KissMeData/248170/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	203400	508387400	28550	28550	28550	28550	153
3	20240221	203300	508387400	28550	28550	28550	28550	0
4	20240221	203200	508387400	28550	28550	28550	28550	0
5	20240221	203100	508387400	28550	28550	28550	28550	0
6	20240221	203000	508387400	28550	28550	28550	28550	0
7	20240221	202900	508387400	28550	28550	28550	28550	0
8	20240221	202800	508387400	28550	28550	28550	28550	0
9	20240221	202700	508387400	28550	28550	28550	28550	0
10	20240221	202600	508387400	28550	28550	28550	28550	0
11	20240221	202500	508387400	28550	28550	28550	28550	0
12	20240221	202400	508387400	28550	28550	28550	28550	0
13	20240221	202300	508387400	28550	28550	28550	28550	0
14	20240221	202200	508387400	28550	28550	28550	28550	0
15	20240221	202100	508387400	28550	28550	28550	28550	0
16	20240221	202000	508387400	28550	28550	28550	28550	0
17	20240221	201900	508387400	28550	28550	28550	28550	0
18	20240221	201800	508387400	28550	28550	28550	28550	0
19	20240221	201700	508387400	28550	28550	28550	28550	0
20	20240221	201600	508387400	28550	28550	28550	28550	0
21	20240221	201500	508387400	28550	28550	28550	28550	0
22	20240221	201400	508387400	28550	28550	28550	28550	0
23	20240221	201300	508387400	28550	28550	28550	28550	0
24	20240221	201200	508387400	28550	28550	28550	28550	0
25	20240221	201100	508387400	28550	28550	28550	28550	0
26	20240221	201000	508387400	28550	28550	28550	28550	0
27	20240221	200900	508387400	28550	28550	28550	28550	0
28	20240221	200800	508387400	28550	28550	28550	28550	0
29	20240221	200700	508387400	28550	28550	28550	28550	0
30	20240221	200600	508387400	28550	28550	28550	28550	0
31	20240221	200500	508387400	28550	28550	28550	28550	0
32	20240221	200400	508387400	28550	28550	28550	28550	153
33	20240221	200300	508387400	28550	28550	28550	28550	0
34	20240221	200200	508387400	28550	28550	28550	28550	0
35	20240221	200100	508387400	28550	28550	28550	28550	0
36	20240221	200000	508387400	28550	28550	28550	28550	0
37	20240221	195900	508387400	28550	28550	28550	28550	0
38	20240221	195800	508387400	28550	28550	28550	28550	0
39	20240221	195700	508387400	28550	28550	28550	28550	0
40	20240221	195600	508387400	28550	28550	28550	28550	0
41	20240221	195500	508387400	28550	28550	28550	28550	0
42	20240221	195400	508387400	28550	28550	28550	28550	0
43	20240221	195300	508387400	28550	28550	28550	28550	0
44	20240221	195200	508387400	28550	28550	28550	28550	0
45	20240221	195100	508387400	28550	28550	28550	28550	0
46	20240221	195000	508387400	28550	28550	28550	28550	0
47	20240221	194900	508387400	28550	28550	28550	28550	0
48	20240221	194800	508387400	28550	28550	28550	28550	0
49	20240221	194700	508387400	28550	28550	28550	28550	0
50	20240221	194600	508387400	28550	28550	28550	28550	0
51	20240221	194500	508387400	28550	28550	28550	28550	0
52	20240221	194400	508387400	28550	28550	28550	28550	0
53	20240221	194300	508387400	28550	28550	28550	28550	0
54	20240221	194200	508387400	28550	28550	28550	28550	0
55	20240221	194100	508387400	28550	28550	28550	28550	0
56	20240221	194000	508387400	28550	28550	28550	28550	0
57	20240221	193900	508387400	28550	28550	28550	28550	0
58	20240221	193800	508387400	28550	28550	28550	28550	0
59	20240221	193700	508387400	28550	28550	28550	28550	0
60	20240221	193600	508387400	28550	28550	28550	28550	0
61	20240221	193500	508387400	28550	28550	28550	28550	0
62	20240221	193400	508387400	28550	28550	28550	28550	153
63	20240221	193300	508387400	28550	28550	28550	28550	0
64	20240221	193200	508387400	28550	28550	28550	28550	0
65	20240221	193100	508387400	28550	28550	28550	28550	0
66	20240221	193000	508387400	28550	28550	28550	28550	0
67	20240221	192900	508387400	28550	28550	28550	28550	0
68	20240221	192800	508387400	28550	28550	28550	28550	0
69	20240221	192700	508387400	28550	28550	28550	28550	0
70	20240221	192600	508387400	28550	28550	28550	28550	0
71	20240221	192500	508387400	28550	28550	28550	28550	0
72	20240221	192400	508387400	28550	28550	28550	28550	0
73	20240221	192300	508387400	28550	28550	28550	28550	0
74	20240221	192200	508387400	28550	28550	28550	28550	0
75	20240221	192100	508387400	28550	28550	28550	28550	0
76	20240221	192000	508387400	28550	28550	28550	28550	0
77	20240221	191900	508387400	28550	28550	28550	28550	0
78	20240221	191800	508387400	28550	28550	28550	28550	0
79	20240221	191700	508387400	28550	28550	28550	28550	0
80	20240221	191600	508387400	28550	28550	28550	28550	0
81	20240221	191500	508387400	28550	28550	28550	28550	0
82	20240221	191400	508387400	28550	28550	28550	28550	0
83	20240221	191300	508387400	28550	28550	28550	28550	0
84	20240221	191200	508387400	28550	28550	28550	28550	0
85	20240221	191100	508387400	28550	28550	28550	28550	0
86	20240221	191000	508387400	28550	28550	28550	28550	0
87	20240221	190900	508387400	28550	28550	28550	28550	0
88	20240221	190800	508387400	28550	28550	28550	28550	0
