	306000	306000	306000	306000	0
175	20240216	180700	4474565500	306000	306000	306000	306000	0
176	20240216	180600	4474565500	306000	306000	306000	306000	0
177	20240216	180500	4474565500	306000	306000	306000	306000	0
178	20240216	180400	4474565500	306000	306000	306000	306000	0
179	20240216	180300	4474565500	306000	306000	306000	306000	0
180	20240216	180200	4474565500	306000	306000	306000	306000	0
181	20240216	180100	4474565500	306000	306000	306000	306000	0
182	20240216	180000	4474565500	306000	306000	306000	306000	397
183	20240216	175900	4474565500	306000	306000	306000	306000	0
184	20240216	175800	4474565500	306000	306000	306000	306000	0
185	20240216	175700	4474565500	306000	306000	306000	306000	0
186	20240216	175600	4474565500	306000	306000	306000	306000	0
187	20240216	175500	4474565500	306000	306000	306000	306000	0
188	20240216	175400	4474565500	306000	306000	306000	306000	0
189	20240216	175300	4474565500	306000	306000	306000	306000	0
190	20240216	175200	4474565500	306000	306000	306000	306000	0
191	20240216	175100	4474565500	306000	306000	306000	306000	0
192	20240216	175000	4474565500	306000	306000	306000	306000	0
193	20240216	174900	4474565500	306000	306000	306000	306000	0
194	20240216	174800	4474565500	306000	306000	306000	306000	0
195	20240216	174700	4474565500	306000	306000	306000	306000	0
196	20240216	174600	4474565500	306000	306000	306000	306000	0
197	20240216	174500	4474565500	306000	306000	306000	306000	0
198	20240216	174400	4474565500	306000	306000	306000	306000	0
199	20240216	174300	4474565500	306000	306000	306000	306000	0
200	20240216	174200	4474565500	306000	306000	306000	306000	0
201	20240216	174100	4474565500	306000	306000	306000	306000	0
202	20240216	174000	4474565500	306000	306000	306000	306000	0
203	20240216	173900	4474565500	306000	306000	306000	306000	0
204	20240216	173800	4474565500	306000	306000	306000	306000	0
205	20240216	173700	4474565500	306000	306000	306000	306000	0
206	20240216	173600	4474565500	306000	306000	306000	306000	0
207	20240216	173500	4474565500	306000	306000	306000	306000	0
208	20240216	173400	4474565500	306000	306000	306000	306000	0
209	20240216	173300	4474565500	306000	306000	306000	306000	0
210	20240216	173200	4474565500	306000	306000	306000	306000	0
211	20240216	173100	4474565500	306000	306000	306000	306000	0
212	20240216	173000	4474565500	306000	306000	306000	306000	397
213	20240216	172900	4474565500	306000	306000	306000	306000	0
214	20240216	172800	4474565500	306000	306000	306000	306000	0
215	20240216	172700	4474565500	306000	306000	306000	306000	0
216	20240216	172600	4474565500	306000	306000	306000	306000	0
217	20240216	172500	4474565500	306000	306000	306000	306000	0
218	20240216	172400	4474565500	306000	306000	306000	306000	0
219	20240216	172300	4474565500	306000	306000	306000	306000	0
220	20240216	172200	4474565500	306000	306000	306000	306000	0
221	20240216	172100	4474565500	306000	306000	306000	306000	0
222	20240216	172000	4474565500	306000	306000	306000	306000	0
223	20240216	171900	4474565500	306000	306000	306000	306000	0
224	20240216	171800	4474565500	306000	306000	306000	306000	0
225	20240216	171700	4474565500	306000	306000	306000	306000	0
226	20240216	171600	4474565500	306000	306000	306000	306000	0
227	20240216	171500	4474565500	306000	306000	306000	306000	0
228	20240216	171400	4474565500	306000	306000	306000	306000	0
229	20240216	171300	4474565500	306000	306000	306000	306000	0
230	20240216	171200	4474565500	306000	306000	306000	306000	0
231	20240216	171100	4474565500	306000	306000	306000	306000	0
232	20240216	171000	4474565500	306000	306000	306000	306000	0
233	20240216	170900	4474565500	306000	306000	306000	306000	0
234	20240216	170800	4474565500	306000	306000	306000	306000	0
235	20240216	170700	4474565500	306000	306000	306000	306000	0
236	20240216	170600	4474565500	306000	306000	306000	306000	0
237	20240216	170500	4474565500	306000	306000	306000	306000	0
238	20240216	170400	4474565500	306000	306000	306000	306000	0
239	20240216	170300	4474565500	306000	306000	306000	306000	0
240	20240216	170200	4474565500	306000	306000	306000	306000	0
241	20240216	170100	4474565500	306000	306000	306000	306000	0
242	20240216	170000	4474565500	306000	306000	306000	306000	397
