KissMeData/108670/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	200200	594739650	40800	40800	40800	40800	111
3	20240221	200100	594739650	40800	40800	40800	40800	0
4	20240221	200000	594739650	40800	40800	40800	40800	0
5	20240221	195900	594739650	40800	40800	40800	40800	0
6	20240221	195800	594739650	40800	40800	40800	40800	0
7	20240221	195700	594739650	40800	40800	40800	40800	0
8	20240221	195600	594739650	40800	40800	40800	40800	0
9	20240221	195500	594739650	40800	40800	40800	40800	0
10	20240221	195400	594739650	40800	40800	40800	40800	0
11	20240221	195300	594739650	40800	40800	40800	40800	0
12	20240221	195200	594739650	40800	40800	40800	40800	0
13	20240221	195100	594739650	40800	40800	40800	40800	0
14	20240221	195000	594739650	40800	40800	40800	40800	0
15	20240221	194900	594739650	40800	40800	40800	40800	0
16	20240221	194800	594739650	40800	40800	40800	40800	0
17	20240221	194700	594739650	40800	40800	40800	40800	0
18	20240221	194600	594739650	40800	40800	40800	40800	0
19	20240221	194500	594739650	40800	40800	40800	40800	0
20	20240221	194400	594739650	40800	40800	40800	40800	0
21	20240221	194300	594739650	40800	40800	40800	40800	0
22	20240221	194200	594739650	40800	40800	40800	40800	0
23	20240221	194100	594739650	40800	40800	40800	40800	0
24	20240221	194000	594739650	40800	40800	40800	40800	0
25	20240221	193900	594739650	40800	40800	40800	40800	0
26	20240221	193800	594739650	40800	40800	40800	40800	0
27	20240221	193700	594739650	40800	40800	40800	40800	0
28	20240221	193600	594739650	40800	40800	40800	40800	0
29	20240221	193500	594739650	40800	40800	40800	40800	0
30	20240221	193400	594739650	40800	40800	40800	40800	0
31	20240221	193300	594739650	40800	40800	40800	40800	0
32	20240221	193200	594739650	40800	40800	40800	40800	111
33	20240221	193100	594739650	40800	40800	40800	40800	0
34	20240221	193000	594739650	40800	40800	40800	40800	0
35	20240221	192900	594739650	40800	40800	40800	40800	0
36	20240221	192800	594739650	40800	40800	40800	40800	0
37	20240221	192700	594739650	40800	40800	40800	40800	0
38	20240221	192600	594739650	40800	40800	40800	40800	0
39	20240221	192500	594739650	40800	40800	40800	40800	0
40	20240221	192400	594739650	40800	40800	40800	40800	0
41	20240221	192300	594739650	40800	40800	40800	40800	0
42	20240221	192200	594739650	40800	40800	40800	40800	0
43	20240221	192100	594739650	40800	40800	40800	40800	0
44	20240221	192000	594739650	40800	40800	40800	40800	0
45	20240221	191900	594739650	40800	40800	40800	40800	0
46	20240221	191800	594739650	40800	40800	40800	40800	0
47	20240221	191700	594739650	40800	40800	40800	40800	0
48	20240221	191600	594739650	40800	40800	40800	40800	0
49	20240221	191500	594739650	40800	40800	40800	40800	0
50	20240221	191400	594739650	40800	40800	40800	40800	0
51	20240221	191300	594739650	40800	40800	40800	40800	0
52	20240221	191200	594739650	40800	40800	40800	40800	0
53	20240221	191100	594739650	40800	40800	40800	40800	0
54	20240221	191000	594739650	40800	40800	40800	40800	0
55	20240221	190900	594739650	40800	40800	40800	40800	0
56	20240221	190800	594739650	40800	40800	40800	40800	0
57	20240221	190700	594739650	40800	40800	40800	40800	0
58	20240221	190600	594739650	40800	40800	40800	40800	0
59	20240221	190500	594739650	40800	40800	40800	40800	0
60	20240221	190400	594739650	40800	40800	40800	40800	0
61	20240221	190300	594739650	40800	40800	40800	40800	0
62	20240221	190200	594739650	40800	40800	40800	40800	111
63	20240221	190100	594739650	40800	40800	40800	40800	0
64	20240221	190000	594739650	40800	40800	40800	40800	0
65	20240221	185900	594739650	40800	40800	40800	40800	0
66	20240221	185800	594739650	40800	40800	40800	40800	0
67	20240221	185700	594739650	40800	40800	40800	40800	0
68	20240221	185600	594739650	40800	40800	40800	40800	0
69	20240221	185500	594739650	40800	40800	40800	40800	0
70	20240221	185400	594739650	40800	40800	40800	40800	0
71	20240221	185300	594739650	40800	40800	40800	40800	0
72	20240221	185200	594739650	40800	40800	40800	40800	0
73	20240221	185100	594739650	40800	40800	40800	40800	0
74	20240221	185000	594739650	40800	40800	40800	40800	0
75	20240221	184900	594739650	40800	40800	40800	40800	0
76	20240221	184800	594739650	40800	40800	40800	40800	0
77	20240221	184700	594739650	40800	40800	40800	40800	0
78	20240221	184600	594739650	40800	40800	40800	40800	0
79	20240221	184500	594739650	40800	40800	40800	40800	0
80	20240221	184400	594739650	40800	40800	40800	40800	0
81	20240221	184300	594739650	40800	40800	40800	40800	0
82	20240221	184200	594739650	40800	40800	40800	40800	0
83	20240221	184100	594739650	40800	40800	40800	40800	0
84	20240221	184000	594739650	40800	40800	40800	40800	0
