KissMeData/017800/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	190200	2921891550	42500	42500	42500	42500	2654
3	20240216	190100	2921891550	42500	42500	42500	42500	0
4	20240216	190000	2921891550	42500	42500	42500	42500	0
5	20240216	185900	2921891550	42500	42500	42500	42500	0
6	20240216	185800	2921891550	42500	42500	42500	42500	0
7	20240216	185700	2921891550	42500	42500	42500	42500	0
8	20240216	185600	2921891550	42500	42500	42500	42500	0
9	20240216	185500	2921891550	42500	42500	42500	42500	0
10	20240216	185400	2921891550	42500	42500	42500	42500	0
11	20240216	185300	2921891550	42500	42500	42500	42500	0
12	20240216	185200	2921891550	42500	42500	42500	42500	0
13	20240216	185100	2921891550	42500	42500	42500	42500	0
14	20240216	185000	2921891550	42500	42500	42500	42500	0
15	20240216	184900	2921891550	42500	42500	42500	42500	0
16	20240216	184800	2921891550	42500	42500	42500	42500	0
17	20240216	184700	2921891550	42500	42500	42500	42500	0
18	20240216	184600	2921891550	42500	42500	42500	42500	0
19	20240216	184500	2921891550	42500	42500	42500	42500	0
20	20240216	184400	2921891550	42500	42500	42500	42500	0
21	20240216	184300	2921891550	42500	42500	42500	42500	0
22	20240216	184200	2921891550	42500	42500	42500	42500	0
23	20240216	184100	2921891550	42500	42500	42500	42500	0
24	20240216	184000	2921891550	42500	42500	42500	42500	0
25	20240216	183900	2921891550	42500	42500	42500	42500	0
26	20240216	183800	2921891550	42500	42500	42500	42500	0
27	20240216	183700	2921891550	42500	42500	42500	42500	0
28	20240216	183600	2921891550	42500	42500	42500	42500	0
29	20240216	183500	2921891550	42500	42500	42500	42500	0
30	20240216	183400	2921891550	42500	42500	42500	42500	0
31	20240216	183300	2921891550	42500	42500	42500	42500	0
32	20240216	183200	2921891550	42500	42500	42500	42500	2654
33	20240216	183100	2921891550	42500	42500	42500	42500	0
34	20240216	183000	2921891550	42500	42500	42500	42500	0
35	20240216	182900	2921891550	42500	42500	42500	42500	0
36	20240216	182800	2921891550	42500	42500	42500	42500	0
37	20240216	182700	2921891550	42500	42500	42500	42500	0
38	20240216	182600	2921891550	42500	42500	42500	42500	0
39	20240216	182500	2921891550	42500	42500	42500	42500	0
40	20240216	182400	2921891550	42500	42500	42500	42500	0
41	20240216	182300	2921891550	42500	42500	42500	42500	0
42	20240216	182200	2921891550	42500	42500	42500	42500	0
43	20240216	182100	2921891550	42500	42500	42500	42500	0
44	20240216	182000	2921891550	42500	42500	42500	42500	0
45	20240216	181900	2921891550	42500	42500	42500	42500	0
46	20240216	181800	2921891550	42500	42500	42500	42500	0
47	20240216	181700	2921891550	42500	42500	42500	42500	0
48	20240216	181600	2921891550	42500	42500	42500	42500	0
49	20240216	181500	2921891550	42500	42500	42500	42500	0
50	20240216	181400	2921891550	42500	42500	42500	42500	0
51	20240216	181300	2921891550	42500	42500	42500	42500	0
52	20240216	181200	2921891550	42500	42500	42500	42500	0
53	20240216	181100	2921891550	42500	42500	42500	42500	0
54	20240216	181000	2921891550	42500	42500	42500	42500	0
55	20240216	180900	2921891550	42500	42500	42500	42500	0
56	20240216	180800	2921891550	42500	42500	42500	42500	0
57	20240216	180700	2921891550	42500	42500	42500	42500	0
58	20240216	180600	2921891550	42500	42500	42500	42500	0
59	20240216	180500	2921891550	42500	42500	42500	42500	0
60	20240216	180400	2921891550	42500	42500	42500	42500	0
61	20240216	180300	2921891550	42500	42500	42500	42500	0
62	20240216	180200	2921891550	42500	42500	42500	42500	2654
63	20240216	180100	2921891550	42500	42500	42500	42500	0
64	20240216	180000	2921891550	42500	42500	42500	42500	0
65	20240216	175900	2921891550	42500	42500	42500	42500	0
66	20240216	175800	2921891550	42500	42500	42500	42500	0
67	20240216	175700	2921891550	42500	42500	42500	42500	0
68	20240216	175600	2921891550	42500	42500	42500	42500	0
69	20240216	175500	2921891550	42500	42500	42500	42500	0
70	20240216	175400	2921891550	42500	42500	42500	42500	0
71	20240216	175300	2921891550	42500	42500	42500	42500	0
72	20240216	175200	2921891550	42500	42500	42500	42500	0
73	20240216	175100	2921891550	42500	42500	42500	42500	0
74	20240216	175000	2921891550	42500	42500	42500	42500	0
75	20240216	174900	2921891550	42500	42500	42500	42500	0
76	20240216	174800	2921891550	42500	42500	42500	42500	0
77	20240216	174700	2921891550	42500	42500	42500	42500	0
