KissMeData/017800/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	190200	1263615200	41500	41500	41500	41500	1106
3	20240221	190100	1263615200	41500	41500	41500	41500	0
4	20240221	190000	1263615200	41500	41500	41500	41500	0
5	20240221	185900	1263615200	41500	41500	41500	41500	0
6	20240221	185800	1263615200	41500	41500	41500	41500	0
7	20240221	185700	1263615200	41500	41500	41500	41500	0
8	20240221	185600	1263615200	41500	41500	41500	41500	0
9	20240221	185500	1263615200	41500	41500	41500	41500	0
10	20240221	185400	1263615200	41500	41500	41500	41500	0
11	20240221	185300	1263615200	41500	41500	41500	41500	0
12	20240221	185200	1263615200	41500	41500	41500	41500	0
13	20240221	185100	1263615200	41500	41500	41500	41500	0
14	20240221	185000	1263615200	41500	41500	41500	41500	0
15	20240221	184900	1263615200	41500	41500	41500	41500	0
16	20240221	184800	1263615200	41500	41500	41500	41500	0
17	20240221	184700	1263615200	41500	41500	41500	41500	0
18	20240221	184600	1263615200	41500	41500	41500	41500	0
19	20240221	184500	1263615200	41500	41500	41500	41500	0
20	20240221	184400	1263615200	41500	41500	41500	41500	0
21	20240221	184300	1263615200	41500	41500	41500	41500	0
22	20240221	184200	1263615200	41500	41500	41500	41500	0
23	20240221	184100	1263615200	41500	41500	41500	41500	0
24	20240221	184000	1263615200	41500	41500	41500	41500	0
25	20240221	183900	1263615200	41500	41500	41500	41500	0
26	20240221	183800	1263615200	41500	41500	41500	41500	0
27	20240221	183700	1263615200	41500	41500	41500	41500	0
28	20240221	183600	1263615200	41500	41500	41500	41500	0
29	20240221	183500	1263615200	41500	41500	41500	41500	0
30	20240221	183400	1263615200	41500	41500	41500	41500	0
31	20240221	183300	1263615200	41500	41500	41500	41500	0
32	20240221	183200	1263615200	41500	41500	41500	41500	1106
33	20240221	183100	1263615200	41500	41500	41500	41500	0
34	20240221	183000	1263615200	41500	41500	41500	41500	0
35	20240221	182900	1263615200	41500	41500	41500	41500	0
36	20240221	182800	1263615200	41500	41500	41500	41500	0
37	20240221	182700	1263615200	41500	41500	41500	41500	0
38	20240221	182600	1263615200	41500	41500	41500	41500	0
39	20240221	182500	1263615200	41500	41500	41500	41500	0
40	20240221	182400	1263615200	41500	41500	41500	41500	0
41	20240221	182300	1263615200	41500	41500	41500	41500	0
42	20240221	182200	1263615200	41500	41500	41500	41500	0
43	20240221	182100	1263615200	41500	41500	41500	41500	0
44	20240221	182000	1263615200	41500	41500	41500	41500	0
45	20240221	181900	1263615200	41500	41500	41500	41500	0
46	20240221	181800	1263615200	41500	41500	41500	41500	0
47	20240221	181700	1263615200	41500	41500	41500	41500	0
48	20240221	181600	1263615200	41500	41500	41500	41500	0
49	20240221	181500	1263615200	41500	41500	41500	41500	0
50	20240221	181400	1263615200	41500	41500	41500	41500	0
51	20240221	181300	1263615200	41500	41500	41500	41500	0
52	20240221	181200	1263615200	41500	41500	41500	41500	0
53	20240221	181100	1263615200	41500	41500	41500	41500	0
54	20240221	181000	1263615200	41500	41500	41500	41500	0
55	20240221	180900	1263615200	41500	41500	41500	41500	0
56	20240221	180800	1263615200	41500	41500	41500	41500	0
57	20240221	180700	1263615200	41500	41500	41500	41500	0
58	20240221	180600	1263615200	41500	41500	41500	41500	0
59	20240221	180500	1263615200	41500	41500	41500	41500	0
60	20240221	180400	1263615200	41500	41500	41500	41500	0
61	20240221	180300	1263615200	41500	41500	41500	41500	0
62	20240221	180200	1263615200	41500	41500	41500	41500	1106
63	20240221	180100	1263615200	41500	41500	41500	41500	0
64	20240221	180000	1263615200	41500	41500	41500	41500	0
65	20240221	175900	1263615200	41500	41500	41500	41500	0
66	20240221	175800	1263615200	41500	41500	41500	41500	0
67	20240221	175700	1263615200	41500	41500	41500	41500	0
68	20240221	175600	1263615200	41500	41500	41500	41500	0
69	20240221	175500	1263615200	41500	41500	41500	41500	0
70	20240221	175400	1263615200	41500	41500	41500	41500	0
71	20240221	175300	1263615200	41500	41500	41500	41500	0
72	20240221	175200	1263615200	41500	41500	41500	41500	0
73	20240221	175100	1263615200	41500	41500	41500	41500	0
74	20240221	175000	1263615200	41500	41500	41500	41500	0
75	20240221	174900	1263615200	41500	41500	41500	41500	0
76	20240221	174800	1263615200	41500	41500	41500	41500	0