243	20240216	165900	4474565500	306000	306000	306000	306000	0
244	20240216	165800	4474565500	306000	306000	306000	306000	0
245	20240216	165700	4474565500	306000	306000	306000	306000	0
246	20240216	165600	4474565500	306000	306000	306000	306000	0
247	20240216	165500	4474565500	306000	306000	306000	306000	0
248	20240216	165400	4474565500	306000	306000	306000	306000	0
249	20240216	165300	4474565500	306000	306000	306000	306000	0
250	20240216	165200	4474565500	306000	306000	306000	306000	0
251	20240216	165100	4474565500	306000	306000	306000	306000	0
252	20240216	165000	4474565500	306000	306000	306000	306000	0
253	20240216	164900	4474565500	306000	306000	306000	306000	0
254	20240216	164800	4474565500	306000	306000	306000	306000	0
255	20240216	164700	4474565500	306000	306000	306000	306000	0
256	20240216	164600	4474565500	306000	306000	306000	306000	0
257	20240216	164500	4474565500	306000	306000	306000	306000	0
258	20240216	164400	4474565500	306000	306000	306000	306000	0
259	20240216	164300	4474565500	306000	306000	306000	306000	0
260	20240216	164200	4474565500	306000	306000	306000	306000	0
261	20240216	164100	4474565500	306000	306000	306000	306000	0
262	20240216	164000	4474565500	306000	306000	306000	306000	0
263	20240216	163900	4474565500	306000	306000	306000	306000	0
264	20240216	163800	4474565500	306000	306000	306000	306000	0
265	20240216	163700	4474565500	306000	306000	306000	306000	0
266	20240216	163600	4474565500	306000	306000	306000	306000	0
267	20240216	163500	4474565500	306000	306000	306000	306000	0
268	20240216	163400	4474565500	306000	306000	306000	306000	0
269	20240216	163300	4474565500	306000	306000	306000	306000	0
270	20240216	163200	4474565500	306000	306000	306000	306000	0
271	20240216	163100	4474565500	306000	306000	306000	306000	0
272	20240216	163000	4474565500	306000	306000	306000	306000	397
273	20240216	162900	4474565500	306000	306000	306000	306000	0
274	20240216	162800	4474565500	306000	306000	306000	306000	0
275	20240216	162700	4474565500	306000	306000	306000	306000	0
276	20240216	162600	4474565500	306000	306000	306000	306000	0
277	20240216	162500	4474565500	306000	306000	306000	306000	0
278	20240216	162400	4474565500	306000	306000	306000	306000	0
279	20240216	162300	4474565500	306000	306000	306000	306000	0
280	20240216	162200	4474565500	306000	306000	306000	306000	0
281	20240216	162100	4474565500	306000	306000	306000	306000	0
282	20240216	162000	4474565500	306000	306000	306000	306000	0
283	20240216	161900	4474565500	306000	306000	306000	306000	0
284	20240216	161800	4474565500	306000	306000	306000	306000	0
285	20240216	161700	4474565500	306000	306000	306000	306000	0
286	20240216	161600	4474565500	306000	306000	306000	306000	0
287	20240216	161500	4474565500	306000	306000	306000	306000	0
288	20240216	161400	4474565500	306000	306000	306000	306000	0
289	20240216	161300	4474565500	306000	306000	306000	306000	0
290	20240216	161200	4474565500	306000	306000	306000	306000	0
291	20240216	161100	4474565500	306000	306000	306000	306000	0
292	20240216	161000	4474565500	306000	306000	306000	306000	0
293	20240216	160900	4474565500	306000	306000	306000	306000	0
294	20240216	160800	4474565500	306000	306000	306000	306000	0
295	20240216	160700	4474565500	306000	306000	306000	306000	0
296	20240216	160600	4474565500	306000	306000	306000	306000	0
297	20240216	160500	4474565500	306000	306000	306000	306000	0
298	20240216	160400	4474565500	306000	306000	306000	306000	0
299	20240216	160300	4474565500	306000	306000	306000	306000	0
300	20240216	160200	4474565500	306000	306000	306000	306000	0
301	20240216	160100	4474565500	306000	306000	306000	306000	0
302	20240216	160000	4474565500	306000	306000	306000	306000	397
303	20240216	155900	4474565500	306000	306000	306000	306000	0
304	20240216	155800	4474565500	306000	306000	306000	306000	0
305	20240216	155700	4474565500	306000	306000	306000	306000	0
306	20240216	155600	4474565500	306000	306000	306000	306000	0
307	20240216	155500	4474565500	306000	306000	306000	306000	0
308	20240216	155400	4474565500	306000	306000	306000	306000	0
309	20240216	155300	4474565500	306000	306000	306000	306000	0
310	20240216	155200	4474565500	306000	306000	306000	306000	0
311	20240216	155100	4474565500	306000	306000	306000	306000	0