78	20240216	174600	2921891550	42500	42500	42500	42500	0
79	20240216	174500	2921891550	42500	42500	42500	42500	0
80	20240216	174400	2921891550	42500	42500	42500	42500	0
81	20240216	174300	2921891550	42500	42500	42500	42500	0
82	20240216	174200	2921891550	42500	42500	42500	42500	0
83	20240216	174100	2921891550	42500	42500	42500	42500	0
84	20240216	174000	2921891550	42500	42500	42500	42500	0
85	20240216	173900	2921891550	42500	42500	42500	42500	0
86	20240216	173800	2921891550	42500	42500	42500	42500	0
87	20240216	173700	2921891550	42500	42500	42500	42500	0
88	20240216	173600	2921891550	42500	42500	42500	42500	0
89	20240216	173500	2921891550	42500	42500	42500	42500	0
90	20240216	173400	2921891550	42500	42500	42500	42500	0
91	20240216	173300	2921891550	42500	42500	42500	42500	0
92	20240216	173200	2921891550	42500	42500	42500	42500	2654
93	20240216	173100	2921891550	42500	42500	42500	42500	0
94	20240216	173000	2921891550	42500	42500	42500	42500	0
95	20240216	172900	2921891550	42500	42500	42500	42500	0
96	20240216	172800	2921891550	42500	42500	42500	42500	0
97	20240216	172700	2921891550	42500	42500	42500	42500	0
98	20240216	172600	2921891550	42500	42500	42500	42500	0
99	20240216	172500	2921891550	42500	42500	42500	42500	0
100	20240216	172400	2921891550	42500	42500	42500	42500	0
101	20240216	172300	2921891550	42500	42500	42500	42500	0
102	20240216	172200	2921891550	42500	42500	42500	42500	0
103	20240216	172100	2921891550	42500	42500	42500	42500	0
104	20240216	172000	2921891550	42500	42500	42500	42500	0
105	20240216	171900	2921891550	42500	42500	42500	42500	0
106	20240216	171800	2921891550	42500	42500	42500	42500	0
107	20240216	171700	2921891550	42500	42500	42500	42500	0
108	20240216	171600	2921891550	42500	42500	42500	42500	0
109	20240216	171500	2921891550	42500	42500	42500	42500	0
110	20240216	171400	2921891550	42500	42500	42500	42500	0
111	20240216	171300	2921891550	42500	42500	42500	42500	0
112	20240216	171200	2921891550	42500	42500	42500	42500	0
113	20240216	171100	2921891550	42500	42500	42500	42500	0
114	20240216	171000	2921891550	42500	42500	42500	42500	0
115	20240216	170900	2921891550	42500	42500	42500	42500	0
116	20240216	170800	2921891550	42500	42500	42500	42500	0
117	20240216	170700	2921891550	42500	42500	42500	42500	0
118	20240216	170600	2921891550	42500	42500	42500	42500	0
119	20240216	170500	2921891550	42500	42500	42500	42500	0
120	20240216	170400	2921891550	42500	42500	42500	42500	0
121	20240216	170300	2921891550	42500	42500	42500	42500	0
122	20240216	170200	2921891550	42500	42500	42500	42500	2654
123	20240216	170100	2921891550	42500	42500	42500	42500	0
124	20240216	170000	2921891550	42500	42500	42500	42500	0
125	20240216	165900	2921891550	42500	42500	42500	42500	0
126	20240216	165800	2921891550	42500	42500	42500	42500	0
127	20240216	165700	2921891550	42500	42500	42500	42500	0
128	20240216	165600	2921891550	42500	42500	42500	42500	0
129	20240216	165500	2921891550	42500	42500	42500	42500	0
130	20240216	165400	2921891550	42500	42500	42500	42500	0
131	20240216	165300	2921891550	42500	42500	42500	42500	0
132	20240216	165200	2921891550	42500	42500	42500	42500	0
133	20240216	165100	2921891550	42500	42500	42500	42500	0
134	20240216	165000	2921891550	42500	42500	42500	42500	0
135	20240216	164900	2921891550	42500	42500	42500	42500	0
136	20240216	164800	2921891550	42500	42500	42500	42500	0
137	20240216	164700	2921891550	42500	42500	42500	42500	0
138	20240216	164600	2921891550	42500	42500	42500	42500	0
139	20240216	164500	2921891550	42500	42500	42500	42500	0
140	20240216	164400	2921891550	42500	42500	42500	42500	0
141	20240216	164300	2921891550	42500	42500	42500	42500	0
142	20240216	164200	2921891550	42500	42500	42500	42500	0
143	20240216	164100	2921891550	42500	42500	42500	42500	0
144	20240216	164000	2921891550	42500	42500	42500	42500	0
145	20240216	163900	2921891550	42500	42500	42500	42500	0
146	20240216	163800	2921891550	42500	42500	42500	42500	0
147	20240216	163700	2921891550	42500	42500	42500	42500	0
148	20240216	163600	2921891550	42500	42500	42500	42500	0
149	20240216	163500	2921891550	42500	42500	42500	42500	0
150	20240216	163400	2921891550	42500	42500	42500	42500	0
151	20240216	163300	2921891550	42500	42500	42500	42500	0
152	20240216	163200	2921891550	42500	42500	42500	42500	2654
153	20240216	163100	2921891550	42500	42500	42500	42500	0