85	20240221	183900	594739650	40800	40800	40800	40800	0
86	20240221	183800	594739650	40800	40800	40800	40800	0
87	20240221	183700	594739650	40800	40800	40800	40800	0
88	20240221	183600	594739650	40800	40800	40800	40800	0
89	20240221	183500	594739650	40800	40800	40800	40800	0
90	20240221	183400	594739650	40800	40800	40800	40800	0
91	20240221	183300	594739650	40800	40800	40800	40800	0
92	20240221	183200	594739650	40800	40800	40800	40800	111
93	20240221	183100	594739650	40800	40800	40800	40800	0
94	20240221	183000	594739650	40800	40800	40800	40800	0
95	20240221	182900	594739650	40800	40800	40800	40800	0
96	20240221	182800	594739650	40800	40800	40800	40800	0
97	20240221	182700	594739650	40800	40800	40800	40800	0
98	20240221	182600	594739650	40800	40800	40800	40800	0
99	20240221	182500	594739650	40800	40800	40800	40800	0
100	20240221	182400	594739650	40800	40800	40800	40800	0
101	20240221	182300	594739650	40800	40800	40800	40800	0
102	20240221	182200	594739650	40800	40800	40800	40800	0
103	20240221	182100	594739650	40800	40800	40800	40800	0
104	20240221	182000	594739650	40800	40800	40800	40800	0
105	20240221	181900	594739650	40800	40800	40800	40800	0
106	20240221	181800	594739650	40800	40800	40800	40800	0
107	20240221	181700	594739650	40800	40800	40800	40800	0
108	20240221	181600	594739650	40800	40800	40800	40800	0
109	20240221	181500	594739650	40800	40800	40800	40800	0
110	20240221	181400	594739650	40800	40800	40800	40800	0
111	20240221	181300	594739650	40800	40800	40800	40800	0
112	20240221	181200	594739650	40800	40800	40800	40800	0
113	20240221	181100	594739650	40800	40800	40800	40800	0
114	20240221	181000	594739650	40800	40800	40800	40800	0
115	20240221	180900	594739650	40800	40800	40800	40800	0
116	20240221	180800	594739650	40800	40800	40800	40800	0
117	20240221	180700	594739650	40800	40800	40800	40800	0
118	20240221	180600	594739650	40800	40800	40800	40800	0
119	20240221	180500	594739650	40800	40800	40800	40800	0
120	20240221	180400	594739650	40800	40800	40800	40800	0
121	20240221	180300	594739650	40800	40800	40800	40800	0
122	20240221	180200	594739650	40800	40800	40800	40800	111
123	20240221	180100	594739650	40800	40800	40800	40800	0
124	20240221	180000	594739650	40800	40800	40800	40800	0
125	20240221	175900	594739650	40800	40800	40800	40800	0
126	20240221	175800	594739650	40800	40800	40800	40800	0
127	20240221	175700	594739650	40800	40800	40800	40800	0
128	20240221	175600	594739650	40800	40800	40800	40800	0
129	20240221	175500	594739650	40800	40800	40800	40800	0
130	20240221	175400	594739650	40800	40800	40800	40800	0
131	20240221	175300	594739650	40800	40800	40800	40800	0
132	20240221	175200	594739650	40800	40800	40800	40800	0
133	20240221	175100	594739650	40800	40800	40800	40800	0
134	20240221	175000	594739650	40800	40800	40800	40800	0
135	20240221	174900	594739650	40800	40800	40800	40800	0
136	20240221	174800	594739650	40800	40800	40800	40800	0
137	20240221	174700	594739650	40800	40800	40800	40800	0
138	20240221	174600	594739650	40800	40800	40800	40800	0
139	20240221	174500	594739650	40800	40800	40800	40800	0
140	20240221	174400	594739650	40800	40800	40800	40800	0
141	20240221	174300	594739650	40800	40800	40800	40800	0
142	20240221	174200	594739650	40800	40800	40800	40800	0
143	20240221	174100	594739650	40800	40800	40800	40800	0
144	20240221	174000	594739650	40800	40800	40800	40800	0
145	20240221	173900	594739650	40800	40800	40800	40800	0
146	20240221	173800	594739650	40800	40800	40800	40800	0
147	20240221	173700	594739650	40800	40800	40800	40800	0
148	20240221	173600	594739650	40800	40800	40800	40800	0
149	20240221	173500	594739650	40800	40800	40800	40800	0
150	20240221	173400	594739650	40800	40800	40800	40800	0
151	20240221	173300	594739650	40800	40800	40800	40800	0
152	20240221	173200	594739650	40800	40800	40800	40800	111
153	20240221	173100	594739650	40800	40800	40800	40800	0
154	20240221	173000	594739650	40800	40800	40800	40800	0
155	20240221	172900	594739650	40800	40800	40800	40800	0
156	20240221	172800	594739650	40800	40800	40800	40800	0
157	20240221	172700	594739650	40800	40800	40800	40800	0
158	20240221	172600	594739650	40800	40800	40800	40800	0
159	20240221	172500	594739650	40800	40800	40800	40800	0
160	20240221	172400	594739650	40800	40800	40800	40800	0
161	20240221	172300	594739650	40800	40800	40800	40800	0
162	20240221	172200	594739650	40800	40800	40800	40800	0
163	20240221	172100	594739650	40800	40800	40800	40800	0
164	20240221	172000	594739650	40800	40800	40800	40800	0
165	20240221	171900	594739650	40800	40800	40800	40800	0
166	20240221	171800	594739650	40800	40800	40800	40800	0
167	20240221	171700	594739650	40800	40800	40800	40800	0