312	20240216	155000	4474565500	306000	306000	306000	306000	0
313	20240216	154900	4474565500	306000	306000	306000	306000	0
314	20240216	154800	4474565500	306000	306000	306000	306000	0
315	20240216	154700	4474565500	306000	306000	306000	306000	0
316	20240216	154600	4474565500	306000	306000	306000	306000	0
317	20240216	154500	4474565500	306000	306000	306000	306000	0
318	20240216	154400	4474565500	306000	306000	306000	306000	0
319	20240216	154300	4474565500	306000	306000	306000	306000	0
320	20240216	154200	4474565500	306000	306000	306000	306000	0
321	20240216	154100	4474565500	306000	306000	306000	306000	0
322	20240216	154000	4474565500	306000	306000	306000	306000	0
323	20240216	153900	4474565500	306000	306000	306000	306000	0
324	20240216	153800	4474565500	306000	306000	306000	306000	0
325	20240216	153700	4474565500	306000	306000	306000	306000	0
326	20240216	153600	4474565500	306000	306000	306000	306000	0
327	20240216	153500	4474565500	306000	306000	306000	306000	0
328	20240216	153400	4474565500	306000	306000	306000	306000	0
329	20240216	153300	4474565500	306000	306000	306000	306000	0
330	20240216	153200	4474565500	306000	306000	306000	306000	0
331	20240216	153100	4474565500	306000	306000	306000	306000	0
332	20240216	153000	4474565500	306000	306000	306000	306000	794
333	20240216	152900	4353083500	306000	306000	306000	306000	0
334	20240216	152800	4353083500	306000	306000	306000	306000	0
335	20240216	152700	4353083500	306000	306000	306000	306000	0
336	20240216	152600	4353083500	306000	306000	306000	306000	0
337	20240216	152500	4353083500	306000	306000	306000	306000	0
338	20240216	152400	4353083500	306000	306000	306000	306000	0
339	20240216	152300	4353083500	306000	306000	306000	306000	0
340	20240216	152200	4353083500	306000	306000	306000	306000	0
341	20240216	152100	4353083500	306000	306000	306000	306000	0
342	20240216	152000	4353083500	306000	306000	306000	306000	0
343	20240216	151900	4353083500	306000	306000	306000	305500	14
344	20240216	151800	4348800000	305000	305000	305000	305000	25
345	20240216	151700	4341175000	305000	305500	305500	305000	23
346	20240216	151600	4334158000	305500	305500	305500	305500	29
347	20240216	151500	4325298500	305500	305500	305500	305500	27
348	20240216	151400	4317050000	305500	305500	305500	305500	153
349	20240216	151300	4270308500	305500	305500	305500	305500	28
350	20240216	151200	4261754500	305500	305500	306000	305500	22
351	20240216	151100	4255032500	305500	305500	305500	305500	21
352	20240216	151000	4248617000	305500	305500	306000	305500	43
353	20240216	150900	4235468000	305500	306000	306000	305500	29
354	20240216	150800	4226607000	305500	306000	306000	305500	37
355	20240216	150700	4215297500	306000	306000	306500	305500	30
356	20240216	150600	4206123000	305500	305500	306000	305500	36
357	20240216	150500	4195120000	306500	305500	306500	305500	167
358	20240216	150400	4144023000	305500	305500	305500	305500	16
359	20240216	150300	4139135000	305500	305500	306000	305500	10
360	20240216	150200	4136079500	305500	305500	306000	305500	42
361	20240216	150100	4123247500	305500	305500	305500	305500	4
362	20240216	150000	4122025500	306000	306000	306500	306000	31
363	20240216	145900	4112539000	306000	306000	306500	306000	10
364	20240216	145800	4109478500	306000	306500	306500	306000	9
365	20240216	145700	4106724000	306000	306000	306000	306000	41
366	20240216	145600	4094178000	306000	306000	306000	306000	5
367	20240216	145500	4092648000	306000	306000	306500	306000	3
368	20240216	145400	4091729500	306000	306500	306500	306000	14
369	20240216	145300	4087441500	306500	306500	306500	306500	7
370	20240216	145200	4085296000	306500	306000	306500	306000	7
371	20240216	145100	4083151500	306000	306000	306500	306000	19
372	20240216	145000	4077334000	306500	306500	306500	306500	12
373	20240216	144900	4073656000	306500	306500	306500	306500	7
374	20240216	144800	4071510500	306000	306000	307000	306000	7
375	20240216	144700	4069364000	306500	306500	306500	306500	1
376	20240216	144600	4069057500	306500	307000	307000	306500	5
377	20240216	144500	4067524000	306500	306500	306500	306500	52
378	20240216	144400	4051586000	306500	306500	306500	306500	19
379	20240216	144300	4045762500	307000	306500	307000	306500	2
380	20240216	144200	4045149000	306500	307000	307000	306500	32