77	20240221	174700	1263615200	41500	41500	41500	41500	0
78	20240221	174600	1263615200	41500	41500	41500	41500	0
79	20240221	174500	1263615200	41500	41500	41500	41500	0
80	20240221	174400	1263615200	41500	41500	41500	41500	0
81	20240221	174300	1263615200	41500	41500	41500	41500	0
82	20240221	174200	1263615200	41500	41500	41500	41500	0
83	20240221	174100	1263615200	41500	41500	41500	41500	0
84	20240221	174000	1263615200	41500	41500	41500	41500	0
85	20240221	173900	1263615200	41500	41500	41500	41500	0
86	20240221	173800	1263615200	41500	41500	41500	41500	0
87	20240221	173700	1263615200	41500	41500	41500	41500	0
88	20240221	173600	1263615200	41500	41500	41500	41500	0
89	20240221	173500	1263615200	41500	41500	41500	41500	0
90	20240221	173400	1263615200	41500	41500	41500	41500	0
91	20240221	173300	1263615200	41500	41500	41500	41500	0
92	20240221	173200	1263615200	41500	41500	41500	41500	1106
93	20240221	173100	1263615200	41500	41500	41500	41500	0
94	20240221	173000	1263615200	41500	41500	41500	41500	0
95	20240221	172900	1263615200	41500	41500	41500	41500	0
96	20240221	172800	1263615200	41500	41500	41500	41500	0
97	20240221	172700	1263615200	41500	41500	41500	41500	0
98	20240221	172600	1263615200	41500	41500	41500	41500	0
99	20240221	172500	1263615200	41500	41500	41500	41500	0
100	20240221	172400	1263615200	41500	41500	41500	41500	0
101	20240221	172300	1263615200	41500	41500	41500	41500	0
102	20240221	172200	1263615200	41500	41500	41500	41500	0
103	20240221	172100	1263615200	41500	41500	41500	41500	0
104	20240221	172000	1263615200	41500	41500	41500	41500	0
105	20240221	171900	1263615200	41500	41500	41500	41500	0
106	20240221	171800	1263615200	41500	41500	41500	41500	0
107	20240221	171700	1263615200	41500	41500	41500	41500	0
108	20240221	171600	1263615200	41500	41500	41500	41500	0
109	20240221	171500	1263615200	41500	41500	41500	41500	0
110	20240221	171400	1263615200	41500	41500	41500	41500	0
111	20240221	171300	1263615200	41500	41500	41500	41500	0
112	20240221	171200	1263615200	41500	41500	41500	41500	0
113	20240221	171100	1263615200	41500	41500	41500	41500	0
114	20240221	171000	1263615200	41500	41500	41500	41500	0
115	20240221	170900	1263615200	41500	41500	41500	41500	0
116	20240221	170800	1263615200	41500	41500	41500	41500	0
117	20240221	170700	1263615200	41500	41500	41500	41500	0
118	20240221	170600	1263615200	41500	41500	41500	41500	0
119	20240221	170500	1263615200	41500	41500	41500	41500	0
120	20240221	170400	1263615200	41500	41500	41500	41500	0
121	20240221	170300	1263615200	41500	41500	41500	41500	0
122	20240221	170200	1263615200	41500	41500	41500	41500	1106
123	20240221	170100	1263615200	41500	41500	41500	41500	0
124	20240221	170000	1263615200	41500	41500	41500	41500	0
125	20240221	165900	1263615200	41500	41500	41500	41500	0
126	20240221	165800	1263615200	41500	41500	41500	41500	0
127	20240221	165700	1263615200	41500	41500	41500	41500	0
128	20240221	165600	1263615200	41500	41500	41500	41500	0
129	20240221	165500	1263615200	41500	41500	41500	41500	0
130	20240221	165400	1263615200	41500	41500	41500	41500	0
131	20240221	165300	1263615200	41500	41500	41500	41500	0
132	20240221	165200	1263615200	41500	41500	41500	41500	0
133	20240221	165100	1263615200	41500	41500	41500	41500	0
134	20240221	165000	1263615200	41500	41500	41500	41500	0
135	20240221	164900	1263615200	41500	41500	41500	41500	0
136	20240221	164800	1263615200	41500	41500	41500	41500	0
137	20240221	164700	1263615200	41500	41500	41500	41500	0
138	20240221	164600	1263615200	41500	41500	41500	41500	0
139	20240221	164500	1263615200	41500	41500	41500	41500	0
140	20240221	164400	1263615200	41500	41500	41500	41500	0
141	20240221	164300	1263615200	41500	41500	41500	41500	0
142	20240221	164200	1263615200	41500	41500	41500	41500	0
143	20240221	164100	1263615200	41500	41500	41500	41500	0
144	20240221	164000	1263615200	41500	41500	41500	41500	0
145	20240221	163900	1263615200	41500	41500	41500	41500	0
146	20240221	163800	1263615200	41500	41500	41500	41500	0
147	20240221	163700	1263615200	41500	41500	41500	41500	0
148	20240221	163600	1263615200	41500	41500	41500	41500	0
149	20240221	163500	1263615200	41500	41500	41500	41500	0
150	20240221	163400	1263615200	41500	41500	41500	41500	0
151	20240221	163300	1263615200	41500	41500	41500	41500	0
152	20240221	163200	1263615200	41500	41500	41500	41500	1106