89	20240221	190700	508387400	28550	28550	28550	28550	0
90	20240221	190600	508387400	28550	28550	28550	28550	0
91	20240221	190500	508387400	28550	28550	28550	28550	0
92	20240221	190400	508387400	28550	28550	28550	28550	153
93	20240221	190300	508387400	28550	28550	28550	28550	0
94	20240221	190200	508387400	28550	28550	28550	28550	0
95	20240221	190100	508387400	28550	28550	28550	28550	0
96	20240221	190000	508387400	28550	28550	28550	28550	0
97	20240221	185900	508387400	28550	28550	28550	28550	0
98	20240221	185800	508387400	28550	28550	28550	28550	0
99	20240221	185700	508387400	28550	28550	28550	28550	0
100	20240221	185600	508387400	28550	28550	28550	28550	0
101	20240221	185500	508387400	28550	28550	28550	28550	0
102	20240221	185400	508387400	28550	28550	28550	28550	0
103	20240221	185300	508387400	28550	28550	28550	28550	0
104	20240221	185200	508387400	28550	28550	28550	28550	0
105	20240221	185100	508387400	28550	28550	28550	28550	0
106	20240221	185000	508387400	28550	28550	28550	28550	0
107	20240221	184900	508387400	28550	28550	28550	28550	0
108	20240221	184800	508387400	28550	28550	28550	28550	0
109	20240221	184700	508387400	28550	28550	28550	28550	0
110	20240221	184600	508387400	28550	28550	28550	28550	0
111	20240221	184500	508387400	28550	28550	28550	28550	0
112	20240221	184400	508387400	28550	28550	28550	28550	0
113	20240221	184300	508387400	28550	28550	28550	28550	0
114	20240221	184200	508387400	28550	28550	28550	28550	0
115	20240221	184100	508387400	28550	28550	28550	28550	0
116	20240221	184000	508387400	28550	28550	28550	28550	0
117	20240221	183900	508387400	28550	28550	28550	28550	0
118	20240221	183800	508387400	28550	28550	28550	28550	0
119	20240221	183700	508387400	28550	28550	28550	28550	0
120	20240221	183600	508387400	28550	28550	28550	28550	0
121	20240221	183500	508387400	28550	28550	28550	28550	0
122	20240221	183400	508387400	28550	28550	28550	28550	153
123	20240221	183300	508387400	28550	28550	28550	28550	0
124	20240221	183200	508387400	28550	28550	28550	28550	0
125	20240221	183100	508387400	28550	28550	28550	28550	0
126	20240221	183000	508387400	28550	28550	28550	28550	0
127	20240221	182900	508387400	28550	28550	28550	28550	0
128	20240221	182800	508387400	28550	28550	28550	28550	0
129	20240221	182700	508387400	28550	28550	28550	28550	0
130	20240221	182600	508387400	28550	28550	28550	28550	0
131	20240221	182500	508387400	28550	28550	28550	28550	0
132	20240221	182400	508387400	28550	28550	28550	28550	0
133	20240221	182300	508387400	28550	28550	28550	28550	0
134	20240221	182200	508387400	28550	28550	28550	28550	0
135	20240221	182100	508387400	28550	28550	28550	28550	0
136	20240221	182000	508387400	28550	28550	28550	28550	0
137	20240221	181900	508387400	28550	28550	28550	28550	0
138	20240221	181800	508387400	28550	28550	28550	28550	0
139	20240221	181700	508387400	28550	28550	28550	28550	0
140	20240221	181600	508387400	28550	28550	28550	28550	0
141	20240221	181500	508387400	28550	28550	28550	28550	0
142	20240221	181400	508387400	28550	28550	28550	28550	0
143	20240221	181300	508387400	28550	28550	28550	28550	0
144	20240221	181200	508387400	28550	28550	28550	28550	0
145	20240221	181100	508387400	28550	28550	28550	28550	0
146	20240221	181000	508387400	28550	28550	28550	28550	0
147	20240221	180900	508387400	28550	28550	28550	28550	0
148	20240221	180800	508387400	28550	28550	28550	28550	0
149	20240221	180700	508387400	28550	28550	28550	28550	0
150	20240221	180600	508387400	28550	28550	28550	28550	0
151	20240221	180500	508387400	28550	28550	28550	28550	0
152	20240221	180400	508387400	28550	28550	28550	28550	153
153	20240221	180300	508387400	28550	28550	28550	28550	0
154	20240221	180200	508387400	28550	28550	28550	28550	0
155	20240221	180100	508387400	28550	28550	28550	28550	0
156	20240221	180000	508387400	28550	28550	28550	28550	0
157	20240221	175900	508387400	28550	28550	28550	28550	0
158	20240221	175800	508387400	28550	28550	28550	28550	0
159	20240221	175700	508387400	28550	28550	28550	28550	0
160	20240221	175600	508387400	28550	28550	28550	28550	0
161	20240221	175500	508387400	28550	28550	28550	28550	0
162	20240221	175400	508387400	28550	28550	28550	28550	0
163	20240221	175300	508387400	28550	28550	28550	28550	0
164	20240221	175200	508387400	28550	28550	28550	28550	0
165	20240221	175100	508387400	28550	28550	28550	28550	0
166	20240221	175000	508387400	28550	28550	28550	28550	0
167	20240221	174900	508387400	28550	28550	28550	28550	0
168	20240221	174800	508387400	28550	28550	28550	28550	0
169	20240221	174700	508387400	28550	28550	28550	28550	0
170	20240221	174600	508387400	28550	28550	28550	28550	0
171	20240221	174500	508387400	28550	28550	28550	28550	0
172	20240221	174400	508387400	28550	28550	28550	28550	0
173	20240221	174300	508387400	28550	28550	28550	28550	0
174	20240221	174200	508387400	28550	28550	28550	28550	0
175	20240221	174100	508387400	28550	28550	28550	28550	0
176	20240221	174000	508387400	28550	28550	28550	28550	0