154	20240216	163000	2921891550	42500	42500	42500	42500	0
155	20240216	162900	2921891550	42500	42500	42500	42500	0
156	20240216	162800	2921891550	42500	42500	42500	42500	0
157	20240216	162700	2921891550	42500	42500	42500	42500	0
158	20240216	162600	2921891550	42500	42500	42500	42500	0
159	20240216	162500	2921891550	42500	42500	42500	42500	0
160	20240216	162400	2921891550	42500	42500	42500	42500	0
161	20240216	162300	2921891550	42500	42500	42500	42500	0
162	20240216	162200	2921891550	42500	42500	42500	42500	0
163	20240216	162100	2921891550	42500	42500	42500	42500	0
164	20240216	162000	2921891550	42500	42500	42500	42500	0
165	20240216	161900	2921891550	42500	42500	42500	42500	0
166	20240216	161800	2921891550	42500	42500	42500	42500	0
167	20240216	161700	2921891550	42500	42500	42500	42500	0
168	20240216	161600	2921891550	42500	42500	42500	42500	0
169	20240216	161500	2921891550	42500	42500	42500	42500	0
170	20240216	161400	2921891550	42500	42500	42500	42500	0
171	20240216	161300	2921891550	42500	42500	42500	42500	0
172	20240216	161200	2921891550	42500	42500	42500	42500	0
173	20240216	161100	2921891550	42500	42500	42500	42500	0
174	20240216	161000	2921891550	42500	42500	42500	42500	0
175	20240216	160900	2921891550	42500	42500	42500	42500	0
176	20240216	160800	2921891550	42500	42500	42500	42500	0
177	20240216	160700	2921891550	42500	42500	42500	42500	0
178	20240216	160600	2921891550	42500	42500	42500	42500	0
179	20240216	160500	2921891550	42500	42500	42500	42500	0
180	20240216	160400	2921891550	42500	42500	42500	42500	0
181	20240216	160300	2921891550	42500	42500	42500	42500	0
182	20240216	160200	2921891550	42500	42500	42500	42500	2654
183	20240216	160100	2921891550	42500	42500	42500	42500	0
184	20240216	160000	2921891550	42500	42500	42500	42500	0
185	20240216	155900	2921891550	42500	42500	42500	42500	0
186	20240216	155800	2921891550	42500	42500	42500	42500	0
187	20240216	155700	2921891550	42500	42500	42500	42500	0
188	20240216	155600	2921891550	42500	42500	42500	42500	0
189	20240216	155500	2921891550	42500	42500	42500	42500	0
190	20240216	155400	2921891550	42500	42500	42500	42500	0
191	20240216	155300	2921891550	42500	42500	42500	42500	0
192	20240216	155200	2921891550	42500	42500	42500	42500	0
193	20240216	155100	2921891550	42500	42500	42500	42500	0
194	20240216	155000	2921891550	42500	42500	42500	42500	0
195	20240216	154900	2921891550	42500	42500	42500	42500	0
196	20240216	154800	2921891550	42500	42500	42500	42500	0
197	20240216	154700	2921891550	42500	42500	42500	42500	0
198	20240216	154600	2921891550	42500	42500	42500	42500	0
199	20240216	154500	2921891550	42500	42500	42500	42500	0
200	20240216	154400	2921891550	42500	42500	42500	42500	0
201	20240216	154300	2921891550	42500	42500	42500	42500	0
202	20240216	154200	2921891550	42500	42500	42500	42500	0
203	20240216	154100	2921891550	42500	42500	42500	42500	0
204	20240216	154000	2921891550	42500	42500	42500	42500	0
205	20240216	153900	2921891550	42500	42500	42500	42500	0
206	20240216	153800	2921891550	42500	42500	42500	42500	0
207	20240216	153700	2921891550	42500	42500	42500	42500	0
208	20240216	153600	2921891550	42500	42500	42500	42500	0
209	20240216	153500	2921891550	42500	42500	42500	42500	0
210	20240216	153400	2921891550	42500	42500	42500	42500	0
211	20240216	153300	2921891550	42500	42500	42500	42500	0
212	20240216	153200	2921891550	42500	42500	42500	42500	2654
213	20240216	153100	2921891550	42500	42500	42500	42500	0
214	20240216	153000	2921891550	42500	42500	42500	42500	2654
215	20240216	152900	2809096550	42450	42450	42450	42450	0
216	20240216	152800	2809096550	42450	42450	42450	42450	0
217	20240216	152700	2809096550	42450	42450	42450	42450	0
218	20240216	152600	2809096550	42450	42450	42450	42450	0
219	20240216	152500	2809096550	42450	42450	42450	42450	0
220	20240216	152400	2809096550	42450	42450	42450	42450	0
221	20240216	152300	2809096550	42450	42450	42450	42450	0
222	20240216	152200	2809096550	42450	42450	42450	42450	0
223	20240216	152100	2809096550	42450	42450	42450	42450	0
224	20240216	152000	2809096550	42450	42450	42450	42450	0
225	20240216	151900	2809096550	42450	42400	42450	42400	47
226	20240216	151800	2807101900	42400	42450	42500	42400	110
227	20240216	151700	2802430900	42400	42450	42500	42400	259
228	20240216	151600	2791433100	42450	42450	42500	42400	161
229	20240216	151500	2784595200	42500	42450	42500	42450	244