168	20240221	171600	594739650	40800	40800	40800	40800	0
169	20240221	171500	594739650	40800	40800	40800	40800	0
170	20240221	171400	594739650	40800	40800	40800	40800	0
171	20240221	171300	594739650	40800	40800	40800	40800	0
172	20240221	171200	594739650	40800	40800	40800	40800	0
173	20240221	171100	594739650	40800	40800	40800	40800	0
174	20240221	171000	594739650	40800	40800	40800	40800	0
175	20240221	170900	594739650	40800	40800	40800	40800	0
176	20240221	170800	594739650	40800	40800	40800	40800	0
177	20240221	170700	594739650	40800	40800	40800	40800	0
178	20240221	170600	594739650	40800	40800	40800	40800	0
179	20240221	170500	594739650	40800	40800	40800	40800	0
180	20240221	170400	594739650	40800	40800	40800	40800	0
181	20240221	170300	594739650	40800	40800	40800	40800	0
182	20240221	170200	594739650	40800	40800	40800	40800	111
183	20240221	170100	594739650	40800	40800	40800	40800	0
184	20240221	170000	594739650	40800	40800	40800	40800	0
185	20240221	165900	594739650	40800	40800	40800	40800	0
186	20240221	165800	594739650	40800	40800	40800	40800	0
187	20240221	165700	594739650	40800	40800	40800	40800	0
188	20240221	165600	594739650	40800	40800	40800	40800	0
189	20240221	165500	594739650	40800	40800	40800	40800	0
190	20240221	165400	594739650	40800	40800	40800	40800	0
191	20240221	165300	594739650	40800	40800	40800	40800	0
192	20240221	165200	594739650	40800	40800	40800	40800	0
193	20240221	165100	594739650	40800	40800	40800	40800	0
194	20240221	165000	594739650	40800	40800	40800	40800	0
195	20240221	164900	594739650	40800	40800	40800	40800	0
196	20240221	164800	594739650	40800	40800	40800	40800	0
197	20240221	164700	594739650	40800	40800	40800	40800	0
198	20240221	164600	594739650	40800	40800	40800	40800	0
199	20240221	164500	594739650	40800	40800	40800	40800	0
200	20240221	164400	594739650	40800	40800	40800	40800	0
201	20240221	164300	594739650	40800	40800	40800	40800	0
202	20240221	164200	594739650	40800	40800	40800	40800	0
203	20240221	164100	594739650	40800	40800	40800	40800	0
204	20240221	164000	594739650	40800	40800	40800	40800	0
205	20240221	163900	594739650	40800	40800	40800	40800	0
206	20240221	163800	594739650	40800	40800	40800	40800	0
207	20240221	163700	594739650	40800	40800	40800	40800	0
208	20240221	163600	594739650	40800	40800	40800	40800	0
209	20240221	163500	594739650	40800	40800	40800	40800	0
210	20240221	163400	594739650	40800	40800	40800	40800	0
211	20240221	163300	594739650	40800	40800	40800	40800	0
212	20240221	163200	594739650	40800	40800	40800	40800	111
213	20240221	163100	594739650	40800	40800	40800	40800	0
214	20240221	163000	594739650	40800	40800	40800	40800	0
215	20240221	162900	594739650	40800	40800	40800	40800	0
216	20240221	162800	594739650	40800	40800	40800	40800	0
217	20240221	162700	594739650	40800	40800	40800	40800	0
218	20240221	162600	594739650	40800	40800	40800	40800	0
219	20240221	162500	594739650	40800	40800	40800	40800	0
220	20240221	162400	594739650	40800	40800	40800	40800	0
221	20240221	162300	594739650	40800	40800	40800	40800	0
222	20240221	162200	594739650	40800	40800	40800	40800	0
223	20240221	162100	594739650	40800	40800	40800	40800	0
224	20240221	162000	594739650	40800	40800	40800	40800	0
225	20240221	161900	594739650	40800	40800	40800	40800	0
226	20240221	161800	594739650	40800	40800	40800	40800	0
227	20240221	161700	594739650	40800	40800	40800	40800	0
228	20240221	161600	594739650	40800	40800	40800	40800	0
229	20240221	161500	594739650	40800	40800	40800	40800	0
230	20240221	161400	594739650	40800	40800	40800	40800	0
231	20240221	161300	594739650	40800	40800	40800	40800	0
232	20240221	161200	594739650	40800	40800	40800	40800	0
233	20240221	161100	594739650	40800	40800	40800	40800	0
234	20240221	161000	594739650	40800	40800	40800	40800	0
235	20240221	160900	594739650	40800	40800	40800	40800	0
236	20240221	160800	594739650	40800	40800	40800	40800	0
237	20240221	160700	594739650	40800	40800	40800	40800	0
238	20240221	160600	594739650	40800	40800	40800	40800	0
239	20240221	160500	594739650	40800	40800	40800	40800	0
240	20240221	160400	594739650	40800	40800	40800	40800	0
241	20240221	160300	594739650	40800	40800	40800	40800	0
242	20240221	160200	594739650	40800	40800	40800	40800	111
243	20240221	160100	594739650	40800	40800	40800	40800	0
244	20240221	160000	594739650	40800	40800	40800	40800	0
245	20240221	155900	594739650	40800	40800	40800	40800	0
246	20240221	155800	594739650	40800	40800	40800	40800	0
247	20240221	155700	594739650	40800	40800	40800	40800	0
248	20240221	155600	594739650	40800	40800	40800	40800	0
249	20240221	155500	594739650	40800	40800	40800	40800	0
250	20240221	155400	594739650	40800	40800	40800	40800	0