177	20240221	173900	508387400	28550	28550	28550	28550	0
178	20240221	173800	508387400	28550	28550	28550	28550	0
179	20240221	173700	508387400	28550	28550	28550	28550	0
180	20240221	173600	508387400	28550	28550	28550	28550	0
181	20240221	173500	508387400	28550	28550	28550	28550	0
182	20240221	173400	508387400	28550	28550	28550	28550	153
183	20240221	173300	508387400	28550	28550	28550	28550	0
184	20240221	173200	508387400	28550	28550	28550	28550	0
185	20240221	173100	508387400	28550	28550	28550	28550	0
186	20240221	173000	508387400	28550	28550	28550	28550	0
187	20240221	172900	508387400	28550	28550	28550	28550	0
188	20240221	172800	508387400	28550	28550	28550	28550	0
189	20240221	172700	508387400	28550	28550	28550	28550	0
190	20240221	172600	508387400	28550	28550	28550	28550	0
191	20240221	172500	508387400	28550	28550	28550	28550	0
192	20240221	172400	508387400	28550	28550	28550	28550	0
193	20240221	172300	508387400	28550	28550	28550	28550	0
194	20240221	172200	508387400	28550	28550	28550	28550	0
195	20240221	172100	508387400	28550	28550	28550	28550	0
196	20240221	172000	508387400	28550	28550	28550	28550	0
197	20240221	171900	508387400	28550	28550	28550	28550	0
198	20240221	171800	508387400	28550	28550	28550	28550	0
199	20240221	171700	508387400	28550	28550	28550	28550	0
200	20240221	171600	508387400	28550	28550	28550	28550	0
201	20240221	171500	508387400	28550	28550	28550	28550	0
202	20240221	171400	508387400	28550	28550	28550	28550	0
203	20240221	171300	508387400	28550	28550	28550	28550	0
204	20240221	171200	508387400	28550	28550	28550	28550	0
205	20240221	171100	508387400	28550	28550	28550	28550	0
206	20240221	171000	508387400	28550	28550	28550	28550	0
207	20240221	170900	508387400	28550	28550	28550	28550	0
208	20240221	170800	508387400	28550	28550	28550	28550	0
209	20240221	170700	508387400	28550	28550	28550	28550	0
210	20240221	170600	508387400	28550	28550	28550	28550	0
211	20240221	170500	508387400	28550	28550	28550	28550	0
212	20240221	170400	508387400	28550	28550	28550	28550	153
213	20240221	170300	508387400	28550	28550	28550	28550	0
214	20240221	170200	508387400	28550	28550	28550	28550	0
215	20240221	170100	508387400	28550	28550	28550	28550	0
216	20240221	170000	508387400	28550	28550	28550	28550	0
217	20240221	165900	508387400	28550	28550	28550	28550	0
218	20240221	165800	508387400	28550	28550	28550	28550	0
219	20240221	165700	508387400	28550	28550	28550	28550	0
220	20240221	165600	508387400	28550	28550	28550	28550	0
221	20240221	165500	508387400	28550	28550	28550	28550	0
222	20240221	165400	508387400	28550	28550	28550	28550	0
223	20240221	165300	508387400	28550	28550	28550	28550	0
224	20240221	165200	508387400	28550	28550	28550	28550	0
225	20240221	165100	508387400	28550	28550	28550	28550	0
226	20240221	165000	508387400	28550	28550	28550	28550	0
227	20240221	164900	508387400	28550	28550	28550	28550	0
228	20240221	164800	508387400	28550	28550	28550	28550	0
229	20240221	164700	508387400	28550	28550	28550	28550	0
230	20240221	164600	508387400	28550	28550	28550	28550	0
231	20240221	164500	508387400	28550	28550	28550	28550	0
232	20240221	164400	508387400	28550	28550	28550	28550	0
233	20240221	164300	508387400	28550	28550	28550	28550	0
234	20240221	164200	508387400	28550	28550	28550	28550	0
235	20240221	164100	508387400	28550	28550	28550	28550	0
236	20240221	164000	508387400	28550	28550	28550	28550	0
237	20240221	163900	508387400	28550	28550	28550	28550	0
238	20240221	163800	508387400	28550	28550	28550	28550	0
239	20240221	163700	508387400	28550	28550	28550	28550	0
240	20240221	163600	508387400	28550	28550	28550	28550	0
241	20240221	163500	508387400	28550	28550	28550	28550	0
242	20240221	163400	508387400	28550	28550	28550	28550	153
243	20240221	163300	508387400	28550	28550	28550	28550	0
244	20240221	163200	508387400	28550	28550	28550	28550	0
245	20240221	163100	508387400	28550	28550	28550	28550	0
246	20240221	163000	508387400	28550	28550	28550	28550	0
247	20240221	162900	508387400	28550	28550	28550	28550	0
248	20240221	162800	508387400	28550	28550	28550	28550	0
249	20240221	162700	508387400	28550	28550	28550	28550	0
250	20240221	162600	508387400	28550	28550	28550	28550	0
251	20240221	162500	508387400	28550	28550	28550	28550	0
252	20240221	162400	508387400	28550	28550	28550	28550	0
253	20240221	162300	508387400	28550	28550	28550	28550	0
254	20240221	162200	508387400	28550	28550	28550	28550	0
255	20240221	162100	508387400	28550	28550	28550	28550	0
256	20240221	162000	508387400	28550	28550	28550	28550	0
257	20240221	161900	508387400	28550	28550	28550	28550	0
258	20240221	161800	508387400	28550	28550	28550	28550	0
259	20240221	161700	508387400	28550	28550	28550	28550	0
260	20240221	161600	508387400	28550	28550	28550	28550	0
261	20240221	161500	508387400	28550	28550	28550	28550	0
262	20240221	161400	508387400	28550	28550	28550	28550	0