381	20240216	144100	4035337000	307000	307000	307000	307000	11
382	20240216	144000	4031960000	307000	307000	307000	307000	6
383	20240216	143900	4030118000	306500	307000	307000	306500	12
384	20240216	143800	4026436000	307000	307000	307000	306500	12
385	20240216	143700	4022753500	307000	307000	307000	307000	31
386	20240216	143600	4013236500	306500	307500	307500	306500	15
387	20240216	143500	4008631500	306500	307000	307000	306500	8
388	20240216	143400	4006176000	307000	307000	307000	307000	16
389	20240216	143300	4001264000	307000	308000	308000	307000	413
390	20240216	143200	3874288000	307500	307500	307500	307500	2
391	20240216	143100	3873673000	308000	308000	308000	307500	7
392	20240216	143000	3871517500	307500	307500	307500	307500	12
393	20240216	142900	3867827500	307500	308000	308000	307500	49
394	20240216	142800	3852736500	308000	307500	308000	307500	24
395	20240216	142700	3845355000	307500	308000	308000	307500	20
396	20240216	142600	3839202000	308000	308000	308000	308000	3
397	20240216	142500	3838278000	307500	307500	308000	307500	55
398	20240216	142400	3821356500	308000	307500	308000	307500	35
399	20240216	142300	3810579500	307500	308000	308000	307500	6
400	20240216	142200	3808732500	308000	308000	308000	307500	33
401	20240216	142100	3798571000	308000	308000	308000	308000	74
402	20240216	142000	3775779000	307500	308000	308000	307500	6
403	20240216	141900	3773932000	308000	307000	308000	307000	73
404	20240216	141800	3751485000	307500	307500	307500	307000	10
405	20240216	141700	3748411000	307500	307500	307500	307000	4
406	20240216	141600	3747181500	307500	307000	307500	307000	11
407	20240216	141500	3743801500	307000	307000	307500	307000	10
408	20240216	141400	3740727500	307000	307500	307500	307000	10
409	20240216	141300	3737653000	307000	307000	307000	307000	4
410	20240216	141200	3736425000	307500	307000	307500	307000	42
411	20240216	141100	3723511000	307000	307000	307500	307000	21
412	20240216	141000	3717054500	307500	307500	307500	307000	7
413	20240216	140900	3714904000	307500	307500	307500	307000	32
414	20240216	140800	3705065000	307500	307500	307500	307000	8
415	20240216	140700	3702606000	307500	307500	307500	307000	12
416	20240216	140600	3698918500	307500	307500	307500	307000	11
417	20240216	140500	3695536500	307000	307000	307500	307000	6
418	20240216	140400	3693692500	307500	307500	307500	307000	11
419	20240216	140300	3690312500	307500	307500	307500	307500	17
420	20240216	140200	3685085000	307000	307000	307000	307000	1
421	20240216	140100	3684778000	307000	307500	307500	307000	21
422	20240216	140000	3678323500	307500	307500	307500	307000	57
423	20240216	135900	3660796500	307500	307000	307500	307000	66
424	20240216	135800	3640504500	307500	307500	307500	307000	13
425	20240216	135700	3636509000	307500	307000	307500	307000	172
426	20240216	135600	3583699500	306500	307000	307000	306500	14
427	20240216	135500	3579402000	306500	306500	307000	306500	16
428	20240216	135400	3574493000	307000	307000	307000	307000	6
429	20240216	135300	3572651000	307000	307000	307000	307000	2
430	20240216	135200	3572037000	307000	307000	307000	306500	13
431	20240216	135100	3568049000	307000	307000	307000	307000	4
432	20240216	135000	3566821000	306500	306500	306500	306500	4
433	20240216	134900	3565595000	306500	307000	307000	306500	6
434	20240216	134800	3563755000	306500	306500	306500	306500	0
435	20240216	134700	3563755000	306500	306500	306500	306500	1
436	20240216	134600	3563448500	307000	306500	307000	306500	8
437	20240216	134500	3560995500	307000	307000	307000	307000	1
438	20240216	134400	3560688500	306500	307500	307500	306500	6
439	20240216	134300	3558846000	307500	306500	307500	306000	317
440	20240216	134200	3461579000	306500	306500	306500	306500	0
441	20240216	134100	3461579000	306500	306500	306500	306000	70
442	20240216	134000	3440124500	306500	307000	307000	306500	11
443	20240216	133900	3436751000	307000	307000	307000	307000	4
444	20240216	133800	3435523000	306500	306500	306500	306500	1
445	20240216	133700	3435216500	306500	307000	307000	306500	8
446	20240216	133600	3432764000	306500	306500	306500	306500	1
447	20240216	133500	3432457500	306500	306000	306500	306000	245
448	20240216	133400	3357373500	306500	306000	306500	306000	37