153	20240221	163100	1263615200	41500	41500	41500	41500	0
154	20240221	163000	1263615200	41500	41500	41500	41500	0
155	20240221	162900	1263615200	41500	41500	41500	41500	0
156	20240221	162800	1263615200	41500	41500	41500	41500	0
157	20240221	162700	1263615200	41500	41500	41500	41500	0
158	20240221	162600	1263615200	41500	41500	41500	41500	0
159	20240221	162500	1263615200	41500	41500	41500	41500	0
160	20240221	162400	1263615200	41500	41500	41500	41500	0
161	20240221	162300	1263615200	41500	41500	41500	41500	0
162	20240221	162200	1263615200	41500	41500	41500	41500	0
163	20240221	162100	1263615200	41500	41500	41500	41500	0
164	20240221	162000	1263615200	41500	41500	41500	41500	0
165	20240221	161900	1263615200	41500	41500	41500	41500	0
166	20240221	161800	1263615200	41500	41500	41500	41500	0
167	20240221	161700	1263615200	41500	41500	41500	41500	0
168	20240221	161600	1263615200	41500	41500	41500	41500	0
169	20240221	161500	1263615200	41500	41500	41500	41500	0
170	20240221	161400	1263615200	41500	41500	41500	41500	0
171	20240221	161300	1263615200	41500	41500	41500	41500	0
172	20240221	161200	1263615200	41500	41500	41500	41500	0
173	20240221	161100	1263615200	41500	41500	41500	41500	0
174	20240221	161000	1263615200	41500	41500	41500	41500	0
175	20240221	160900	1263615200	41500	41500	41500	41500	0
176	20240221	160800	1263615200	41500	41500	41500	41500	0
177	20240221	160700	1263615200	41500	41500	41500	41500	0
178	20240221	160600	1263615200	41500	41500	41500	41500	0
179	20240221	160500	1263615200	41500	41500	41500	41500	0
180	20240221	160400	1263615200	41500	41500	41500	41500	0
181	20240221	160300	1263615200	41500	41500	41500	41500	0
182	20240221	160200	1263615200	41500	41500	41500	41500	1106
183	20240221	160100	1263615200	41500	41500	41500	41500	0
184	20240221	160000	1263615200	41500	41500	41500	41500	0
185	20240221	155900	1263615200	41500	41500	41500	41500	0
186	20240221	155800	1263615200	41500	41500	41500	41500	0
187	20240221	155700	1263615200	41500	41500	41500	41500	0
188	20240221	155600	1263615200	41500	41500	41500	41500	0
189	20240221	155500	1263615200	41500	41500	41500	41500	0
190	20240221	155400	1263615200	41500	41500	41500	41500	0
191	20240221	155300	1263615200	41500	41500	41500	41500	0
192	20240221	155200	1263615200	41500	41500	41500	41500	0
193	20240221	155100	1263615200	41500	41500	41500	41500	0
194	20240221	155000	1263615200	41500	41500	41500	41500	0
195	20240221	154900	1263615200	41500	41500	41500	41500	0
196	20240221	154800	1263615200	41500	41500	41500	41500	0
197	20240221	154700	1263615200	41500	41500	41500	41500	0
198	20240221	154600	1263615200	41500	41500	41500	41500	0
199	20240221	154500	1263615200	41500	41500	41500	41500	0
200	20240221	154400	1263615200	41500	41500	41500	41500	0
201	20240221	154300	1263615200	41500	41500	41500	41500	0
202	20240221	154200	1263615200	41500	41500	41500	41500	0
203	20240221	154100	1263615200	41500	41500	41500	41500	0
204	20240221	154000	1263615200	41500	41500	41500	41500	0
205	20240221	153900	1263615200	41500	41500	41500	41500	0
206	20240221	153800	1263615200	41500	41500	41500	41500	0
207	20240221	153700	1263615200	41500	41500	41500	41500	0
208	20240221	153600	1263615200	41500	41500	41500	41500	0
209	20240221	153500	1263615200	41500	41500	41500	41500	0
210	20240221	153400	1263615200	41500	41500	41500	41500	0
211	20240221	153300	1263615200	41500	41500	41500	41500	0
212	20240221	153200	1263615200	41500	41500	41500	41500	1106
213	20240221	153100	1263615200	41500	41500	41500	41500	0
214	20240221	153000	1263615200	41500	41500	41500	41500	1106
215	20240221	152900	1217716200	41400	41400	41400	41400	0
216	20240221	152800	1217716200	41400	41400	41400	41400	0
217	20240221	152700	1217716200	41400	41400	41400	41400	0
218	20240221	152600	1217716200	41400	41400	41400	41400	0
219	20240221	152500	1217716200	41400	41400	41400	41400	0
220	20240221	152400	1217716200	41400	41400	41400	41400	0
221	20240221	152300	1217716200	41400	41400	41400	41400	0
222	20240221	152200	1217716200	41400	41400	41400	41400	0
223	20240221	152100	1217716200	41400	41400	41400	41400	0
224	20240221	152000	1217716200	41400	41400	41400	41400	0
225	20240221	151900	1217716200	41400	41400	41400	41350	104
226	20240221	151800	1213411100	41350	41350	41350	41350	174
227	20240221	151700	1206216200	41350	41400	41400	41350	229