263	20240221	161300	508387400	28550	28550	28550	28550	0
264	20240221	161200	508387400	28550	28550	28550	28550	0
265	20240221	161100	508387400	28550	28550	28550	28550	0
266	20240221	161000	508387400	28550	28550	28550	28550	0
267	20240221	160900	508387400	28550	28550	28550	28550	0
268	20240221	160800	508387400	28550	28550	28550	28550	0
269	20240221	160700	508387400	28550	28550	28550	28550	0
270	20240221	160600	508387400	28550	28550	28550	28550	0
271	20240221	160500	508387400	28550	28550	28550	28550	0
272	20240221	160400	508387400	28550	28550	28550	28550	153
273	20240221	160300	508387400	28550	28550	28550	28550	0
274	20240221	160200	508387400	28550	28550	28550	28550	0
275	20240221	160100	508387400	28550	28550	28550	28550	0
276	20240221	160000	508387400	28550	28550	28550	28550	0
277	20240221	155900	508387400	28550	28550	28550	28550	0
278	20240221	155800	508387400	28550	28550	28550	28550	0
279	20240221	155700	508387400	28550	28550	28550	28550	0
280	20240221	155600	508387400	28550	28550	28550	28550	0
281	20240221	155500	508387400	28550	28550	28550	28550	0
282	20240221	155400	508387400	28550	28550	28550	28550	0
283	20240221	155300	508387400	28550	28550	28550	28550	0
284	20240221	155200	508387400	28550	28550	28550	28550	0
285	20240221	155100	508387400	28550	28550	28550	28550	0
286	20240221	155000	508387400	28550	28550	28550	28550	0
287	20240221	154900	508387400	28550	28550	28550	28550	0
288	20240221	154800	508387400	28550	28550	28550	28550	0
289	20240221	154700	508387400	28550	28550	28550	28550	0
290	20240221	154600	508387400	28550	28550	28550	28550	0
291	20240221	154500	508387400	28550	28550	28550	28550	0
292	20240221	154400	508387400	28550	28550	28550	28550	0
293	20240221	154300	508387400	28550	28550	28550	28550	0
294	20240221	154200	508387400	28550	28550	28550	28550	0
295	20240221	154100	508387400	28550	28550	28550	28550	0
296	20240221	154000	508387400	28550	28550	28550	28550	0
297	20240221	153900	508387400	28550	28550	28550	28550	0
298	20240221	153800	508387400	28550	28550	28550	28550	0
299	20240221	153700	508387400	28550	28550	28550	28550	0
300	20240221	153600	508387400	28550	28550	28550	28550	0
301	20240221	153500	508387400	28550	28550	28550	28550	0
302	20240221	153400	508387400	28550	28550	28550	28550	153
303	20240221	153300	508387400	28550	28550	28550	28550	0
304	20240221	153200	508387400	28550	28550	28550	28550	0
305	20240221	153100	508387400	28550	28550	28550	28550	0
306	20240221	153000	508387400	28550	28550	28550	28550	153
307	20240221	152900	504019250	28600	28600	28600	28600	0
308	20240221	152800	504019250	28600	28600	28600	28600	0
309	20240221	152700	504019250	28600	28600	28600	28600	0
310	20240221	152600	504019250	28600	28600	28600	28600	0
311	20240221	152500	504019250	28600	28600	28600	28600	0
312	20240221	152400	504019250	28600	28600	28600	28600	0
313	20240221	152300	504019250	28600	28600	28600	28600	0
314	20240221	152200	504019250	28600	28600	28600	28600	0
315	20240221	152100	504019250	28600	28600	28600	28600	0
316	20240221	152000	504019250	28600	28600	28600	28600	0
317	20240221	151900	504019250	28600	28600	28600	28600	404
318	20240221	151800	492464850	28600	28600	28600	28600	16
319	20240221	151700	492007250	28600	28550	28600	28550	3
320	20240221	151600	491921500	28550	28600	28600	28550	2
321	20240221	151500	491864350	28600	28600	28600	28600	1
322	20240221	151400	491835750	28550	28550	28550	28550	0
323	20240221	151300	491835750	28550	28600	28600	28550	5
324	20240221	151200	491692800	28550	28600	28600	28550	56
325	20240221	151100	490093150	28550	28600	28600	28550	6
326	20240221	151000	489921750	28600	28600	28600	28600	61
327	20240221	150900	488177150	28600	28600	28600	28600	18
328	20240221	150800	487662350	28650	28650	28650	28650	3
329	20240221	150700	487576400	28650	28650	28650	28650	15
330	20240221	150600	487146650	28550	28550	28550	28550	1
331	20240221	150500	487118100	28550	28550	28550	28550	13
332	20240221	150400	486746950	28650	28650	28650	28650	0
333	20240221	150300	486746950	28650	28650	28650	28650	10
334	20240221	150200	486460450	28600	28600	28600	28600	0
335	20240221	150100	486460450	28600	28600	28600	28600	5
336	20240221	150000	486317450	28600	28550	28600	28550	2
337	20240221	145900	486260300	28550	28550	28550	28550	0
338	20240221	145800	486260300	28550	28550	28550	28550	140
339	20240221	145700	482263300	28600	28550	28600	28550	52
340	20240221	145600	480776850	28600	28600	28600	28600	7
341	20240221	145500	480576650	28550	28600	28600	28550	2
342	20240221	145400	480519500	28600	28600	28600	28600	1
343	20240221	145300	480490900	28550	28550	28550	28550	1
344	20240221	145200	480462350	28600	28600	28600	28600	10
345	20240221	145100	480176350	28600	28600	28600	28600	1
346	20240221	145000	480147750	28550	28550	28550	28550	2
347	20240221	144900	480090650	28550	28550	28550	28550	23
348	20240221	144800	479434000	28600	28600	28600	28600	440
349	20240221	144700	466850000	28600	28600	28600	28600	208