230	20240216	151400	2774232200	42500	42500	42550	42450	173
231	20240216	151300	2766876950	42500	42450	42550	42450	272
232	20240216	151200	2755315400	42450	42450	42550	42450	220
233	20240216	151100	2745960450	42450	42550	42550	42450	76
234	20240216	151000	2742732050	42400	42450	42500	42400	490
235	20240216	150900	2721912250	42500	42550	42550	42450	71
236	20240216	150800	2718894500	42550	42550	42550	42450	169
237	20240216	150700	2711709000	42500	42500	42500	42450	294
238	20240216	150600	2699215500	42450	42400	42450	42400	153
239	20240216	150500	2692727450	42550	42550	42550	42400	248
240	20240216	150400	2682183200	42450	42450	42500	42450	182
241	20240216	150300	2674452150	42400	42450	42550	42400	206
242	20240216	150200	2665700900	42500	42450	42500	42450	126
243	20240216	150100	2660347000	42450	42450	42450	42400	313
244	20240216	150000	2647063550	42450	42400	42450	42400	112
245	20240216	145900	2642310200	42400	42550	42550	42400	224
246	20240216	145800	2632802550	42450	42450	42550	42450	234
247	20240216	145700	2622860900	42450	42450	42500	42450	278
248	20240216	145600	2611048300	42500	42500	42500	42450	196
249	20240216	145500	2602721000	42450	42450	42500	42450	224
250	20240216	145400	2593204400	42550	42450	42550	42450	242
251	20240216	145300	2582920100	42400	42550	42550	42400	83
252	20240216	145200	2579399400	42400	42450	42550	42400	476
253	20240216	145100	2559182750	42450	42500	42500	42450	77
254	20240216	145000	2555914000	42500	42550	42550	42400	186
255	20240216	144900	2548009800	42500	42450	42500	42450	296
256	20240216	144800	2535433200	42450	42450	42550	42450	234
257	20240216	144700	2525491800	42550	42550	42550	42450	234
258	20240216	144600	2515543950	42500	42400	42500	42400	172
259	20240216	144500	2508237700	42450	42450	42550	42450	191
260	20240216	144400	2500116550	42450	42450	42450	42450	107
261	20240216	144300	2495574400	42500	42450	42500	42450	94
262	20240216	144200	2491580250	42500	42450	42500	42350	272
263	20240216	144100	2480037400	42450	42500	42550	42450	176
264	20240216	144000	2472556050	42500	42550	42600	42500	236
265	20240216	143900	2462514500	42450	42500	42550	42450	194
266	20240216	143800	2454262200	42500	42500	42600	42450	132
267	20240216	143700	2448644150	42550	42500	42550	42450	281
268	20240216	143600	2436697300	42550	42500	42550	42500	249
269	20240216	143500	2426111050	42500	42550	42550	42500	17
270	20240216	143400	2425387750	42500	42450	42500	42450	204
271	20240216	143300	2416722300	42450	42450	42500	42450	201
272	20240216	143200	2408183800	42450	42500	42500	42450	251
273	20240216	143100	2397517650	42500	42500	42500	42450	227
274	20240216	143000	2387870650	42500	42450	42600	42450	135
275	20240216	142900	2382137450	42450	42550	42550	42450	37
276	20240216	142800	2380563650	42550	42550	42550	42500	556
277	20240216	142700	2356919000	42550	42500	42550	42500	29
278	20240216	142600	2355685750	42350	42550	42550	42350	333
279	20240216	142500	2341544250	42550	42500	42550	42500	257
280	20240216	142400	2330612850	42550	42550	42550	42500	131
281	20240216	142300	2325040200	42550	42550	42550	42500	167
282	20240216	142200	2317936200	42500	42500	42500	42500	195
283	20240216	142100	2309648700	42500	42500	42500	42450	122
284	20240216	142000	2304467250	42450	42500	42500	42400	199
285	20240216	141900	2296022150	42500	42550	42550	42500	289
286	20240216	141800	2283726900	42550	42600	42600	42500	192
287	20240216	141700	2275556750	42600	42550	42600	42500	153
288	20240216	141600	2269045600	42500	42550	42600	42400	407
289	20240216	141500	2251739350	42600	42500	42600	42500	132
290	20240216	141400	2246127150	42500	42500	42600	42500	392
291	20240216	141300	2229444050	42500	42500	42500	42500	37
292	20240216	141200	2227871550	42450	42450	42500	42450	399
293	20240216	141100	2210919150	42500	42600	42600	42450	165
294	20240216	141000	2203906400	42600	42650	42700	42600	398
295	20240216	140900	2186943200	42700	42600	42700	42550	119
296	20240216	140800	2181871700	42550	42550	42550	42550	95
297	20240216	140700	2177829450	42500	42650	42700	42500	183
298	20240216	140600	2170031600	42700	42550	42700	42550	359
299	20240216	140500	2154724900	42700	42650	42700	42550	280
300	20240216	140400	2142783100	42650	42650	42650	42600	259
301	20240216	140300	2131738900	42650	42650	42650	42650	216
302	20240216	140200	2122526500	42650	42650	42650	42650	74