228	20240221	151600	1196746650	41350	41350	41350	41350	221
229	20240221	151500	1187608300	41350	41400	41400	41350	358
230	20240221	151400	1172802800	41450	41450	41450	41450	3
231	20240221	151300	1172678450	41450	41350	41450	41350	10
232	20240221	151200	1172264350	41350	41350	41350	41350	7
233	20240221	151100	1171974900	41400	41450	41450	41400	5
234	20240221	151000	1171767700	41450	41450	41450	41400	11
235	20240221	150900	1171311800	41500	41500	41500	41500	238
236	20240221	150800	1161434800	41500	41500	41500	41450	447
237	20240221	150700	1142885750	41550	41500	41550	41450	44
238	20240221	150600	1141059700	41500	41500	41500	41450	127
239	20240221	150500	1135789250	41450	41450	41450	41450	158
240	20240221	150400	1129240150	41450	41450	41450	41450	1
241	20240221	150300	1129198700	41400	41400	41400	41400	11
242	20240221	150200	1128743300	41400	41450	41450	41400	2
243	20240221	150100	1128660450	41400	41350	41400	41350	139
244	20240221	150000	1122908250	41400	41350	41400	41300	90
245	20240221	145900	1119184700	41350	41350	41350	41300	497
246	20240221	145800	1098634850	41400	41350	41400	41350	55
247	20240221	145700	1096358400	41350	41350	41350	41350	23
248	20240221	145600	1095407350	41350	41350	41350	41350	22
249	20240221	145500	1094497650	41350	41350	41350	41350	32
250	20240221	145400	1093174450	41350	41350	41400	41350	300
251	20240221	145300	1080757200	41350	41350	41350	41350	3
252	20240221	145200	1080633150	41350	41400	41400	41350	14
253	20240221	145100	1080054100	41400	41350	41400	41350	16
254	20240221	145000	1079392400	41350	41400	41400	41350	4
255	20240221	144900	1079226850	41400	41350	41400	41350	66
256	20240221	144800	1076495050	41350	41350	41350	41350	2
257	20240221	144700	1076412350	41350	41350	41350	41350	108
258	20240221	144600	1071946550	41350	41400	41400	41350	166
259	20240221	144500	1065074750	41350	41350	41350	41350	14
260	20240221	144400	1064495850	41350	41350	41350	41350	26
261	20240221	144300	1063420750	41350	41400	41400	41350	61
262	20240221	144200	1060895900	41350	41350	41400	41350	28
263	20240221	144100	1059737650	41350	41350	41350	41350	12
264	20240221	144000	1059241450	41350	41350	41400	41350	58
265	20240221	143900	1056840800	41350	41350	41350	41350	20
266	20240221	143800	1056013800	41350	41350	41400	41350	66
267	20240221	143700	1053281950	41350	41350	41400	41350	19
268	20240221	143600	1052496050	41350	41350	41350	41350	12
269	20240221	143500	1051999850	41350	41350	41400	41350	14
270	20240221	143400	1051420900	41350	41350	41350	41350	29
271	20240221	143300	1050221750	41350	41350	41350	41350	1
272	20240221	143200	1050180400	41350	41350	41350	41350	18
273	20240221	143100	1049436100	41350	41400	41400	41350	293
274	20240221	143000	1037306650	41400	41350	41400	41350	30
275	20240221	142900	1036064700	41350	41350	41400	41350	40
276	20240221	142800	1034409650	41350	41350	41350	41350	13
277	20240221	142700	1033872100	41350	41300	41350	41300	390
278	20240221	142600	1017746000	41300	41300	41300	41300	43
279	20240221	142500	1015970100	41300	41300	41300	41300	2
280	20240221	142400	1015887500	41300	41300	41300	41300	7
281	20240221	142300	1015598400	41300	41300	41300	41300	26
282	20240221	142200	1014524600	41300	41300	41300	41300	20
283	20240221	142100	1013698600	41300	41300	41300	41300	5
284	20240221	142000	1013492100	41300	41300	41350	41300	98
285	20240221	141900	1009444650	41300	41300	41300	41300	8
286	20240221	141800	1009114250	41350	41350	41350	41350	15
287	20240221	141700	1008494000	41350	41350	41350	41300	442
288	20240221	141600	990217900	41350	41400	41400	41350	14
289	20240221	141500	989638400	41400	41350	41400	41350	11
290	20240221	141400	989183150	41350	41350	41350	41350	9
291	20240221	141300	988811000	41350	41350	41350	41350	1
292	20240221	141200	988769650	41350	41350	41350	41350	3
293	20240221	141100	988645600	41350	41350	41350	41350	12
294	20240221	141000	988149400	41350	41350	41400	41350	15
295	20240221	140900	987529100	41350	41400	41400	41350	11
296	20240221	140800	987074150	41350	41350	41350	41350	52
297	20240221	140700	984923950	41350	41350	41350	41350	3
298	20240221	140600	984799900	41350	41400	41400	41350	14
299	20240221	140500	984220700	41350	41400	41400	41350	29
300	20240221	140400	983021200	41400	41350	41400	41350	67
301	20240221	140300	980248650	41350	41350	41350	41350	12