350	20240221	144600	460901200	28600	28600	28600	28600	2
351	20240221	144500	460844000	28650	28650	28650	28600	10
352	20240221	144400	460557550	28650	28650	28650	28600	18
353	20240221	144300	460041900	28600	28600	28600	28600	0
354	20240221	144200	460041900	28600	28600	28600	28600	2
355	20240221	144100	459984700	28600	28600	28600	28600	0
356	20240221	144000	459984700	28600	28600	28600	28600	55
357	20240221	143900	458411700	28600	28600	28600	28600	0
358	20240221	143800	458411700	28600	28600	28600	28600	19
359	20240221	143700	457868300	28650	28650	28650	28650	0
360	20240221	143600	457868300	28650	28650	28650	28650	0
361	20240221	143500	457868300	28650	28650	28650	28650	0
362	20240221	143400	457868300	28650	28650	28650	28650	11
363	20240221	143300	457553150	28600	28600	28600	28600	2
364	20240221	143200	457495950	28650	28650	28650	28650	0
365	20240221	143100	457495950	28650	28650	28650	28650	0
366	20240221	143000	457495950	28650	28650	28650	28650	4
367	20240221	142900	457381350	28650	28650	28650	28650	44
368	20240221	142800	456120750	28600	28600	28600	28600	0
369	20240221	142700	456120750	28600	28600	28600	28600	0
370	20240221	142600	456120750	28600	28600	28600	28600	1
371	20240221	142500	456092150	28600	28600	28600	28600	0
372	20240221	142400	456092150	28600	28600	28600	28600	0
373	20240221	142300	456092150	28600	28650	28650	28600	4
374	20240221	142200	455977600	28650	28650	28650	28650	1
375	20240221	142100	455948950	28650	28650	28650	28650	5
376	20240221	142000	455805700	28600	28600	28600	28600	0
377	20240221	141900	455805700	28600	28600	28600	28600	1
378	20240221	141800	455777100	28600	28600	28600	28600	0
379	20240221	141700	455777100	28600	28600	28600	28600	0
380	20240221	141600	455777100	28600	28600	28600	28600	0
381	20240221	141500	455777100	28600	28600	28600	28600	0
382	20240221	141400	455777100	28600	28600	28600	28600	0
383	20240221	141300	455777100	28600	28600	28600	28600	1
384	20240221	141200	455748500	28600	28600	28600	28600	31
385	20240221	141100	454861900	28650	28650	28650	28650	0
386	20240221	141000	454861900	28650	28650	28650	28650	0
387	20240221	140900	454861900	28650	28650	28650	28650	0
388	20240221	140800	454861900	28650	28650	28650	28650	13
389	20240221	140700	454489450	28600	28600	28600	28600	100
390	20240221	140600	451629450	28600	28600	28600	28600	1
391	20240221	140500	451600850	28650	28650	28650	28650	1
392	20240221	140400	451572200	28650	28650	28650	28650	0
393	20240221	140300	451572200	28650	28650	28650	28650	1
394	20240221	140200	451543550	28600	28650	28650	28600	6
395	20240221	140100	451371700	28650	28650	28650	28650	1
396	20240221	140000	451343050	28650	28650	28650	28600	100
397	20240221	135900	448478100	28600	28650	28650	28600	6
398	20240221	135800	448306250	28600	28650	28650	28600	38
399	20240221	135700	447219050	28600	28650	28650	28600	20
400	20240221	135600	446646850	28650	28650	28650	28650	3
401	20240221	135500	446560900	28650	28650	28650	28650	3
402	20240221	135400	446474950	28600	28600	28600	28600	0
403	20240221	135300	446474950	28600	28600	28600	28600	1
404	20240221	135200	446446350	28600	28600	28600	28600	0
405	20240221	135100	446446350	28600	28600	28600	28600	0
406	20240221	135000	446446350	28600	28600	28600	28600	0
407	20240221	134900	446446350	28600	28600	28600	28600	0
408	20240221	134800	446446350	28600	28600	28600	28600	10
409	20240221	134700	446160350	28600	28600	28600	28600	0
410	20240221	134600	446160350	28600	28600	28600	28600	1
411	20240221	134500	446131750	28600	28600	28600	28600	0
412	20240221	134400	446131750	28600	28600	28600	28600	0
413	20240221	134300	446131750	28600	28600	28600	28600	0
414	20240221	134200	446131750	28600	28600	28600	28600	0
415	20240221	134100	446131750	28600	28600	28600	28600	14
416	20240221	134000	445731350	28600	28600	28600	28600	0
417	20240221	133900	445731350	28600	28600	28600	28600	1
418	20240221	133800	445702750	28650	28650	28650	28650	0
419	20240221	133700	445702750	28650	28650	28650	28650	6
420	20240221	133600	445530850	28650	28650	28650	28650	5
421	20240221	133500	445387600	28650	28650	28650	28650	25
422	20240221	133400	444671350	28600	28650	28650	28600	105
423	20240221	133300	441668100	28650	28650	28650	28650	0
424	20240221	133200	441668100	28650	28600	28650	28600	12
425	20240221	133100	441324350	28650	28650	28650	28650	0
426	20240221	133000	441324350	28650	28650	28650	28650	0
427	20240221	132900	441324350	28650	28700	28700	28650	13
428	20240221	132800	440951850	28650	28650	28650	28650	0
429	20240221	132700	440951850	28650	28650	28650	28650	0
430	20240221	132600	440951850	28650	28650	28650	28650	1
431	20240221	132500	440923200	28600	28600	28600	28600	0
432	20240221	132400	440923200	28600	28600	28600	28600	0
433	20240221	132300	440923200	28600	28600	28600	28600	0
434	20240221	132200	440923200	28600	28600	28600	28600	0
435	20240221	132100	440923200	28600	28600	28600	28600	0
436	20240221	132000	440923200	28600	28600	28600	28600	0