251	20240221	155300	594739650	40800	40800	40800	40800	0
252	20240221	155200	594739650	40800	40800	40800	40800	0
253	20240221	155100	594739650	40800	40800	40800	40800	0
254	20240221	155000	594739650	40800	40800	40800	40800	0
255	20240221	154900	594739650	40800	40800	40800	40800	0
256	20240221	154800	594739650	40800	40800	40800	40800	0
257	20240221	154700	594739650	40800	40800	40800	40800	0
258	20240221	154600	594739650	40800	40800	40800	40800	0
259	20240221	154500	594739650	40800	40800	40800	40800	0
260	20240221	154400	594739650	40800	40800	40800	40800	0
261	20240221	154300	594739650	40800	40800	40800	40800	0
262	20240221	154200	594739650	40800	40800	40800	40800	0
263	20240221	154100	594739650	40800	40800	40800	40800	0
264	20240221	154000	594739650	40800	40800	40800	40800	0
265	20240221	153900	594739650	40800	40800	40800	40800	0
266	20240221	153800	594739650	40800	40800	40800	40800	0
267	20240221	153700	594739650	40800	40800	40800	40800	0
268	20240221	153600	594739650	40800	40800	40800	40800	0
269	20240221	153500	594739650	40800	40800	40800	40800	0
270	20240221	153400	594739650	40800	40800	40800	40800	0
271	20240221	153300	594739650	40800	40800	40800	40800	0
272	20240221	153200	594739650	40800	40800	40800	40800	111
273	20240221	153100	594739650	40800	40800	40800	40800	0
274	20240221	153000	594739650	40800	40800	40800	40800	111
275	20240221	152900	590210850	40800	40800	40800	40800	0
276	20240221	152800	590210850	40800	40800	40800	40800	0
277	20240221	152700	590210850	40800	40800	40800	40800	0
278	20240221	152600	590210850	40800	40800	40800	40800	0
279	20240221	152500	590210850	40800	40800	40800	40800	0
280	20240221	152400	590210850	40800	40800	40800	40800	0
281	20240221	152300	590210850	40800	40800	40800	40800	0
282	20240221	152200	590210850	40800	40800	40800	40800	0
283	20240221	152100	590210850	40800	40800	40800	40800	0
284	20240221	152000	590210850	40800	40800	40800	40800	0
285	20240221	151900	590210850	40800	40650	40800	40650	12
286	20240221	151800	589722100	40800	40500	40800	40500	279
287	20240221	151700	578387900	40500	40600	40650	40500	60
288	20240221	151600	575955250	40600	40600	40700	40600	147
289	20240221	151500	569982700	40600	40600	40700	40600	46
290	20240221	151400	568115000	40550	40650	40750	40550	392
291	20240221	151300	552167050	40700	40700	40700	40700	0
292	20240221	151200	552167050	40700	40700	40750	40700	76
293	20240221	151100	549073800	40750	40750	40750	40750	0
294	20240221	151000	549073800	40750	40650	40750	40600	275
295	20240221	150900	537879000	40650	40650	40650	40650	30
296	20240221	150800	536659500	40650	40700	40700	40650	83
297	20240221	150700	533285500	40650	40650	40650	40650	80
298	20240221	150600	530033500	40600	40600	40700	40600	209
299	20240221	150500	521539150	40650	40600	40650	40600	87
300	20240221	150400	518006500	40650	40650	40650	40650	3
301	20240221	150300	517884550	40600	40700	40700	40600	7
302	20240221	150200	517599850	40700	40650	40700	40650	80
303	20240221	150100	514347800	40700	40750	40750	40700	6
304	20240221	150000	514103550	40600	40600	40750	40600	202
305	20240221	145900	505889950	40650	40700	40700	40650	64
306	20240221	145800	503288300	40700	40500	40700	40500	194
307	20240221	145700	495415600	40500	40500	40500	40500	77
308	20240221	145600	492297100	40500	40650	40650	40500	2
309	20240221	145500	492215950	40600	40550	40600	40550	75
310	20240221	145400	489173050	40500	40550	40550	40500	85
311	20240221	145300	485730050	40550	40600	40600	40550	40
312	20240221	145200	484107550	40600	40650	40650	40600	43
313	20240221	145100	482361450	40600	40600	40600	40600	1
314	20240221	145000	482320850	40600	40600	40600	40600	159
315	20240221	144900	475865450	40650	40650	40650	40650	0
316	20240221	144800	475865450	40650	40550	40650	40550	214
317	20240221	144700	467183600	40500	40500	40500	40450	79
318	20240221	144600	463984200	40450	40450	40450	40450	24
319	20240221	144500	463013400	40450	40500	40500	40450	87
320	20240221	144400	459489950	40500	40500	40500	40500	72
321	20240221	144300	456573950	40550	40550	40550	40550	1
322	20240221	144200	456533400	40550	40550	40550	40550	74
323	20240221	144100	453532700	40500	40500	40500	40450	189
324	20240221	144000	445882200	40450	40450	40450	40450	82
325	20240221	143900	442565300	40450	40400	40450	40400	77
326	20240221	143800	439450700	40400	40500	40500	40400	96
327	20240221	143700	435567450	40550	40550	40550	40550	0
328	20240221	143600	435567450	40550	40550	40550	40550	1
329	20240221	143500	435526900	40500	40500	40500	40500	83
330	20240221	143400	432165400	40550	40550	40550	40550	75
331	20240221	143300	429124150	40550	40600	40600	40550	2
332	20240221	143200	429043000	40600	40600	40600	40600	1