303	20240216	140100	2119370400	42650	42600	42650	42600	242
304	20240216	140000	2109049350	42600	42650	42650	42600	266
305	20240216	135900	2097706950	42650	42650	42650	42650	122
306	20240216	135800	2092503650	42700	42700	42700	42700	125
307	20240216	135700	2087166150	42700	42700	42700	42650	413
308	20240216	135600	2069536900	42700	42700	42700	42700	111
309	20240216	135500	2064797200	42650	42700	42700	42650	124
310	20240216	135400	2059504250	42700	42650	42700	42650	303
311	20240216	135300	2046573250	42600	42750	42750	42600	83
312	20240216	135200	2043030600	42700	42650	42700	42650	194
313	20240216	135100	2034748600	42700	42650	42700	42650	257
314	20240216	135000	2023774750	42650	42700	42700	42650	164
315	20240216	134900	2016775500	42700	42600	42700	42600	114
316	20240216	134800	2011916200	42600	42750	42750	42600	724
317	20240216	134700	1981022750	42750	42700	42750	42700	110
318	20240216	134600	1976322450	42700	42700	42750	42700	115
319	20240216	134500	1971408100	42700	42750	42750	42600	466
320	20240216	134400	1951505450	42700	42700	42750	42700	45
321	20240216	134300	1949582850	42700	42700	42750	42700	146
322	20240216	134200	1943346650	42700	42650	42700	42650	162
323	20240216	134100	1936431150	42650	42700	42750	42650	120
324	20240216	134000	1931307750	42750	42700	42750	42650	587
325	20240216	133900	1906243550	42700	42750	42750	42700	231
326	20240216	133800	1896372150	42750	42800	42800	42650	327
327	20240216	133700	1882407200	42750	42600	42800	42550	4869
328	20240216	133600	1674701100	42550	42550	42600	42550	273
329	20240216	133500	1663075300	42550	42600	42600	42550	149
330	20240216	133400	1656730800	42550	42550	42600	42550	314
331	20240216	133300	1643359500	42550	42550	42600	42550	362
332	20240216	133200	1627944850	42600	42600	42600	42500	80
333	20240216	133100	1624538500	42500	42550	42600	42500	159
334	20240216	133000	1617771700	42600	42600	42600	42550	409
335	20240216	132900	1600353000	42600	42550	42600	42550	111
336	20240216	132800	1595627700	42550	42600	42600	42550	255
337	20240216	132700	1584768400	42550	42600	42600	42550	291
338	20240216	132600	1572377050	42550	42550	42550	42500	106
339	20240216	132500	1567868950	42550	42550	42600	42550	302
340	20240216	132400	1555013150	42600	42550	42600	42550	306
341	20240216	132300	1541987950	42550	42550	42550	42550	82
342	20240216	132200	1538498850	42550	42550	42550	42500	120
343	20240216	132100	1533395500	42550	42600	42600	42500	344
344	20240216	132000	1518759950	42600	42600	42600	42550	140
345	20240216	131900	1512796850	42600	42600	42600	42550	169
346	20240216	131800	1505601750	42600	42500	42600	42500	275
347	20240216	131700	1493900550	42500	42500	42500	42450	101
348	20240216	131600	1489608400	42550	42550	42600	42500	217
349	20240216	131500	1480373150	42550	42550	42600	42550	414
350	20240216	131400	1462746000	42550	42600	42600	42550	232
351	20240216	131300	1452865450	42600	42600	42600	42550	146
352	20240216	131200	1446648400	42600	42600	42600	42550	287
353	20240216	131100	1434424300	42550	42600	42600	42550	31
354	20240216	131000	1433103750	42500	42550	42550	42500	693
355	20240216	130900	1403619900	42550	42550	42550	42500	436
356	20240216	130800	1385070100	42500	42550	42550	42500	246
357	20240216	130700	1374605050	42550	42600	42600	42500	435
358	20240216	130600	1356091600	42600	42550	42600	42550	260
359	20240216	130500	1345017850	42550	42600	42600	42550	121
360	20240216	130400	1339868500	42600	42600	42600	42550	228
361	20240216	130300	1330156000	42600	42550	42600	42550	478
362	20240216	130200	1309816350	42550	42550	42550	42500	443
363	20240216	130100	1290974950	42550	42450	42600	42400	3599
364	20240216	130000	1137969550	42400	42450	42450	42400	211
365	20240216	125900	1129015600	42450	42400	42450	42400	126
366	20240216	125800	1123668050	42400	42400	42400	42350	471
367	20240216	125700	1103699500	42400	42250	42400	42250	2750
368	20240216	125600	987393400	42200	42250	42250	42200	146
369	20240216	125500	981226700	42250	42100	42250	42100	441
370	20240216	125400	962619100	42150	42150	42200	42150	525
371	20240216	125300	940487100	42100	41850	42100	41850	857
372	20240216	125200	904434800	42050	41950	42050	41850	362
373	20240216	125100	889247600	41950	42050	42050	41950	66
374	20240216	125000	886476800	42050	42050	42050	42050	7
375	20240216	124900	886182450	42050	41900	42050	41900	62
376	20240216	124800	883582100	42050	41950	42050	41900	102