437	20240221	131900	440923200	28600	28600	28600	28600	1
438	20240221	131800	440894600	28650	28650	28650	28650	1
439	20240221	131700	440865950	28650	28650	28650	28650	0
440	20240221	131600	440865950	28650	28650	28650	28650	2
441	20240221	131500	440808650	28650	28600	28650	28600	12
442	20240221	131400	440465300	28650	28650	28650	28650	128
443	20240221	131300	436798100	28650	28650	28650	28650	66
444	20240221	131200	434907200	28650	28650	28650	28650	1
445	20240221	131100	434878550	28650	28650	28650	28650	0
446	20240221	131000	434878550	28650	28650	28650	28650	0
447	20240221	130900	434878550	28650	28650	28650	28650	1
448	20240221	130800	434849900	28650	28650	28650	28650	0
449	20240221	130700	434849900	28650	28650	28650	28650	14
450	20240221	130600	434448800	28650	28650	28650	28650	0
451	20240221	130500	434448800	28650	28750	28750	28650	2
452	20240221	130400	434391400	28650	28650	28650	28650	5
453	20240221	130300	434248150	28700	28600	28700	28600	339
454	20240221	130200	424552650	28650	28700	28700	28650	129
455	20240221	130100	420856500	28750	28750	28750	28750	0
456	20240221	130000	420856500	28750	28750	28750	28750	0
457	20240221	125900	420856500	28750	28750	28750	28750	0
458	20240221	125800	420856500	28750	28750	28750	28750	12
459	20240221	125700	420511500	28650	28650	28650	28650	0
460	20240221	125600	420511500	28650	28650	28650	28650	0
461	20240221	125500	420511500	28650	28650	28650	28650	1
462	20240221	125400	420482850	28600	28600	28600	28600	0
463	20240221	125300	420482850	28600	28600	28600	28600	16
464	20240221	125200	420025250	28550	28550	28550	28550	0
465	20240221	125100	420025250	28550	28550	28550	28550	4
466	20240221	125000	419911050	28550	28600	28650	28550	2432
467	20240221	124900	350453800	28650	28650	28650	28650	1
468	20240221	124800	350425150	28600	28600	28600	28600	0
469	20240221	124700	350425150	28600	28600	28600	28600	0
470	20240221	124600	350425150	28600	28600	28600	28600	0
471	20240221	124500	350425150	28600	28600	28600	28600	0
472	20240221	124400	350425150	28600	28600	28600	28600	668
473	20240221	124300	331320350	28600	28700	28700	28600	150
474	20240221	124200	327025450	28700	28700	28700	28700	1
475	20240221	124100	326996750	28600	28600	28600	28600	0
476	20240221	124000	326996750	28600	28600	28600	28600	0
477	20240221	123900	326996750	28600	28600	28600	28600	0
478	20240221	123800	326996750	28600	28600	28600	28600	0
479	20240221	123700	326996750	28600	28600	28600	28600	0
480	20240221	123600	326996750	28600	28600	28600	28600	0
481	20240221	123500	326996750	28600	28600	28600	28600	1
482	20240221	123400	326968150	28600	28650	28650	28600	35
483	20240221	123300	325965900	28600	28600	28600	28600	0
484	20240221	123200	325965900	28600	28600	28600	28600	0
485	20240221	123100	325965900	28600	28600	28600	28600	0
486	20240221	123000	325965900	28600	28600	28600	28600	0
487	20240221	122900	325965900	28600	28600	28600	28600	1
488	20240221	122800	325937300	28700	28700	28800	28650	1681
489	20240221	122700	277626350	28750	28750	28750	28750	0
490	20240221	122600	277626350	28750	28750	28750	28750	2
491	20240221	122500	277568850	28700	28700	28700	28700	0
492	20240221	122400	277568850	28700	28700	28700	28700	0
493	20240221	122300	277568850	28700	28700	28700	28700	15
494	20240221	122200	277138350	28650	28650	28650	28650	1
495	20240221	122100	277109700	28650	28700	28700	28650	10
496	20240221	122000	276823150	28700	28700	28700	28700	0
497	20240221	121900	276823150	28700	28700	28700	28700	0
498	20240221	121800	276823150	28700	28700	28700	28700	0
499	20240221	121700	276823150	28700	28700	28700	28700	0
500	20240221	121600	276823150	28700	28700	28700	28700	0
501	20240221	121500	276823150	28700	28750	28750	28700	23
502	20240221	121400	276162950	28750	28750	28750	28750	33
503	20240221	121300	275214200	28750	28750	28750	28750	2
504	20240221	121200	275156700	28750	28750	28750	28750	0
505	20240221	121100	275156700	28750	28750	28750	28750	1
506	20240221	121000	275127950	28700	28700	28700	28700	1
507	20240221	120900	275099250	28700	28700	28700	28700	0
508	20240221	120800	275099250	28700	28700	28700	28700	137
509	20240221	120700	271167350	28700	28700	28700	28700	100
510	20240221	120600	268297350	28700	28700	28700	28700	0
511	20240221	120500	268297350	28700	28700	28700	28700	2
512	20240221	120400	268239950	28700	28700	28700	28700	0
513	20240221	120300	268239950	28700	28700	28700	28700	0
514	20240221	120200	268239950	28700	28700	28700	28700	1
515	20240221	120100	268211250	28800	28700	28800	28700	6
516	20240221	120000	268038750	28700	28700	28700	28700	0
517	20240221	115900	268038750	28700	28700	28700	28700	0
518	20240221	115800	268038750	28700	28700	28700	28700	0
519	20240221	115700	268038750	28700	28700	28700	28700	0
520	20240221	115600	268038750	28700	28700	28700	28700	0
521	20240221	115500	268038750	28700	28700	28700	28700	2
522	20240221	115400	267981350	28700	28700	28700	28700	0