302	20240221	140200	979752450	41350	41350	41350	41350	4
303	20240221	140100	979587050	41350	41400	41400	41350	26
304	20240221	140000	978511550	41350	41350	41350	41350	5
305	20240221	135900	978304800	41350	41350	41350	41350	19
306	20240221	135800	977519150	41350	41350	41350	41350	11
307	20240221	135700	977064300	41350	41350	41350	41350	4
308	20240221	135600	976898900	41350	41350	41350	41350	16
309	20240221	135500	976237300	41350	41350	41400	41350	52
310	20240221	135400	974086850	41350	41400	41400	41350	149
311	20240221	135300	967920750	41400	41400	41400	41400	23
312	20240221	135200	966968550	41400	41400	41400	41400	13
313	20240221	135100	966430350	41400	41400	41400	41400	32
314	20240221	135000	965105550	41400	41400	41400	41400	13
315	20240221	134900	964567350	41400	41400	41400	41400	44
316	20240221	134800	962745750	41400	41400	41400	41400	11
317	20240221	134700	962290350	41400	41400	41400	41400	12
318	20240221	134600	961793550	41400	41400	41400	41400	36
319	20240221	134500	960303150	41400	41400	41450	41400	5
320	20240221	134400	960096100	41400	41350	41400	41350	47
321	20240221	134300	958150650	41350	41350	41350	41350	13
322	20240221	134200	957613100	41350	41350	41350	41350	1
323	20240221	134100	957571750	41350	41350	41350	41350	9
324	20240221	134000	957199600	41400	41350	41400	41350	33
325	20240221	133900	955834100	41350	41350	41350	41350	17
326	20240221	133800	955131150	41350	41350	41350	41350	13
327	20240221	133700	954593600	41350	41350	41350	41350	2
328	20240221	133600	954510900	41350	41400	41400	41350	12
329	20240221	133500	954014500	41400	41400	41400	41400	25
330	20240221	133400	952979500	41350	41350	41350	41350	8
331	20240221	133300	952648700	41350	41350	41350	41350	4
332	20240221	133200	952483300	41350	41350	41350	41350	1
333	20240221	133100	952441950	41350	41350	41350	41350	9
334	20240221	133000	952069800	41350	41350	41350	41350	4
335	20240221	132900	951904400	41350	41350	41400	41350	330
336	20240221	132800	938256950	41350	41400	41400	41350	5
337	20240221	132700	938050050	41400	41350	41400	41350	13
338	20240221	132600	937512350	41350	41350	41350	41350	7
339	20240221	132500	937222900	41350	41350	41350	41350	1
340	20240221	132400	937181550	41350	41350	41350	41350	1
341	20240221	132300	937140200	41350	41400	41400	41350	21
342	20240221	132200	936271300	41400	41400	41400	41400	0
343	20240221	132100	936271300	41400	41400	41400	41400	9
344	20240221	132000	935898700	41400	41400	41400	41400	4
345	20240221	131900	935733100	41400	41400	41400	41400	32
346	20240221	131800	934408300	41400	41400	41400	41400	5
347	20240221	131700	934201300	41400	41400	41400	41400	3
348	20240221	131600	934077100	41350	41350	41350	41350	20
349	20240221	131500	933250100	41350	41350	41350	41350	0
350	20240221	131400	933250100	41350	41350	41350	41350	3
351	20240221	131300	933126050	41350	41350	41350	41350	0
352	20240221	131200	933126050	41350	41350	41350	41300	47
353	20240221	131100	931183050	41350	41400	41400	41300	47
354	20240221	131000	929239450	41400	41450	41450	41400	25
355	20240221	130900	928203350	41500	41500	41500	41500	4
356	20240221	130800	928037350	41500	41500	41500	41500	0
357	20240221	130700	928037350	41500	41500	41550	41500	494
358	20240221	130600	907517550	41450	41450	41450	41450	20
359	20240221	130500	906688550	41450	41450	41450	41450	0
360	20240221	130400	906688550	41450	41400	41450	41400	68
361	20240221	130300	903870100	41400	41300	41400	41300	228
362	20240221	130200	894439350	41300	41450	41600	41300	1492
363	20240221	130100	832672150	41450	41450	41450	41450	0
364	20240221	130000	832672150	41450	41450	41450	41450	3
365	20240221	125900	832547800	41450	41450	41450	41450	0
366	20240221	125800	832547800	41450	41450	41450	41450	0
367	20240221	125700	832547800	41450	41450	41450	41450	3
368	20240221	125600	832423450	41450	41450	41450	41450	3
369	20240221	125500	832299100	41450	41450	41450	41450	21
370	20240221	125400	831428650	41400	41400	41400	41400	0
371	20240221	125300	831428650	41400	41400	41400	41400	0
372	20240221	125200	831428650	41400	41400	41400	41400	3
373	20240221	125100	831304450	41400	41400	41400	41400	0
374	20240221	125000	831304450	41400	41400	41400	41400	3
375	20240221	124900	831180250	41400	41400	41400	41400	0
376	20240221	124800	831180250	41400	41400	41400	41400	0
377	20240221	124700	831180250	41400	41400	41400	41400	0