449	20240216	133300	3346051000	306000	306500	306500	306000	5
450	20240216	133200	3344519000	306500	306000	306500	306000	6
451	20240216	133100	3342682500	306000	306000	306500	306000	11
452	20240216	133000	3339315000	306000	306500	306500	306000	6
453	20240216	132900	3337477000	306000	306000	306000	306000	4
454	20240216	132800	3336253000	306000	305500	306000	305500	11
455	20240216	132700	3332888500	305500	306000	306000	305500	27
456	20240216	132600	3324627000	306000	306000	306000	306000	3
457	20240216	132500	3323709000	305500	305500	306500	305500	56
458	20240216	132400	3306583000	306000	306000	306000	306000	0
459	20240216	132300	3306583000	306000	306000	306000	305500	10
460	20240216	132200	3303525500	306000	306500	306500	305500	91
461	20240216	132100	3275681500	306000	306000	306000	306000	5
462	20240216	132000	3274151500	306500	306000	306500	306000	12
463	20240216	131900	3270479000	306000	306500	306500	306000	13
464	20240216	131800	3266500000	306500	306500	306500	306500	4
465	20240216	131700	3265274000	306000	306500	306500	306000	4
466	20240216	131600	3264048500	306500	306000	306500	306000	11
467	20240216	131500	3260682000	306500	306500	306500	306500	10
468	20240216	131400	3257617000	306500	306500	306500	306500	0
469	20240216	131300	3257617000	306500	306500	306500	306000	10
470	20240216	131200	3254554000	306500	306000	306500	306000	6
471	20240216	131100	3252717500	306000	306500	306500	306000	62
472	20240216	131000	3233743000	306000	306500	306500	306000	5
473	20240216	130900	3232212500	306500	306500	306500	306500	2
474	20240216	130800	3231599500	306500	306000	306500	306000	9
475	20240216	130700	3228843000	306000	306000	306000	306000	10
476	20240216	130600	3225783000	306500	306500	306500	306500	2
477	20240216	130500	3225170000	306500	306000	306500	306000	2
478	20240216	130400	3224557500	306000	306000	306000	306000	7
479	20240216	130300	3222415500	306500	306000	306500	306000	7
480	20240216	130200	3220272500	306000	306500	306500	306000	7
481	20240216	130100	3218130000	306000	306500	306500	306000	6
482	20240216	130000	3216293500	306500	306000	306500	306000	14
483	20240216	125900	3212007000	306500	306500	306500	306000	4
484	20240216	125800	3210781500	306000	306000	306000	306000	4
485	20240216	125700	3209557500	306500	306000	306500	306000	6
486	20240216	125600	3207720500	306000	306500	306500	306000	8
487	20240216	125500	3205271000	306000	306000	306000	306000	19
488	20240216	125400	3199457000	306500	306500	306500	306500	2
489	20240216	125300	3198844000	306500	306500	306500	306500	0
490	20240216	125200	3198844000	306500	306500	306500	306000	9
491	20240216	125100	3196088500	306500	306000	306500	306000	3
492	20240216	125000	3195170000	306000	306000	306000	306000	1
493	20240216	124900	3194864000	306000	306500	306500	306000	5
494	20240216	124800	3193333500	306500	306500	306500	306500	0
495	20240216	124700	3193333500	306500	306500	306500	306500	4
496	20240216	124600	3192107500	306000	306000	306000	306000	9
497	20240216	124500	3189353500	306500	306500	306500	306500	46
498	20240216	124400	3175254500	306500	306000	307000	306000	87
499	20240216	124300	3148601500	306500	306500	306500	306500	105
500	20240216	124200	3116419000	306500	306000	306500	306000	4
501	20240216	124100	3115194000	306500	306000	306500	306000	11
502	20240216	124000	3111827500	306000	306500	306500	306000	2
503	20240216	123900	3111215000	306000	306500	306500	306000	3
504	20240216	123800	3110296000	306500	306000	306500	306000	7
505	20240216	123700	3108153000	306500	306000	306500	306000	5
506	20240216	123600	3106621000	306500	306000	306500	306000	22
507	20240216	123500	3099888500	306000	306000	306500	306000	16
508	20240216	123400	3094990000	306500	306500	306500	306500	1
509	20240216	123300	3094683500	306500	306500	306500	306000	86
510	20240216	123200	3068365000	306000	306000	306000	306000	5
511	20240216	123100	3066835000	306000	306000	306000	306000	1
512	20240216	123000	3066529000	306000	306500	306500	306000	11
513	20240216	122900	3063158000	306000	306500	306500	306000	41
514	20240216	122800	3050594000	306500	307000	307000	306500	26
515	20240216	122700	3042623500	306500	306500	306500	306500	203
516	20240216	122600	2980404000	306500	306500	306500	306500	7