523	20240221	115300	267981350	28700	28700	28700	28700	0
524	20240221	115200	267981350	28700	28700	28700	28700	0
525	20240221	115100	267981350	28700	28700	28700	28700	50
526	20240221	115000	266546350	28750	28750	28750	28750	0
527	20240221	114900	266546350	28750	28750	28750	28750	0
528	20240221	114800	266546350	28750	28750	28750	28750	15
529	20240221	114700	266115100	28750	28750	28750	28750	0
530	20240221	114600	266115100	28750	28750	28750	28750	5
531	20240221	114500	265971350	28750	28750	28750	28750	0
532	20240221	114400	265971350	28750	28750	28750	28750	0
533	20240221	114300	265971350	28750	28750	28750	28750	0
534	20240221	114200	265971350	28750	28750	28750	28750	1
535	20240221	114100	265942600	28700	28700	28700	28700	0
536	20240221	114000	265942600	28700	28700	28700	28700	0
537	20240221	113900	265942600	28700	28750	28750	28700	331
538	20240221	113800	256430450	28750	28750	28750	28750	25
539	20240221	113700	255711700	28750	28750	28750	28750	5
540	20240221	113600	255567950	28750	28750	28750	28750	0
541	20240221	113500	255567950	28750	28800	28800	28750	115
542	20240221	113400	252256000	28800	28800	28800	28800	0
543	20240221	113300	252256000	28800	28800	28800	28800	0
544	20240221	113200	252256000	28800	28800	28800	28800	0
545	20240221	113100	252256000	28800	28800	28800	28800	0
546	20240221	113000	252256000	28800	28800	28800	28800	0
547	20240221	112900	252256000	28800	28800	28800	28800	0
548	20240221	112800	252256000	28800	28800	28800	28800	76
549	20240221	112700	250067200	28800	28800	28800	28800	0
550	20240221	112600	250067200	28800	28800	28800	28800	0
551	20240221	112500	250067200	28800	28800	28800	28800	1
552	20240221	112400	250038400	28800	28800	28800	28800	0
553	20240221	112300	250038400	28800	28800	28800	28800	1
554	20240221	112200	250009600	28800	28800	28800	28800	0
555	20240221	112100	250009600	28800	28800	28800	28800	1
556	20240221	112000	249980800	28900	28900	28900	28900	0
557	20240221	111900	249980800	28900	28900	28900	28900	0
558	20240221	111800	249980800	28900	28900	28900	28900	0
559	20240221	111700	249980800	28900	28900	28900	28900	0
560	20240221	111600	249980800	28900	28900	28900	28900	1
561	20240221	111500	249951900	28800	28800	28800	28800	1
562	20240221	111400	249923100	28900	28900	28900	28900	0
563	20240221	111300	249923100	28900	28850	28900	28850	154
564	20240221	111200	245472900	28850	28850	28850	28850	1
565	20240221	111100	245444050	28850	28850	28850	28850	0
566	20240221	111000	245444050	28850	28850	28850	28850	9
567	20240221	110900	245184400	28800	28800	28800	28800	0
568	20240221	110800	245184400	28800	28800	28800	28800	1
569	20240221	110700	245155600	28900	28900	28900	28900	0
570	20240221	110600	245155600	28900	28900	28900	28900	0
571	20240221	110500	245155600	28900	28900	28900	28900	0
572	20240221	110400	245155600	28900	28900	28900	28900	0
573	20240221	110300	245155600	28900	28900	28900	28900	0
574	20240221	110200	245155600	28900	28900	28900	28900	0
575	20240221	110100	245155600	28900	28900	28900	28900	0
576	20240221	110000	245155600	28900	28900	28900	28900	256
577	20240221	105900	237757200	28950	28950	28950	28950	0
578	20240221	105800	237757200	28950	28950	28950	28950	0
579	20240221	105700	237757200	28950	28850	28950	28850	1642
580	20240221	105600	190243950	28850	28850	28850	28850	1
581	20240221	105500	190215100	28850	28850	28850	28850	53
582	20240221	105400	188686050	28800	28800	28800	28800	0
583	20240221	105300	188686050	28800	28800	28800	28800	0
584	20240221	105200	188686050	28800	28800	28800	28800	0
585	20240221	105100	188686050	28800	28800	28800	28800	0
586	20240221	105000	188686050	28800	28850	28850	28800	3
587	20240221	104900	188599550	28750	28750	28750	28750	0
588	20240221	104800	188599550	28750	28750	28750	28750	0
589	20240221	104700	188599550	28750	28750	28750	28750	0
590	20240221	104600	188599550	28750	28750	28750	28750	0
591	20240221	104500	188599550	28750	28750	28750	28750	0
592	20240221	104400	188599550	28750	28750	28750	28750	0
593	20240221	104300	188599550	28750	28750	28750	28750	0
594	20240221	104200	188599550	28750	28750	28750	28750	0
595	20240221	104100	188599550	28750	28750	28750	28750	0
596	20240221	104000	188599550	28750	28750	28750	28750	0
597	20240221	103900	188599550	28750	28750	28750	28750	0
598	20240221	103800	188599550	28750	28750	28750	28750	0
599	20240221	103700	188599550	28750	28750	28750	28750	0
600	20240221	103600	188599550	28750	28750	28750	28750	0
601	20240221	103500	188599550	28750	28750	28750	28750	0
602	20240221	103400	188599550	28750	28750	28750	28750	0
603	20240221	103300	188599550	28750	28750	28750	28750	27
604	20240221	103200	187823300	28750	28750	28750	28750	0
605	20240221	103100	187823300	28750	28750	28750	28750	40
606	20240221	103000	186673300	28650	28650	28650	28650	1
607	20240221	102900	186644650	28650	28650	28650	28650	0
608	20240221	102800	186644650	28650	28650	28650	28650	0
609	20240221	102700	186644650	28650	28650	28650	28650	0