377	20240216	124700	879303450	42000	42000	42000	42000	37
378	20240216	124600	877749450	42000	42000	42050	42000	70
379	20240216	124500	874808650	42050	42050	42050	42050	17
380	20240216	124400	874093800	42000	42050	42050	42000	66
381	20240216	124300	871320750	42050	42050	42050	42050	18
382	20240216	124200	870563850	41950	42050	42050	41950	61
383	20240216	124100	868003300	41900	41900	41900	41900	37
384	20240216	124000	866453000	42050	42050	42050	41900	60
385	20240216	123900	863935100	41950	41950	41950	41950	37
386	20240216	123800	862382950	42050	41900	42050	41900	193
387	20240216	123700	854293550	41900	42050	42050	41900	53
388	20240216	123600	852070450	41950	41950	41950	41950	36
389	20240216	123500	850560250	42050	42050	42050	42050	0
390	20240216	123400	850560250	42050	41950	42050	41950	55
391	20240216	123300	848251200	42000	42000	42000	41900	117
392	20240216	123200	843337900	41900	41900	41900	41900	37
393	20240216	123100	841787600	41900	41900	41900	41900	16
394	20240216	123000	841117200	42000	42000	42000	41850	64
395	20240216	122900	838434600	41950	41900	41950	41900	58
396	20240216	122800	836003800	41950	41950	41950	41950	1
397	20240216	122700	835961850	41950	41950	41950	41950	24
398	20240216	122600	834955050	42000	42000	42000	42000	0
399	20240216	122500	834955050	42000	42000	42000	42000	2
400	20240216	122400	834871050	42000	42000	42000	42000	4
401	20240216	122300	834703050	42000	42000	42000	42000	90
402	20240216	122200	830923050	41850	41850	41900	41850	280
403	20240216	122100	819193200	41850	41850	41850	41850	0
404	20240216	122000	819193200	41850	41900	41900	41850	45
405	20240216	121900	817309550	41850	41900	41900	41850	24
406	20240216	121800	816304300	41800	41800	41800	41800	37
407	20240216	121700	814757700	41850	41850	41850	41850	36
408	20240216	121600	813251100	41850	41900	41900	41850	2
409	20240216	121500	813167350	41850	41850	41850	41850	38
410	20240216	121400	811577050	41850	41850	41850	41850	0
411	20240216	121300	811577050	41850	41850	41850	41850	46
412	20240216	121200	809651950	41900	41800	41900	41800	7
413	20240216	121100	809359150	41800	41850	41850	41800	44
414	20240216	121000	807518150	41850	42000	42000	41850	110
415	20240216	120900	802906400	42000	42000	42000	42000	2
416	20240216	120800	802822400	42000	42000	42000	41950	75
417	20240216	120700	799674600	41950	41950	41950	41950	3
418	20240216	120600	799548750	41950	41950	41950	41950	36
419	20240216	120500	798038550	42000	42000	42000	42000	0
420	20240216	120400	798038550	42000	42050	42050	42000	28
421	20240216	120300	796861850	42000	42000	42000	42000	47
422	20240216	120200	794887850	42050	42050	42050	42000	270
423	20240216	120100	783543650	42050	42000	42050	41950	705
424	20240216	120000	753926100	41950	42000	42000	41950	33
425	20240216	115900	752540500	41950	41950	42000	41950	54
426	20240216	115800	750274500	42000	41950	42000	41950	126
427	20240216	115700	744988750	41950	41950	42000	41950	53
428	20240216	115600	742764700	41950	41950	41950	41950	45
429	20240216	115500	740876950	42000	41950	42000	41950	15
430	20240216	115400	740247000	41950	42000	42000	41950	39
431	20240216	115300	738610850	42000	42000	42000	42000	12
432	20240216	115200	738106850	41950	41950	41950	41950	58
433	20240216	115100	735673750	42000	41950	42000	41950	76
434	20240216	115000	732484000	42000	42000	42000	42000	22
435	20240216	114900	731560000	42000	41950	42000	41950	86
436	20240216	114800	727950300	42000	42000	42000	42000	15
437	20240216	114700	727320300	41950	41950	41950	41950	37
438	20240216	114600	725768150	42000	42000	42000	42000	13
439	20240216	114500	725222150	41950	41950	41950	41950	36
440	20240216	114400	723711950	42000	41950	42000	41950	52
441	20240216	114300	721529800	41950	41950	41950	41950	5
442	20240216	114200	721320050	42000	41950	42000	41950	49
443	20240216	114100	719263900	42000	42000	42000	42000	13
444	20240216	114000	718717900	41950	41900	42000	41900	110
445	20240216	113900	714104100	41850	41850	41850	41850	4
446	20240216	113800	713936700	41850	41850	41850	41850	40
447	20240216	113700	712262700	41750	41800	41800	41750	46
448	20240216	113600	710342150	41800	41800	41800	41800	480
449	20240216	113500	690278150	41800	41800	41800	41800	36
450	20240216	113400	688773350	41850	41800	41850	41650	225
451	20240216	113300	679389350	41850	41900	41900	41850	37
452	20240216	113200	677840200	41850	41750	41850	41700	451