333	20240221	143100	429002400	40650	40650	40650	40650	2
334	20240221	143000	428921100	40550	40450	40550	40450	261
335	20240221	142900	418352400	40450	40400	40500	40400	45
336	20240221	142800	416533350	40500	40400	40500	40350	136
337	20240221	142700	411036100	40450	40450	40500	40450	127
338	20240221	142600	405898800	40450	40450	40450	40450	105
339	20240221	142500	401651550	40500	40500	40500	40450	126
340	20240221	142400	396554450	40500	40450	40500	40450	59
341	20240221	142300	394166650	40450	40450	40500	40450	189
342	20240221	142200	386518050	40450	40500	40500	40450	55
343	20240221	142100	384293150	40500	40450	40500	40450	180
344	20240221	142000	377012000	40450	40500	40500	40450	141
345	20240221	141900	371304450	40500	40550	40550	40500	35
346	20240221	141800	369886900	40600	40500	40600	40500	150
347	20240221	141700	363810000	40500	40500	40550	40450	517
348	20240221	141600	342872650	40500	40700	40700	40500	1527
349	20240221	141500	280788550	40700	40700	40750	40700	73
350	20240221	141400	277816150	40700	40700	40700	40700	37
351	20240221	141300	276310250	40700	40750	40750	40700	53
352	20240221	141200	274152150	40750	40750	40750	40750	85
353	20240221	141100	270688400	40800	40750	40800	40750	40
354	20240221	141000	269058050	40800	40750	40800	40750	34
355	20240221	140900	267672500	40800	40800	40800	40800	15
356	20240221	140800	267060500	40800	40800	40800	40800	34
357	20240221	140700	265673300	40800	40800	40800	40800	53
358	20240221	140600	263510900	40800	40800	40800	40800	17
359	20240221	140500	262817300	40800	40850	40850	40750	49
360	20240221	140400	260819450	40800	40850	40850	40800	37
361	20240221	140300	259309700	40800	40750	40800	40750	65
362	20240221	140200	256659350	40800	40800	40800	40800	13
363	20240221	140100	256128950	40850	40850	40850	40850	6
364	20240221	140000	255883850	40850	40850	40850	40850	1
365	20240221	135900	255843000	40850	40850	40850	40850	0
366	20240221	135800	255843000	40850	40850	40850	40850	6
367	20240221	135700	255597900	40850	40850	40850	40850	0
368	20240221	135600	255597900	40850	40850	40850	40850	0
369	20240221	135500	255597900	40850	40850	40850	40850	6
370	20240221	135400	255352800	40850	40850	40850	40850	0
371	20240221	135300	255352800	40850	40850	40850	40850	0
372	20240221	135200	255352800	40850	40850	40850	40850	21
373	20240221	135100	254494950	40850	40850	40850	40850	6
374	20240221	135000	254249850	40800	40800	40800	40800	9
375	20240221	134900	253882650	40850	40850	40850	40850	0
376	20240221	134800	253882650	40850	40850	40850	40850	39
377	20240221	134700	252289500	40850	40800	40850	40800	90
378	20240221	134600	248613050	40750	40750	40750	40750	1054
379	20240221	134500	205662550	40800	40800	40800	40800	106
380	20240221	134400	201337750	40850	40850	40850	40850	3
381	20240221	134300	201215200	40850	40850	40850	40850	0
382	20240221	134200	201215200	40850	40850	40850	40850	6
383	20240221	134100	200970100	40850	40850	40850	40850	3
384	20240221	134000	200847550	40800	40800	40800	40800	201
385	20240221	133900	192646750	40850	40800	40850	40800	15
386	20240221	133800	192034700	40850	40800	40850	40800	68
387	20240221	133700	189260000	40800	40800	40800	40800	53
388	20240221	133600	187097600	40850	40850	40850	40850	22
389	20240221	133500	186198900	40850	40850	40850	40850	6
390	20240221	133400	185953800	40850	40850	40850	40850	24
391	20240221	133300	184973400	40900	40900	40900	40900	0
392	20240221	133200	184973400	40900	40900	40900	40900	6
393	20240221	133100	184728000	40900	40900	40900	40900	1
394	20240221	133000	184687100	40950	40950	40950	40950	0
395	20240221	132900	184687100	40950	40950	40950	40950	0
396	20240221	132800	184687100	40950	40900	40950	40900	8
397	20240221	132700	184359600	40950	40950	40950	40950	0
398	20240221	132600	184359600	40950	40950	40950	40950	0
399	20240221	132500	184359600	40950	40950	40950	40950	9
400	20240221	132400	183991050	40850	40850	40850	40850	0
401	20240221	132300	183991050	40850	40900	40900	40850	48
402	20240221	132200	182029850	40950	40900	40950	40900	9
403	20240221	132100	181661450	40850	40850	40850	40850	1
404	20240221	132000	181620600	40850	40850	40850	40850	0
405	20240221	131900	181620600	40850	40850	40850	40850	63
406	20240221	131800	179047050	40950	40900	40950	40900	10
407	20240221	131700	178637700	40900	40900	40900	40900	2
408	20240221	131600	178555900	40850	40850	40850	40850	1
409	20240221	131500	178515050	40900	40850	40900	40850	9
410	20240221	131400	178147100	40850	40850	40850	40850	79
411	20240221	131300	174919950	40900	40900	40900	40900	0
412	20240221	131200	174919950	40900	40950	40950	40900	7
413	20240221	131100	174633350	40950	40950	40950	40950	0
414	20240221	131000	174633350	40950	40950	40950	40950	0