378	20240221	124600	831180250	41400	41400	41400	41400	0
379	20240221	124500	831180250	41400	41450	41450	41400	2
380	20240221	124400	831097400	41450	41600	41600	41450	33
381	20240221	124300	829728350	41600	41600	41600	41600	0
382	20240221	124200	829728350	41600	41600	41600	41600	32
383	20240221	124100	828397150	41550	41550	41550	41550	0
384	20240221	124000	828397150	41550	41550	41550	41550	3
385	20240221	123900	828272500	41600	41600	41600	41600	1
386	20240221	123800	828230900	41550	41550	41550	41550	44
387	20240221	123700	826402700	41550	41550	41550	41550	3
388	20240221	123600	826278050	41550	41400	41550	41400	67
389	20240221	123500	823497150	41400	41400	41400	41400	0
390	20240221	123400	823497150	41400	41400	41400	41400	0
391	20240221	123300	823497150	41400	41400	41400	41400	40
392	20240221	123200	821841150	41400	41500	41500	41400	39
393	20240221	123100	820224150	41500	41500	41500	41500	20
394	20240221	123000	819394150	41400	41400	41400	41400	3
395	20240221	122900	819269950	41400	41400	41400	41400	0
396	20240221	122800	819269950	41400	41400	41400	41400	2
397	20240221	122700	819187150	41550	41550	41550	41550	3
398	20240221	122600	819062500	41550	41550	41550	41550	3
399	20240221	122500	818937850	41350	41350	41350	41350	0
400	20240221	122400	818937850	41350	41350	41350	41350	134
401	20240221	122300	813396950	41350	41350	41350	41350	453
402	20240221	122200	794665400	41400	41400	41400	41400	3
403	20240221	122100	794541200	41400	41400	41400	41350	80
404	20240221	122000	791231150	41400	41450	41450	41400	53
405	20240221	121900	789035000	41500	41500	41500	41500	84
406	20240221	121800	785549000	41500	41550	41550	41500	42
407	20240221	121700	783805850	41550	41550	41550	41550	4
408	20240221	121600	783639650	41550	41550	41550	41550	9
409	20240221	121500	783265700	41500	41500	41500	41500	0
410	20240221	121400	783265700	41500	41500	41500	41500	0
411	20240221	121300	783265700	41500	41500	41500	41500	0
412	20240221	121200	783265700	41500	41500	41500	41500	0
413	20240221	121100	783265700	41500	41500	41500	41500	50
414	20240221	121000	781190700	41500	41500	41500	41500	4
415	20240221	120900	781024700	41500	41500	41500	41500	1
416	20240221	120800	780983200	41500	41500	41500	41500	11
417	20240221	120700	780526700	41450	41500	41500	41450	14
418	20240221	120600	779945950	41500	41350	41550	41350	2348
419	20240221	120500	682677000	41350	41350	41350	41350	16
420	20240221	120400	682015400	41300	41300	41300	41300	229
421	20240221	120300	672557700	41350	41500	41500	41300	561
422	20240221	120200	649334950	41500	41500	41500	41500	3
423	20240221	120100	649210450	41500	41500	41500	41500	1
424	20240221	120000	649168950	41450	41450	41450	41450	3
425	20240221	115900	649044600	41500	41500	41500	41500	0
426	20240221	115800	649044600	41500	41500	41500	41500	3
427	20240221	115700	648920100	41500	41500	41500	41500	12
428	20240221	115600	648422100	41500	41500	41500	41500	15
429	20240221	115500	647799600	41450	41450	41450	41450	1
430	20240221	115400	647758150	41450	41500	41500	41450	116
431	20240221	115300	642949550	41400	41400	41400	41400	0
432	20240221	115200	642949550	41400	41400	41400	41400	27
433	20240221	115100	641831750	41400	41400	41400	41400	0
434	20240221	115000	641831750	41400	41400	41400	41400	3
435	20240221	114900	641707550	41400	41400	41400	41400	0
436	20240221	114800	641707550	41400	41400	41400	41400	0
437	20240221	114700	641707550	41400	41400	41400	41400	0
438	20240221	114600	641707550	41400	41400	41400	41400	0
439	20240221	114500	641707550	41400	41350	41400	41350	3
440	20240221	114400	641583450	41350	41350	41350	41350	12
441	20240221	114300	641087250	41300	41350	41350	41300	303
442	20240221	114200	628561200	41350	41350	41350	41350	2
443	20240221	114100	628478500	41400	41400	41400	41400	553
444	20240221	114000	605584300	41400	41400	41400	41400	3
445	20240221	113900	605460100	41450	41450	41450	41450	11
446	20240221	113800	605004150	41450	41450	41450	41450	0
447	20240221	113700	605004150	41450	41450	41450	41450	0
448	20240221	113600	605004150	41450	41500	41500	41450	656
449	20240221	113500	577781200	41500	41500	41500	41500	0
450	20240221	113400	577781200	41500	41500	41500	41500	0
451	20240221	113300	577781200	41500	41500	41500	41500	0
452	20240221	113200	577781200	41500	41500	41500	41500	1
453	20240221	113100	577739700	41550	41550	41550	41550	0