453	20240216	113100	658988350	41800	41750	41800	41750	31
454	20240216	113000	657692650	41800	41800	41800	41750	58
455	20240216	112900	655270050	41800	41800	41800	41800	1
456	20240216	112800	655228250	41750	41800	41800	41750	51
457	20240216	112700	653098300	41800	41750	41800	41750	90
458	20240216	112600	649338900	41700	41750	41750	41700	83
459	20240216	112500	645874050	41750	41750	41800	41750	62
460	20240216	112400	643284800	41800	41800	41800	41800	1
461	20240216	112300	643243000	41750	41750	41750	41750	37
462	20240216	112200	641698250	41800	41800	41800	41800	14
463	20240216	112100	641113050	41750	41800	41800	41750	56
464	20240216	112000	638774050	41800	41750	41800	41750	51
465	20240216	111900	636643750	41750	41800	41800	41750	38
466	20240216	111800	635057200	41800	41800	41800	41750	55
467	20240216	111700	632760050	41750	41750	41750	41750	0
468	20240216	111600	632760050	41750	41750	41750	41750	36
469	20240216	111500	631257050	41800	41800	41800	41800	37
470	20240216	111400	629710450	41800	41750	41800	41750	64
471	20240216	111300	627038100	41800	41800	41800	41800	0
472	20240216	111200	627038100	41800	41800	41800	41800	36
473	20240216	111100	625533300	41800	41800	41800	41800	36
474	20240216	111000	624028500	41800	41750	41800	41700	245
475	20240216	110900	613798200	41750	41700	41750	41700	63
476	20240216	110800	611169800	41700	41700	41700	41700	0
477	20240216	110700	611169800	41700	41750	41750	41700	56
478	20240216	110600	608834050	41750	41750	41750	41750	36
479	20240216	110500	607331050	41750	41750	41750	41750	0
480	20240216	110400	607331050	41750	41750	41750	41750	37
481	20240216	110300	605786300	41750	41750	41750	41750	0
482	20240216	110200	605786300	41750	41800	41800	41750	42
483	20240216	110100	604032550	41800	41800	41800	41750	328
484	20240216	110000	590323950	41800	41850	41850	41800	47
485	20240216	105900	588358800	41850	41850	41900	41800	47
486	20240216	105800	586393450	41850	41850	41850	41850	14
487	20240216	105700	585807550	41850	41800	41850	41800	79
488	20240216	105600	582505200	41850	41850	41850	41850	39
489	20240216	105500	580873050	41850	41850	41850	41850	5
490	20240216	105400	580663800	41850	41850	41850	41850	18
491	20240216	105300	579910500	41850	41900	41900	41850	42
492	20240216	105200	578152750	41850	41850	41850	41850	37
493	20240216	105100	576604300	41900	41900	41900	41900	0
494	20240216	105000	576604300	41900	41900	41900	41850	97
495	20240216	104900	572542500	41850	41850	41850	41850	1
496	20240216	104800	572500650	41900	41850	41900	41850	138
497	20240216	104700	566724450	41850	41850	41850	41850	37
498	20240216	104600	565176000	41850	41850	41850	41850	0
499	20240216	104500	565176000	41850	41850	41850	41850	37
500	20240216	104400	563627550	41950	41850	42000	41850	53
501	20240216	104300	561404900	41850	41850	41850	41850	36
502	20240216	104200	559898300	41850	41750	41850	41750	99
503	20240216	104100	555762100	41800	41800	41800	41800	10
504	20240216	104000	555344100	41900	41900	41900	41700	66
505	20240216	103900	552587300	41750	41850	41850	41700	93
506	20240216	103800	548702700	41850	41900	41900	41850	6
507	20240216	103700	548451550	41950	41800	41950	41800	19
508	20240216	103600	547654650	41800	41850	41850	41800	85
509	20240216	103500	544099650	42000	42000	42000	41850	84
510	20240216	103400	540578850	41850	42000	42000	41850	39
511	20240216	103300	538946250	41900	41900	41900	41900	37
512	20240216	103200	537395950	42100	42100	42100	42100	0
513	20240216	103100	537395950	42100	42150	42150	41800	702
514	20240216	103000	507969200	42150	42150	42150	42150	8
515	20240216	102900	507632000	42100	42100	42100	42100	144
516	20240216	102800	501569600	42100	42100	42100	42100	150
517	20240216	102700	495254600	42100	42150	42150	42100	197
518	20240216	102600	486952050	42100	42100	42100	42100	36
519	20240216	102500	485436450	42100	42100	42100	42100	0
520	20240216	102400	485436450	42100	42150	42150	42100	260
521	20240216	102300	474480250	42100	42100	42100	42100	3
522	20240216	102200	474353950	42050	42050	42150	42050	464
523	20240216	102100	454801850	42050	42050	42050	42050	36
524	20240216	102000	453288050	42050	42100	42150	42050	240
525	20240216	101900	443184050	42050	42050	42050	42050	45
526	20240216	101800	441291800	42050	42050	42050	42050	0
527	20240216	101700	441291800	42050	42050	42050	42050	37
528	20240216	101600	439735950	42100	42100	42100	42050	279