415	20240221	130900	174633350	40950	40950	40950	40950	6
416	20240221	130800	174387650	40950	40950	40950	40950	0
417	20240221	130700	174387650	40950	40950	40950	40950	0
418	20240221	130600	174387650	40950	40950	40950	40950	3
419	20240221	130500	174264800	40950	40950	40950	40950	6
420	20240221	130400	174019100	40950	40950	40950	40950	0
421	20240221	130300	174019100	40950	40950	40950	40950	0
422	20240221	130200	174019100	40950	40950	40950	40950	6
423	20240221	130100	173773400	40950	40950	40950	40950	0
424	20240221	130000	173773400	40950	40950	40950	40950	0
425	20240221	125900	173773400	40950	40950	40950	40950	6
426	20240221	125800	173527700	40950	40950	40950	40950	0
427	20240221	125700	173527700	40950	40950	40950	40950	0
428	20240221	125600	173527700	40950	40950	40950	40950	0
429	20240221	125500	173527700	40950	40950	40950	40950	10
430	20240221	125400	173118200	40950	40950	40950	40950	0
431	20240221	125300	173118200	40950	40950	40950	40950	0
432	20240221	125200	173118200	40950	40950	40950	40950	6
433	20240221	125100	172872500	40950	40950	40950	40950	2
434	20240221	125000	172790600	40950	40950	40950	40950	0
435	20240221	124900	172790600	40950	40950	40950	40950	15
436	20240221	124800	172176350	40950	40900	40950	40900	19
437	20240221	124700	171399200	41000	41000	41000	41000	3
438	20240221	124600	171276200	41000	41000	41000	41000	0
439	20240221	124500	171276200	41000	41000	41000	41000	6
440	20240221	124400	171030200	41000	41000	41000	41000	0
441	20240221	124300	171030200	41000	41000	41000	41000	0
442	20240221	124200	171030200	41000	40950	41000	40950	6
443	20240221	124100	170784300	40950	40950	40950	40950	1
444	20240221	124000	170743350	40950	40950	40950	40950	1
445	20240221	123900	170702400	40950	41050	41050	40950	15
446	20240221	123800	170087550	41050	41050	41050	41050	0
447	20240221	123700	170087550	41050	41050	41050	41050	0
448	20240221	123600	170087550	41050	41050	41050	41050	0
449	20240221	123500	170087550	41050	41000	41050	41000	1007
450	20240221	123400	128800250	41000	41000	41000	41000	0
451	20240221	123300	128800250	41000	41000	41000	41000	0
452	20240221	123200	128800250	41000	41000	41000	41000	10
453	20240221	123100	128390250	40900	40900	40900	40900	52
454	20240221	123000	126263450	41000	41000	41000	41000	0
455	20240221	122900	126263450	41000	41000	41000	41000	9
456	20240221	122800	125894450	41000	41000	41000	41000	0
457	20240221	122700	125894450	41000	41000	41000	41000	0
458	20240221	122600	125894450	41000	41000	41000	41000	6
459	20240221	122500	125648450	41000	41000	41000	41000	0
460	20240221	122400	125648450	41000	41000	41000	41000	1
461	20240221	122300	125607450	41000	41000	41000	41000	1
462	20240221	122200	125566450	41000	40950	41000	40900	14
463	20240221	122100	124992900	41000	41000	41000	41000	156
464	20240221	122000	118596900	41050	41050	41050	41050	0
465	20240221	121900	118596900	41050	41000	41050	40950	15
466	20240221	121800	117981600	41050	41050	41050	41050	0
467	20240221	121700	117981600	41050	41050	41050	41050	0
468	20240221	121600	117981600	41050	41050	41050	41050	6
469	20240221	121500	117735300	41000	41000	41000	41000	0
470	20240221	121400	117735300	41000	41050	41050	41000	2
471	20240221	121300	117653250	40850	41050	41050	40850	23
472	20240221	121200	116713100	41050	41050	41050	41050	56
473	20240221	121100	114414300	41050	41050	41050	41050	0
474	20240221	121000	114414300	41050	41000	41050	41000	3
475	20240221	120900	114291200	41000	41000	41000	41000	10
476	20240221	120800	113881200	41000	41000	41000	41000	0
477	20240221	120700	113881200	41000	41000	41000	41000	26
478	20240221	120600	112815200	41000	41000	41000	41000	6
479	20240221	120500	112569200	40900	40900	40900	40900	5
480	20240221	120400	112364700	41000	41000	41000	41000	0
481	20240221	120300	112364700	41000	41000	41000	41000	2
482	20240221	120200	112282700	41000	41000	41000	41000	6
483	20240221	120100	112036700	40950	40950	40950	40950	0
484	20240221	120000	112036700	40950	40950	40950	40950	0
485	20240221	115900	112036700	40950	41050	41050	40950	12
486	20240221	115800	111544700	40950	40950	40950	40950	1
487	20240221	115700	111503750	41050	41050	41050	41050	0
488	20240221	115600	111503750	41050	41050	41050	41050	6
489	20240221	115500	111257450	40900	40900	40900	40900	1
490	20240221	115400	111216550	41050	41050	41050	41050	0
491	20240221	115300	111216550	41050	41050	41050	41050	6
492	20240221	115200	110970250	41050	41050	41050	41050	0
493	20240221	115100	110970250	41050	41050	41050	41050	11
494	20240221	115000	110518700	41050	41050	41050	41050	0
495	20240221	114900	110518700	41050	41050	41050	41050	6
496	20240221	114800	110272400	41000	41000	41000	41000	30