517	20240216	122500	2978258500	307000	306500	307000	306500	3
518	20240216	122400	2977338000	307000	307000	307000	306500	16
519	20240216	122300	2972426500	307000	307000	307500	307000	7
520	20240216	122200	2970277000	307000	307000	307000	306500	60
521	20240216	122100	2951858000	306500	307000	307000	306500	3
522	20240216	122000	2950937500	306500	306500	306500	306500	4
523	20240216	121900	2949711500	307000	307000	307000	307000	3
524	20240216	121800	2948790500	307000	306500	307000	306500	3
525	20240216	121700	2947870500	306500	307000	307000	306500	8
526	20240216	121600	2945415000	307000	307500	307500	307000	73
527	20240216	121500	2923003500	307000	307000	307000	307000	69
528	20240216	121400	2901820500	307000	307000	307000	307000	24
529	20240216	121300	2894452500	307500	307500	307500	307500	2
530	20240216	121200	2893837500	307500	307500	307500	307000	5
531	20240216	121100	2892300500	307500	307500	307500	307000	6
532	20240216	121000	2890457500	307500	307500	307500	307500	0
533	20240216	120900	2890457500	307500	307500	307500	307000	3
534	20240216	120800	2889535500	307000	307000	307500	307000	9
535	20240216	120700	2886771500	307500	307500	307500	307000	6
536	20240216	120600	2884927500	307500	307500	307500	307500	7
537	20240216	120500	2882775000	307000	307000	307500	307000	6
538	20240216	120400	2880932500	307500	307500	307500	307500	19
539	20240216	120300	2875090000	307500	307500	307500	307000	7
540	20240216	120200	2872938500	308000	308000	308000	307500	18
541	20240216	120100	2867397000	308000	308000	308000	308000	3
542	20240216	120000	2866473000	307500	307500	308000	307500	41
543	20240216	115900	2853865000	308000	307500	308000	307500	7
544	20240216	115800	2851711500	307500	307500	307500	307500	1
545	20240216	115700	2851404000	307500	307500	308000	307500	109
546	20240216	115600	2817883500	307500	307500	308000	307500	353
547	20240216	115500	2709262000	307500	307000	307500	307000	113
548	20240216	115400	2674515000	307500	307000	307500	307000	8
549	20240216	115300	2672058000	307500	306500	307500	306500	97
550	20240216	115200	2642278500	307000	306500	307000	306500	4
551	20240216	115100	2641051000	307000	307000	307000	307000	11
552	20240216	115000	2637674000	307000	307000	307000	306500	9
553	20240216	114900	2634914500	306500	307000	307000	306500	2
554	20240216	114800	2634301000	307000	306500	307000	306500	6
555	20240216	114700	2632461000	307000	306500	307000	306500	7
556	20240216	114600	2630315000	307000	306500	307000	306500	2
557	20240216	114500	2629701500	307000	306500	307000	306500	3
558	20240216	114400	2628781000	307000	306500	307000	306500	8
559	20240216	114300	2626328500	307000	306500	307000	306500	3
560	20240216	114200	2625408000	306500	307000	307500	306500	13
561	20240216	114100	2621419000	306500	307000	307500	306500	9
562	20240216	114000	2618657000	307000	307000	307000	307000	17
563	20240216	113900	2613438000	307500	307000	307500	307000	11
564	20240216	113800	2610060500	307000	307000	307500	307000	13
565	20240216	113700	2606067000	306500	307500	307500	306500	145
566	20240216	113600	2561498500	307500	307000	307500	307000	29
567	20240216	113500	2552595000	307000	307500	307500	306500	47
568	20240216	113400	2538165500	307500	307500	307500	307500	5
569	20240216	113300	2536628000	307000	307000	307500	307000	6
570	20240216	113200	2534785500	307000	307500	307500	307000	19
571	20240216	113100	2528951000	307500	307000	307500	307000	3
572	20240216	113000	2528029000	307000	307000	307000	307000	1
573	20240216	112900	2527722000	307000	307000	307500	307000	11
574	20240216	112800	2524344500	307500	307500	307500	307500	11
575	20240216	112700	2520962000	307500	307000	307500	307000	2
576	20240216	112600	2520347500	307000	307000	307500	307000	16
577	20240216	112500	2515433500	307000	307000	307500	307000	124
578	20240216	112400	2477306500	307500	307000	307500	306500	204
579	20240216	112300	2414711000	306500	307000	307000	306500	10
580	20240216	112200	2411644000	306500	307000	307000	306500	8
581	20240216	112100	2409189000	307000	307000	307000	307000	2
582	20240216	112000	2408575000	306500	307000	307000	306500	6
583	20240216	111900	2406735500	307000	307000	307000	306500	3
584	20240216	111800	2405815000	306500	306000	306500	306000	4
585	20240216	111700	2404589500	306000	307000	307000	306000	9