454	20240221	113000	577739700	41550	41500	41550	41500	9
455	20240221	112900	577365950	41550	41550	41550	41550	0
456	20240221	112800	577365950	41550	41550	41550	41550	59
457	20240221	112700	574914500	41550	41550	41550	41550	0
458	20240221	112600	574914500	41550	41550	41550	41550	10
459	20240221	112500	574499000	41550	41550	41550	41550	10
460	20240221	112400	574083500	41500	41500	41500	41500	0
461	20240221	112300	574083500	41500	41500	41500	41500	0
462	20240221	112200	574083500	41500	41500	41500	41500	0
463	20240221	112100	574083500	41500	41550	41550	41500	291
464	20240221	112000	561993300	41550	41550	41600	41550	285
465	20240221	111900	550151500	41550	41550	41550	41550	0
466	20240221	111800	550151500	41550	41550	41550	41550	38
467	20240221	111700	548572600	41550	41550	41550	41550	3
468	20240221	111600	548447950	41550	41550	41550	41550	7
469	20240221	111500	548157100	41500	41500	41500	41500	49
470	20240221	111400	546123600	41500	41500	41500	41500	55
471	20240221	111300	543841100	41500	41550	41550	41500	13
472	20240221	111200	543301400	41550	41550	41550	41550	11
473	20240221	111100	542844350	41450	41450	41450	41450	3
474	20240221	111000	542720000	41400	41400	41400	41400	4
475	20240221	110900	542554400	41400	41400	41400	41400	0
476	20240221	110800	542554400	41400	41400	41400	41400	0
477	20240221	110700	542554400	41400	41400	41400	41400	4
478	20240221	110600	542388800	41400	41400	41400	41400	30
479	20240221	110500	541146800	41400	41400	41400	41400	109
480	20240221	110400	536634200	41400	41400	41400	41400	0
481	20240221	110300	536634200	41400	41400	41400	41400	45
482	20240221	110200	534771200	41400	41400	41400	41400	43
483	20240221	110100	532991000	41400	41400	41400	41400	9
484	20240221	110000	532618400	41400	41450	41450	41350	54
485	20240221	105900	530382800	41450	41500	41500	41450	30
486	20240221	105800	529139050	41550	41650	41650	41550	97
487	20240221	105700	525108050	41650	41600	41650	41600	78
488	20240221	105600	521861950	41550	41550	41550	41550	2
489	20240221	105500	521778850	41550	41550	41550	41550	0
490	20240221	105400	521778850	41550	41550	41550	41550	0
491	20240221	105300	521778850	41550	41550	41550	41550	0
492	20240221	105200	521778850	41550	41550	41550	41550	1
493	20240221	105100	521737300	41500	41550	41550	41450	365
494	20240221	105000	506583550	41550	41750	41750	41550	7
495	20240221	104900	506292100	41750	41750	41750	41750	0
496	20240221	104800	506292100	41750	41750	41750	41750	0
497	20240221	104700	506292100	41750	41750	41750	41750	3
498	20240221	104600	506166850	41750	41750	41750	41750	0
499	20240221	104500	506166850	41750	41500	41750	41500	44
500	20240221	104400	504330100	41650	41650	41650	41650	43
501	20240221	104300	502539150	41550	41500	41550	41450	867
502	20240221	104200	466558300	41550	41550	41550	41550	0
503	20240221	104100	466558300	41550	41550	41550	41550	343
504	20240221	104000	452306650	41550	41550	41550	41550	4
505	20240221	103900	452140450	41550	41550	41550	41550	0
506	20240221	103800	452140450	41550	41550	41550	41550	34
507	20240221	103700	450727750	41550	41550	41550	41550	0
508	20240221	103600	450727750	41550	41600	41600	41550	502
509	20240221	103500	429858650	41650	41650	41650	41650	4
510	20240221	103400	429692050	41650	41600	41650	41600	142
511	20240221	103300	423784800	41600	41600	41600	41600	0
512	20240221	103200	423784800	41600	41600	41600	41600	5
513	20240221	103100	423576800	41600	41600	41600	41600	18
514	20240221	103000	422828000	41550	41550	41550	41550	4
515	20240221	102900	422661800	41550	41550	41550	41550	0
516	20240221	102800	422661800	41550	41550	41550	41550	0
517	20240221	102700	422661800	41550	41550	41550	41550	0
518	20240221	102600	422661800	41550	41550	41550	41550	0
519	20240221	102500	422661800	41550	41550	41550	41550	1
520	20240221	102400	422620250	41600	41600	41600	41600	4
521	20240221	102300	422453850	41600	41600	41600	41600	0
522	20240221	102200	422453850	41600	41600	41600	41550	12
523	20240221	102100	421955050	41600	41600	41600	41600	20
524	20240221	102000	421123050	41600	41600	41600	41550	95
525	20240221	101900	417171250	41600	41600	41600	41600	18
526	20240221	101800	416422450	41600	41600	41600	41600	15
527	20240221	101700	415798450	41550	41550	41550	41550	158
528	20240221	101600	409233550	41550	41550	41550	41550	0
529	20240221	101500	409233550	41550	41550	41550	41550	0