497	20240221	114700	109042400	41000	41000	41000	41000	0
498	20240221	114600	109042400	41000	41000	41000	41000	18
499	20240221	114500	108304400	41000	41000	41000	41000	0
500	20240221	114400	108304400	41000	41000	41000	41000	0
501	20240221	114300	108304400	41000	41000	41000	41000	6
502	20240221	114200	108058400	41000	41000	41000	41000	8
503	20240221	114100	107730400	40900	40900	40900	40900	0
504	20240221	114000	107730400	40900	40900	40900	40900	15
505	20240221	113900	107116900	41000	41000	41000	41000	7
506	20240221	113800	106829900	40900	40900	40900	40900	1
507	20240221	113700	106789000	41000	40900	41000	40900	8
508	20240221	113600	106461500	40850	40900	40900	40850	30
509	20240221	113500	105235650	41000	41000	41000	41000	0
510	20240221	113400	105235650	41000	41000	41000	41000	1
511	20240221	113300	105194650	40900	40900	40900	40900	39
512	20240221	113200	103599550	40900	40900	40900	40850	123
513	20240221	113100	98572200	41050	41050	41050	41050	0
514	20240221	113000	98572200	41050	41050	41050	41050	0
515	20240221	112900	98572200	41050	41050	41050	41050	6
516	20240221	112800	98325900	41050	41050	41050	41050	8
517	20240221	112700	97997500	41050	41050	41050	41050	0
518	20240221	112600	97997500	41050	41050	41050	41050	6
519	20240221	112500	97751200	41100	41100	41100	41100	0
520	20240221	112400	97751200	41100	41100	41100	41100	8
521	20240221	112300	97422400	41100	41100	41100	41100	10
522	20240221	112200	97011400	41100	41100	41100	41100	0
523	20240221	112100	97011400	41100	41100	41100	41100	0
524	20240221	112000	97011400	41100	41100	41100	41100	0
525	20240221	111900	97011400	41100	41100	41100	41100	14
526	20240221	111800	96436000	41100	41100	41100	41100	1
527	20240221	111700	96394900	41100	41100	41100	41100	0
528	20240221	111600	96394900	41100	41000	41100	41000	9
529	20240221	111500	96025300	41000	41000	41000	41000	18
530	20240221	111400	95287300	41000	41000	41000	41000	0
531	20240221	111300	95287300	41000	41000	41000	41000	9
532	20240221	111200	94918300	40900	40900	40900	40900	2
533	20240221	111100	94836500	41150	41150	41150	41150	0
534	20240221	111000	94836500	41150	41150	41150	41150	11
535	20240221	110900	94383850	41150	41150	41150	41150	3
536	20240221	110800	94260400	41150	41150	41150	41150	0
537	20240221	110700	94260400	41150	41150	41150	41150	0
538	20240221	110600	94260400	41150	41150	41150	41150	15
539	20240221	110500	93643150	41150	41150	41150	41150	0
540	20240221	110400	93643150	41150	41150	41150	41150	0
541	20240221	110300	93643150	41150	41150	41150	41150	6
542	20240221	110200	93396250	41150	41150	41150	41150	0
543	20240221	110100	93396250	41150	41150	41150	41150	9
544	20240221	110000	93025900	41150	41150	41150	41150	10
545	20240221	105900	92614400	41150	41150	41150	41150	10
546	20240221	105800	92202900	41150	41150	41150	41150	0
547	20240221	105700	92202900	41150	41150	41150	41150	16
548	20240221	105600	91544500	41150	40900	41150	40900	21
549	20240221	105500	90684100	41150	41150	41150	41150	0
550	20240221	105400	90684100	41150	41150	41150	41150	3
551	20240221	105300	90560650	41150	41150	41150	41150	6
552	20240221	105200	90313750	41150	41150	41150	41150	9
553	20240221	105100	89943400	40900	40900	40900	40900	4
554	20240221	105000	89779800	40900	40900	41150	40900	17
555	20240221	104900	89083000	41150	41150	41150	41150	0
556	20240221	104800	89083000	41150	41150	41150	41150	9
557	20240221	104700	88712650	41150	41150	41150	41150	0
558	20240221	104600	88712650	41150	41150	41150	41150	6
559	20240221	104500	88465750	41150	41150	41150	41150	0
560	20240221	104400	88465750	41150	41150	41150	41150	0
561	20240221	104300	88465750	41150	41150	41150	41150	15
562	20240221	104200	87848500	41150	41150	41150	41150	0
563	20240221	104100	87848500	41150	41150	41150	41150	0
564	20240221	104000	87848500	41150	41150	41150	41150	6
565	20240221	103900	87601600	40900	41150	41150	40900	30
566	20240221	103800	86372350	40900	40900	40900	40900	1
567	20240221	103700	86331450	41050	41050	41050	41050	13
568	20240221	103600	85797800	41050	41050	41050	41050	3
569	20240221	103500	85674650	41000	41000	41000	41000	3
570	20240221	103400	85551650	41000	41000	41000	41000	10
571	20240221	103300	85141650	41000	41000	41000	41000	6
572	20240221	103200	84895650	41000	41000	41000	41000	0
573	20240221	103100	84895650	41000	41000	41000	41000	0
574	20240221	103000	84895650	41000	41000	41000	41000	15
575	20240221	102900	84280650	41000	41000	41000	41000	6
576	20240221	102800	84034650	40900	40900	40900	40900	87
577	20240221	102700	80476350	41000	41000	41000	41000	228
578	20240221	102600	71128350	41000	41000	41000	41000	3
579	20240221	102500	71005350	40900	40900	40900	40900	25
580	20240221	102400	69982850	41000	41000	41000	41000	0