529	20240216	101500	427991000	42100	42050	42100	42050	102
530	20240216	101400	423699400	42000	42000	42000	42000	37
531	20240216	101300	422145400	42000	42000	42000	42000	0
532	20240216	101200	422145400	42000	42000	42000	42000	37
533	20240216	101100	420591400	42000	42000	42000	42000	0
534	20240216	101000	420591400	42000	42050	42050	42000	45
535	20240216	100900	418700950	42050	42050	42050	42050	9
536	20240216	100800	418322500	42000	42000	42000	42000	37
537	20240216	100700	416768500	42050	42000	42050	42000	38
538	20240216	100600	415172450	42050	42050	42050	42050	0
539	20240216	100500	415172450	42050	42100	42100	42050	67
540	20240216	100400	412352250	42100	41950	42100	41950	97
541	20240216	100300	408277750	42000	42050	42050	42000	39
542	20240216	100200	406639400	42050	42100	42100	42050	73
543	20240216	100100	403569650	42250	42100	42250	42100	3
544	20240216	100000	403443200	42100	42100	42250	42100	45
545	20240216	095900	401547850	42150	42150	42150	42150	4
546	20240216	095800	401379250	42150	42100	42150	42100	144
547	20240216	095700	395311550	42150	42150	42150	42100	18
548	20240216	095600	394552900	42150	42150	42150	42150	14
549	20240216	095500	393962800	42200	42100	42200	42100	313
550	20240216	095400	380757800	42250	42250	42250	42250	17
551	20240216	095300	380039550	42100	42100	42100	42100	37
552	20240216	095200	378481850	42250	42100	42250	42100	19
553	20240216	095100	377679250	42100	42100	42100	42100	37
554	20240216	095000	376121550	42250	42250	42250	42250	8
555	20240216	094900	375783550	42100	42200	42200	42100	75
556	20240216	094800	372622150	42200	42100	42200	42100	160
557	20240216	094700	365873950	42250	42250	42250	42250	20
558	20240216	094600	365028950	42000	42250	42250	42000	55
559	20240216	094500	362714450	42000	42000	42000	42000	10
560	20240216	094400	362294450	41900	42250	42250	41900	536
561	20240216	094300	339801400	42000	42000	42000	42000	47
562	20240216	094200	337827400	42200	42200	42200	42200	0
563	20240216	094100	337827400	42200	42050	42200	42050	91
564	20240216	094000	333995000	42200	42150	42200	42000	403
565	20240216	093900	317038050	42050	42050	42050	42050	36
566	20240216	093800	315524250	42050	42050	42050	42050	8
567	20240216	093700	315187850	42150	42200	42200	42150	42
568	20240216	093600	313417500	42200	42000	42250	42000	108
569	20240216	093500	308869850	42200	42200	42200	42200	13
570	20240216	093400	308321250	42200	42050	42200	42050	77
571	20240216	093300	305077250	42200	42150	42200	42150	74
572	20240216	093200	301957900	42050	42150	42150	42050	47
573	20240216	093100	299980550	42050	42200	42200	42050	122
574	20240216	093000	294833250	42250	42250	42250	42250	9
575	20240216	092900	294453000	42250	42200	42250	42200	62
576	20240216	092800	291835600	42200	42200	42200	42200	1
577	20240216	092700	291793400	42100	42100	42100	42100	13
578	20240216	092600	291246100	42200	42200	42200	42200	2
579	20240216	092500	291161700	42100	42100	42100	42100	50
580	20240216	092400	289056700	42000	42000	42300	42000	266
581	20240216	092300	277861850	42000	41950	42000	41950	211
582	20240216	092200	269010150	41950	42000	42000	41950	38
583	20240216	092100	267414550	42000	42000	42000	41950	55
584	20240216	092000	265106750	42000	42000	42050	42000	32
585	20240216	091900	263762400	42050	42000	42050	42000	34
586	20240216	091800	262334300	42050	42100	42100	42000	433
587	20240216	091700	244119150	42100	42100	42100	42100	0
588	20240216	091600	244119150	42100	42150	42150	42100	82
589	20240216	091500	240663850	42150	42100	42200	42100	117
590	20240216	091400	235727650	42100	42100	42100	42100	109
591	20240216	091300	231138750	42100	42150	42150	42100	103
592	20240216	091200	226800200	42150	42150	42150	42150	4
593	20240216	091100	226631600	42200	42150	42200	42100	20
594	20240216	091000	225789450	42150	42200	42250	42100	61
595	20240216	090900	223217450	42250	42350	42350	42250	320
596	20240216	090800	209667800	42350	42250	42400	42200	934
597	20240216	090700	170185850	42250	42300	42400	42250	509
598	20240216	090600	148632050	42200	42400	42400	42200	99
599	20240216	090500	144443700	42400	42400	42400	42400	22
600	20240216	090400	143510900	42400	42450	42450	42150	64
601	20240216	090300	140802750	42500	42600	42600	42150	652
602	20240216	090200	113097850	42550	42450	42600	42450	966
603	20240216	090100	72033500	42400	42100	42400	42100	961
604	20240216	090000	31394200	42100	42100	42100	42050	746