530	20240221	101400	409233550	41550	41550	41550	41550	10
531	20240221	101300	408818050	41650	41550	41650	41550	44
532	20240221	101200	406989450	41500	41500	41500	41500	368
533	20240221	101100	391717450	41500	41650	41700	41450	1485
534	20240221	101000	330086950	41650	41650	41650	41650	4
535	20240221	100900	329920350	41800	41800	41800	41800	3
536	20240221	100800	329794950	41800	41800	41800	41800	1
537	20240221	100700	329753150	41600	41800	41800	41600	256
538	20240221	100600	319102750	41800	41700	41800	41600	209
539	20240221	100500	310392150	41750	41750	41750	41750	42
540	20240221	100400	308638650	41700	41700	41700	41700	0
541	20240221	100300	308638650	41700	41750	41750	41700	8
542	20240221	100200	308304700	41750	41800	41800	41750	11
543	20240221	100100	307845350	41850	41800	41850	41800	15
544	20240221	100000	307218100	41750	41750	41750	41750	11
545	20240221	095900	306758850	41750	41750	41750	41750	0
546	20240221	095800	306758850	41750	41750	41750	41750	1
547	20240221	095700	306717100	41750	41750	41750	41750	0
548	20240221	095600	306717100	41750	41800	41800	41750	6
549	20240221	095500	306466400	41800	41800	41800	41800	0
550	20240221	095400	306466400	41800	41800	41800	41800	39
551	20240221	095300	304836200	41700	41750	41750	41700	11
552	20240221	095200	304377400	41800	41800	41800	41800	0
553	20240221	095100	304377400	41800	41800	41800	41800	49
554	20240221	095000	302329200	41650	41650	41650	41650	4
555	20240221	094900	302162600	41850	41850	41850	41850	3
556	20240221	094800	302037050	41800	41800	41800	41800	78
557	20240221	094700	298776650	41650	41650	41650	41650	0
558	20240221	094600	298776650	41650	41650	41650	41650	1
559	20240221	094500	298735000	41800	41800	41800	41800	24
560	20240221	094400	297731800	41800	41850	41850	41800	60
561	20240221	094300	295222800	41800	41800	41800	41800	39
562	20240221	094200	293592600	41750	41600	41750	41600	121
563	20240221	094100	288547000	41600	41600	41600	41600	6
564	20240221	094000	288297400	41500	41550	41550	41500	35
565	20240221	093900	286843250	41550	41700	41750	41550	230
566	20240221	093800	277265500	41700	41700	41700	41700	4
567	20240221	093700	277098700	41650	41650	41650	41650	2
568	20240221	093600	277015400	41650	41750	41750	41650	76
569	20240221	093500	273849900	41650	41800	41800	41650	482
570	20240221	093400	253742050	41800	41800	41800	41800	0
571	20240221	093300	253742050	41800	41800	41800	41800	2
572	20240221	093200	253658450	41900	41850	41900	41850	62
573	20240221	093100	251063700	41850	41850	41850	41850	0
574	20240221	093000	251063700	41850	41850	41850	41850	201
575	20240221	092900	242651850	41900	41900	41900	41900	2
576	20240221	092800	242568050	41900	41900	41900	41900	70
577	20240221	092700	239635050	41900	41900	41900	41800	51
578	20240221	092600	237498950	41800	41950	41950	41800	127
579	20240221	092500	232172800	42000	41900	42000	41900	39
580	20240221	092400	230535200	41950	41950	41950	41900	85
581	20240221	092300	226971700	41950	41950	42000	41950	3
582	20240221	092200	226845800	42050	42000	42050	42000	278
583	20240221	092100	215167800	42150	42150	42150	42150	0
584	20240221	092000	215167800	42150	42100	42150	42100	150
585	20240221	091900	208852600	42100	42100	42100	42100	135
586	20240221	091800	203169100	42050	42000	42100	42000	849
587	20240221	091700	167503500	41950	41950	41950	41950	21
588	20240221	091600	166622550	41950	42000	42000	41950	200
589	20240221	091500	158227550	41950	41900	41950	41900	249
590	20240221	091400	147782050	41900	41900	41950	41900	230
591	20240221	091300	138144850	41850	41850	41900	41850	447
592	20240221	091200	119416500	41850	41850	41850	41800	65
593	20240221	091100	116696400	41850	41800	41850	41800	9
594	20240221	091000	116320050	41800	41750	41800	41750	70
595	20240221	090900	113394100	41750	41850	41850	41750	30
596	20240221	090800	112140100	41850	41750	41850	41750	140
597	20240221	090700	106286600	41650	41850	41850	41650	502
598	20240221	090600	85347250	41850	41700	41850	41700	165
599	20240221	090500	78466150	41700	41700	41700	41700	70
600	20240221	090400	75547150	41700	41650	41700	41650	19
601	20240221	090300	74754950	41650	41700	41700	41650	725
602	20240221	090200	44558650	41700	41700	41700	41700	112
603	20240221	090100	39888250	41700	41850	41900	41700	160
604	20240221	090000	33208400	41950	41850	41950	41850	793