586	20240216	111600	2401832500	307000	306500	307000	306000	445
587	20240216	111500	2265629500	307000	306500	307000	306500	14
588	20240216	111400	2261336500	306000	306500	307000	306000	16
589	20240216	111300	2256432500	306500	306500	306500	306500	1
590	20240216	111200	2256126000	306500	307000	307000	306500	13
591	20240216	111100	2252140500	307000	306500	307000	306500	12
592	20240216	111000	2248461500	306500	306000	306500	306000	45
593	20240216	110900	2234671500	306500	306500	306500	306500	1
594	20240216	110800	2234365000	306000	306000	306000	306000	7
595	20240216	110700	2232223000	306500	306000	306500	306000	6
596	20240216	110600	2230386000	306500	306500	306500	306000	8
597	20240216	110500	2227934500	306000	306500	306500	306000	5
598	20240216	110400	2226404000	306500	306500	306500	306000	7
599	20240216	110300	2224259000	306500	306500	306500	306500	16
600	20240216	110200	2219355000	306500	306500	307000	306500	11
601	20240216	110100	2215983000	307000	307000	307000	307000	1
602	20240216	110000	2215676000	307000	306500	307000	306500	7
603	20240216	105900	2213529500	306500	306500	306500	306500	1
604	20240216	105800	2213223000	306500	307000	307000	306500	7
605	20240216	105700	2211076000	307000	306500	307000	306500	8
606	20240216	105600	2208622000	306500	307000	307000	306500	6
607	20240216	105500	2206780500	307000	306500	307000	306500	8
608	20240216	105400	2204325500	307000	307000	307000	307000	91
609	20240216	105300	2176388500	306500	307000	307000	306500	4
610	20240216	105200	2175162000	306500	306500	306500	306500	29
611	20240216	105100	2166273500	306500	306500	306500	306500	10
612	20240216	105000	2163208500	307000	306500	307000	306500	15
613	20240216	104900	2158608000	306500	306000	306500	306000	53
614	20240216	104800	2142388000	307000	307000	307000	306500	13
615	20240216	104700	2138400500	307000	307500	307500	307000	6
616	20240216	104600	2136556500	307500	307000	307500	307000	195
617	20240216	104500	2076672000	307000	306500	307000	306500	9
618	20240216	104400	2073911500	307000	306000	307000	306000	691
619	20240216	104300	1862184000	305500	305500	306000	305500	116
620	20240216	104200	1826742500	305000	305000	305000	305000	4
621	20240216	104100	1825522500	305500	305500	305500	305000	4
622	20240216	104000	1824301500	305000	305000	305000	305000	1
623	20240216	103900	1823996500	305000	305000	305500	305000	14
624	20240216	103800	1819725000	305500	305000	305500	305000	7
625	20240216	103700	1817589500	305000	305500	305500	305000	11
626	20240216	103600	1814231500	305500	305000	306000	305000	52
627	20240216	103500	1798341500	306000	305500	306000	305500	85
628	20240216	103400	1772367000	305500	305500	306000	305500	15
629	20240216	103300	1767782500	306000	305000	306000	305000	30
630	20240216	103200	1758624000	305000	305000	305500	305000	15
631	20240216	103100	1754048500	305500	305000	305500	305000	10
632	20240216	103000	1750996500	305500	305000	306000	304500	20
633	20240216	102900	1744893000	305000	305000	306000	305000	309
634	20240216	102800	1650493000	305000	305500	305500	305000	29
635	20240216	102700	1641636500	305500	306000	306000	305500	16
636	20240216	102600	1636747000	305500	305000	305500	305000	16
637	20240216	102500	1631865000	305000	306000	306000	305000	15
638	20240216	102400	1627282000	305500	305500	306000	305000	24
639	20240216	102300	1619952500	305500	305000	305500	305000	16
640	20240216	102200	1615066000	305000	305000	305000	304000	12
641	20240216	102100	1611410500	304500	304000	304500	303000	179
642	20240216	102000	1557097000	304000	304500	305000	303500	110
643	20240216	101900	1523598000	304500	304500	305000	304500	72
644	20240216	101800	1501643000	304500	305000	305000	304500	10
645	20240216	101700	1498597500	304500	305500	305500	304500	259
646	20240216	101600	1419526000	305500	305500	305500	305500	9
647	20240216	101500	1416776500	305500	305500	306000	305500	35
648	20240216	101400	1406083500	305500	305500	305500	305500	9
649	20240216	101300	1403334000	305500	305500	305500	305500	20
650	20240216	101200	1397224000	306000	305500	306000	305500	100
651	20240216	101100	1366668500	305500	305500	306000	305000	22
652	20240216	101000	1359949500	305000	305000	306000	305000	72
653	20240216	100900	1337954500	305500	306000	306500	305500	66