581	20240221	102300	69982850	41000	41000	41000	41000	6
582	20240221	102200	69736850	41000	41000	41000	41000	0
583	20240221	102100	69736850	41000	41000	41000	41000	69
584	20240221	102000	66907850	41150	41150	41150	41150	6
585	20240221	101900	66660950	41050	41200	41200	41050	50
586	20240221	101800	64604850	41200	41200	41200	41200	0
587	20240221	101700	64604850	41200	41200	41200	41200	6
588	20240221	101600	64357650	41200	41200	41200	41200	3
589	20240221	101500	64234050	41250	41250	41250	41250	0
590	20240221	101400	64234050	41250	41250	41250	41250	0
591	20240221	101300	64234050	41250	41200	41250	41200	26
592	20240221	101200	63162550	41100	41150	41150	41100	124
593	20240221	101100	58064100	41350	41350	41350	41350	0
594	20240221	101000	58064100	41350	41350	41350	41350	8
595	20240221	100900	57733300	41350	41350	41350	41350	0
596	20240221	100800	57733300	41350	41350	41350	41350	0
597	20240221	100700	57733300	41350	41350	41350	41350	8
598	20240221	100600	57402500	41350	41350	41350	41350	0
599	20240221	100500	57402500	41350	41350	41350	41350	4
600	20240221	100400	57237100	41150	41150	41150	41150	33
601	20240221	100300	55879150	41350	41350	41350	41350	8
602	20240221	100200	55548350	41300	41300	41300	41300	25
603	20240221	100100	54515850	41300	41300	41300	41300	0
604	20240221	100000	54515850	41300	41300	41300	41300	11
605	20240221	095900	54061550	41300	41300	41300	41300	1
606	20240221	095800	54020250	41300	41300	41300	41300	0
607	20240221	095700	54020250	41300	41300	41300	41300	16
608	20240221	095600	53359450	41150	41150	41150	41100	27
609	20240221	095500	52249500	41250	41300	41300	41250	22
610	20240221	095400	51340950	41300	41200	41300	41200	45
611	20240221	095300	49484150	41150	41150	41150	41150	8
612	20240221	095200	49154950	41150	41150	41150	41150	0
613	20240221	095100	49154950	41150	41150	41150	41150	7
614	20240221	095000	48866900	41200	41200	41200	41200	8
615	20240221	094900	48537300	41150	41150	41150	41150	0
616	20240221	094800	48537300	41150	41150	41150	41150	51
617	20240221	094700	46438650	41150	41150	41150	41150	13
618	20240221	094600	45903700	41100	41100	41100	41100	71
619	20240221	094500	42985600	41150	41150	41150	41150	0
620	20240221	094400	42985600	41150	41050	41150	41050	53
621	20240221	094300	40806300	41000	41000	41000	41000	15
622	20240221	094200	40191300	41100	41100	41100	41100	1
623	20240221	094100	40150200	41000	41000	41000	41000	2
624	20240221	094000	40068200	41100	40850	41100	40850	49
625	20240221	093900	38064050	41100	41100	41100	41100	0
626	20240221	093800	38064050	41100	41100	41100	41100	4
627	20240221	093700	37899650	41150	41150	41150	41150	14
628	20240221	093600	37323550	41150	40950	41150	40950	13
629	20240221	093500	36789600	41050	41050	41050	41050	0
630	20240221	093400	36789600	41050	41050	41050	41050	103
631	20240221	093300	32561450	41050	41050	41050	41050	3
632	20240221	093200	32438300	41050	41050	41050	41050	100
633	20240221	093100	28333300	41050	41050	41050	41050	0
634	20240221	093000	28333300	41050	41050	41050	41050	8
635	20240221	092900	28004900	41050	41050	41050	41050	0
636	20240221	092800	28004900	41050	41050	41050	41050	0
637	20240221	092700	28004900	41050	41050	41050	41050	8
638	20240221	092600	27676500	40850	40900	40900	40850	100
639	20240221	092500	23587050	41050	41050	41050	41050	0
640	20240221	092400	23587050	41050	41000	41050	41000	9
641	20240221	092300	23217850	40900	40900	40900	40900	20
642	20240221	092200	22399850	40900	41050	41150	40900	138
643	20240221	092100	16723700	41100	41100	41100	41100	0
644	20240221	092000	16723700	41100	41100	41100	41100	12
645	20240221	091900	16230500	41100	41100	41100	41100	18
646	20240221	091800	15490700	41150	41150	41150	41150	0
647	20240221	091700	15490700	41150	41150	41150	41150	8
648	20240221	091600	15161500	41100	41050	41150	41050	52
649	20240221	091500	13024850	41050	41050	41050	41050	0
650	20240221	091400	13024850	41050	41000	41050	41000	25
651	20240221	091300	11999800	40850	40850	40850	40850	0
652	20240221	091200	11999800	40850	40850	40850	40850	2
653	20240221	091100	11918100	41000	41000	41000	41000	8
654	20240221	091000	11590100	40900	40900	40900	40900	3
655	20240221	090900	11467400	40950	40900	40950	40900	108
656	20240221	090800	7049650	40850	40850	40850	40850	18
657	20240221	090700	6314350	40850	40850	40850	40850	9
658	20240221	090600	5946700	40750	40800	40800	40750	51
659	20240221	090500	3867900	40800	40850	40850	40800	5
660	20240221	090400	3663750	40850	40850	40850	40850	10
661	20240221	090300	3255250	40850	40850	40850	40850	1
662	20240221	090200	3214400	40900	40900	40900	40900	0
663	20240221	090100	3214400	40900	40650	40900	40650	57
664	20240221	090000	895350	40650	40700	40700	40650	22