610	20240221	102600	186644650	28650	28650	28650	28650	0
611	20240221	102500	186644650	28650	28650	28650	28650	0
612	20240221	102400	186644650	28650	28650	28650	28650	1
613	20240221	102300	186616000	28600	28650	28650	28600	590
614	20240221	102200	169736050	28650	28650	28650	28650	0
615	20240221	102100	169736050	28650	28850	28850	28650	2124
616	20240221	102000	108760900	28850	28850	28850	28850	0
617	20240221	101900	108760900	28850	28850	28850	28850	0
618	20240221	101800	108760900	28850	28850	28850	28850	0
619	20240221	101700	108760900	28850	28850	28850	28850	0
620	20240221	101600	108760900	28850	28850	28850	28850	0
621	20240221	101500	108760900	28850	28850	28850	28850	1
622	20240221	101400	108732050	28850	28850	28850	28850	35
623	20240221	101300	107722300	28850	28850	28850	28850	0
624	20240221	101200	107722300	28850	28850	28850	28850	0
625	20240221	101100	107722300	28850	28850	28850	28850	0
626	20240221	101000	107722300	28850	28850	28850	28850	3
627	20240221	100900	107635750	28850	28850	28850	28850	0
628	20240221	100800	107635750	28850	28850	28850	28850	111
629	20240221	100700	104433400	28850	28850	28850	28850	0
630	20240221	100600	104433400	28850	28850	28850	28850	204
631	20240221	100500	98548000	28800	28800	28800	28800	0
632	20240221	100400	98548000	28800	28800	28800	28800	158
633	20240221	100300	93997600	28800	28800	28800	28800	0
634	20240221	100200	93997600	28800	28850	28850	28800	17
635	20240221	100100	93507750	28850	28850	28850	28850	0
636	20240221	100000	93507750	28850	28850	28850	28850	20
637	20240221	095900	92930750	28800	28800	28800	28800	0
638	20240221	095800	92930750	28800	28800	28800	28800	10
639	20240221	095700	92642750	28800	28800	28800	28800	0
640	20240221	095600	92642750	28800	28800	28800	28800	1
641	20240221	095500	92613950	28750	28750	28750	28750	0
642	20240221	095400	92613950	28750	28750	28750	28750	0
643	20240221	095300	92613950	28750	28750	28750	28750	9
644	20240221	095200	92355200	28750	28750	28750	28750	18
645	20240221	095100	91837700	28750	28750	28750	28750	0
646	20240221	095000	91837700	28750	28800	28800	28750	40
647	20240221	094900	90685850	28800	28800	28800	28800	32
648	20240221	094800	89764250	28750	28750	28750	28750	19
649	20240221	094700	89218000	28700	28750	28750	28700	4
650	20240221	094600	89103050	28750	28750	28750	28750	10
651	20240221	094500	88815550	28750	28750	28750	28750	2
652	20240221	094400	88758050	28700	28700	28700	28700	21
653	20240221	094300	88155350	28700	28700	28700	28700	5
654	20240221	094200	88011850	28700	28700	28700	28700	2
655	20240221	094100	87954450	28700	28700	28700	28700	7
656	20240221	094000	87753550	28700	28700	28750	28700	653
657	20240221	093900	69012400	28750	28750	28750	28750	20
658	20240221	093800	68437400	28750	28750	28750	28750	57
659	20240221	093700	66798650	28750	28750	28750	28750	16
660	20240221	093600	66338650	28750	28750	28750	28750	2
661	20240221	093500	66281150	28750	28750	28750	28750	301
662	20240221	093400	57627400	28800	28800	28800	28800	124
663	20240221	093300	54056200	28800	28800	28800	28800	24
664	20240221	093200	53365000	28800	28800	28800	28800	1
665	20240221	093100	53336200	28800	28800	28800	28800	0
666	20240221	093000	53336200	28800	28800	28800	28800	0
667	20240221	092900	53336200	28800	28800	28800	28800	0
668	20240221	092800	53336200	28800	28800	28800	28800	121
669	20240221	092700	49851400	28800	28850	28850	28800	481
670	20240221	092600	35988500	28850	28850	28850	28850	0
671	20240221	092500	35988500	28850	28850	28850	28850	0
672	20240221	092400	35988500	28850	28850	28850	28850	58
673	20240221	092300	34315200	28800	28850	28850	28800	64
674	20240221	092200	32468850	28950	28950	28950	28950	5
675	20240221	092100	32324100	28850	28850	28850	28850	194
676	20240221	092000	26727200	28900	28900	28900	28900	26
677	20240221	091900	25975800	28900	28900	28900	28900	0
678	20240221	091800	25975800	28900	28900	28900	28900	0
679	20240221	091700	25975800	28900	28900	28900	28900	1
680	20240221	091600	25946900	28850	28850	28850	28850	0
681	20240221	091500	25946900	28850	28850	28850	28850	0
682	20240221	091400	25946900	28850	28850	28850	28850	0
683	20240221	091300	25946900	28850	28850	28850	28850	0
684	20240221	091200	25946900	28850	28850	28850	28850	101
685	20240221	091100	23033050	28850	28950	28950	28850	257
686	20240221	091000	15612850	28950	28950	28950	28950	0
687	20240221	090900	15612850	28950	28950	28950	28950	0
688	20240221	090800	15612850	28950	28950	28950	28950	0
689	20240221	090700	15612850	28950	28950	28950	28950	8
690	20240221	090600	15381250	28950	28950	28950	28950	0
691	20240221	090500	15381250	28950	28950	28950	28950	2
692	20240221	090400	15323350	28950	28950	28950	28950	70
693	20240221	090300	13296850	28950	28950	28950	28950	35
694	20240221	090200	12283600	29200	29200	29200	29200	5
695	20240221	090100	12137600	29250	28850	29250	28850	251
696	20240221	090000	4814050	28900	29050	29050	28900	166