654	20240216	100800	1317759500	306500	306000	306500	306000	55
655	20240216	100700	1300929000	306500	306000	306500	306000	55
656	20240216	100600	1284098000	306500	306000	306500	306000	52
657	20240216	100500	1268185000	306500	306000	306500	306000	2
658	20240216	100400	1267572500	306000	305000	306500	305000	964
659	20240216	100300	973207500	304500	305000	305000	304500	5
660	20240216	100200	971683000	304500	304500	304500	304500	148
661	20240216	100100	926617000	304500	304500	304500	304500	4
662	20240216	100000	925399000	304500	304000	304500	304000	14
663	20240216	095900	921136500	304000	304000	304500	304000	62
664	20240216	095800	902283500	304000	304500	304500	304000	2
665	20240216	095700	901675000	304000	304000	304000	304000	61
666	20240216	095600	883131000	304000	304000	304000	304000	26
667	20240216	095500	875227000	304000	304000	304000	304000	52
668	20240216	095400	859419000	303500	304000	304000	303000	154
669	20240216	095300	812694500	304000	304500	304500	304000	26
670	20240216	095200	804787500	304500	304500	304500	304500	1
671	20240216	095100	804483000	304500	304500	304500	304500	1
672	20240216	095000	804178500	304000	304000	304000	304000	17
673	20240216	094900	799010500	304000	304000	304000	304000	6
674	20240216	094800	797186500	304000	304500	304500	304000	103
675	20240216	094700	765874000	304500	304000	304500	304000	3
676	20240216	094600	764961500	304500	304500	304500	304500	12
677	20240216	094500	761307500	304500	304500	304500	304500	3
678	20240216	094400	760394000	304500	304000	304500	304000	2
679	20240216	094300	759785500	304500	304500	304500	304500	6
680	20240216	094200	757958500	304500	304000	304500	304000	8
681	20240216	094100	755525000	304000	304000	304000	304000	38
682	20240216	094000	743973000	304000	304000	304000	304000	98
683	20240216	093900	714181000	304000	304000	304000	304000	12
684	20240216	093800	710533000	304000	304000	304000	304000	0
685	20240216	093700	710533000	304000	304000	304000	303500	5
686	20240216	093600	709013500	304000	304000	304000	304000	62
687	20240216	093500	690165500	304000	304000	304000	304000	17
688	20240216	093400	684997500	304000	304000	304000	304000	5
689	20240216	093300	683477500	304000	304000	304000	304000	23
690	20240216	093200	676485500	304000	304000	304000	304000	1
691	20240216	093100	676181500	304000	303500	304000	303500	9
692	20240216	093000	673446000	304000	304000	304000	304000	8
693	20240216	092900	671014000	304000	304000	304000	304000	5
694	20240216	092800	669494000	303500	304000	304000	303500	7
695	20240216	092700	667368000	303500	304000	304000	303500	199
696	20240216	092600	606965500	304000	304500	304500	304000	27
697	20240216	092500	598747500	304500	305000	305000	304500	3
698	20240216	092400	597833500	305000	305000	305000	304500	9
699	20240216	092300	595089000	305000	305000	305000	304500	5
700	20240216	092200	593565000	305000	304500	305000	304000	34
701	20240216	092100	583220000	304500	304500	304500	304500	21
702	20240216	092000	576825500	305000	305000	305000	304500	6
703	20240216	091900	574996000	304500	305000	305000	304500	26
704	20240216	091800	567066500	305000	305500	305500	305000	89
705	20240216	091700	539912500	305500	305000	305500	305000	26
706	20240216	091600	531981500	305000	305000	305000	305000	49
707	20240216	091500	517036500	305000	304000	305500	304000	256
708	20240216	091400	438954500	304000	304000	304000	304000	2
709	20240216	091300	438346500	304000	304500	304500	304000	12
710	20240216	091200	434694500	304500	304500	305000	304500	124
711	20240216	091100	396885500	304000	304000	305000	304000	344
712	20240216	091000	292205500	304000	304000	304500	304000	12
713	20240216	090900	288555000	304500	304000	304500	304000	82
714	20240216	090800	263626000	304500	304000	304500	304000	24
715	20240216	090700	256327000	304500	303000	304500	303000	403
716	20240216	090600	133950500	302000	302500	302500	302000	39
717	20240216	090500	122153500	302500	302500	302500	302500	7
718	20240216	090400	120036000	303000	302500	303000	302000	89
719	20240216	090300	93113500	302500	302000	302500	301500	54
720	20240216	090200	76809000	301500	303000	303000	301500	126
721	20240216	090100	38789500	302500	302500	303000	301500	35
722	20240216	090000	28203000	302500	303500	303500	302000	93