KissMeData/020150/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	190500	4070790900	35850	35850	35850	35850	2034
3	20240219	190400	4070790900	35850	35850	35850	35850	0
4	20240219	190300	4070790900	35850	35850	35850	35850	0
5	20240219	190200	4070790900	35850	35850	35850	35850	0
6	20240219	190100	4070790900	35850	35850	35850	35850	0
7	20240219	190000	4070790900	35850	35850	35850	35850	0
8	20240219	185900	4070790900	35850	35850	35850	35850	0
9	20240219	185800	4070790900	35850	35850	35850	35850	0
10	20240219	185700	4070790900	35850	35850	35850	35850	0
11	20240219	185600	4070790900	35850	35850	35850	35850	0
12	20240219	185500	4070790900	35850	35850	35850	35850	0
13	20240219	185400	4070790900	35850	35850	35850	35850	0
14	20240219	185300	4070790900	35850	35850	35850	35850	0
15	20240219	185200	4070790900	35850	35850	35850	35850	0
16	20240219	185100	4070790900	35850	35850	35850	35850	0
17	20240219	185000	4070790900	35850	35850	35850	35850	0
18	20240219	184900	4070790900	35850	35850	35850	35850	0
19	20240219	184800	4070790900	35850	35850	35850	35850	0
20	20240219	184700	4070790900	35850	35850	35850	35850	0
21	20240219	184600	4070790900	35850	35850	35850	35850	0
22	20240219	184500	4070790900	35850	35850	35850	35850	0
23	20240219	184400	4070790900	35850	35850	35850	35850	0
24	20240219	184300	4070790900	35850	35850	35850	35850	0
25	20240219	184200	4070790900	35850	35850	35850	35850	0
26	20240219	184100	4070790900	35850	35850	35850	35850	0
27	20240219	184000	4070790900	35850	35850	35850	35850	0
28	20240219	183900	4070790900	35850	35850	35850	35850	0
29	20240219	183800	4070790900	35850	35850	35850	35850	0
30	20240219	183700	4070790900	35850	35850	35850	35850	0
31	20240219	183600	4070790900	35850	35850	35850	35850	0
32	20240219	183500	4070790900	35850	35850	35850	35850	2034
33	20240219	183400	4070790900	35850	35850	35850	35850	0
34	20240219	183300	4070790900	35850	35850	35850	35850	0
35	20240219	183200	4070790900	35850	35850	35850	35850	0
36	20240219	183100	4070790900	35850	35850	35850	35850	0
37	20240219	183000	4070790900	35850	35850	35850	35850	0
38	20240219	182900	4070790900	35850	35850	35850	35850	0
39	20240219	182800	4070790900	35850	35850	35850	35850	0
40	20240219	182700	4070790900	35850	35850	35850	35850	0
41	20240219	182600	4070790900	35850	35850	35850	35850	0
42	20240219	182500	4070790900	35850	35850	35850	35850	0
43	20240219	182400	4070790900	35850	35850	35850	35850	0
44	20240219	182300	4070790900	35850	35850	35850	35850	0
45	20240219	182200	4070790900	35850	35850	35850	35850	0
46	20240219	182100	4070790900	35850	35850	35850	35850	0
47	20240219	182000	4070790900	35850	35850	35850	35850	0
48	20240219	181900	4070790900	35850	35850	35850	35850	0
49	20240219	181800	4070790900	35850	35850	35850	35850	0
50	20240219	181700	4070790900	35850	35850	35850	35850	0
51	20240219	181600	4070790900	35850	35850	35850	35850	0
52	20240219	181500	4070790900	35850	35850	35850	35850	0
53	20240219	181400	4070790900	35850	35850	35850	35850	0
54	20240219	181300	4070790900	35850	35850	35850	35850	0
55	20240219	181200	4070790900	35850	35850	35850	35850	0
56	20240219	181100	4070790900	35850	35850	35850	35850	0
57	20240219	181000	4070790900	35850	35850	35850	35850	0
58	20240219	180900	4070790900	35850	35850	35850	35850	0
59	20240219	180800	4070790900	35850	35850	35850	35850	0
60	20240219	180700	4070790900	35850	35850	35850	35850	0
61	20240219	180600	4070790900	35850	35850	35850	35850	0
62	20240219	180500	4070790900	35850	35850	35850	35850	2034
63	20240219	180400	4070790900	35850	35850	35850	35850	0
64	20240219	180300	4070790900	35850	35850	35850	35850	0
65	20240219	180200	4070790900	35850	35850	35850	35850	0
66	20240219	180100	4070790900	35850	35850	35850	35850	0
67	20240219	180000	4070790900	35850	35850	35850	35850	0
68	20240219	175900	4070790900	35850	35850	35850	35850	0
69	20240219	175800	4070790900	35850	35850	35850	35850	0
70	20240219	175700	4070790900	35850	35850	35850	35850	0
71	20240219	175600	4070790900	35850	35850	35850	35850	0
72	20240219	175500	4070790900	35850	35850	35850	35850	0
73	20240219	175400	4070790900	35850	35850	35850	35850	0
74	20240219	175300	4070790900	35850	35850	35850	35850	0
75	20240219	175200	4070790900	35850	35850	35850	35850	0
76	20240219	175100	4070790900	35850	35850	35850	35850	0
77	20240219	175000	4070790900	35850	35850	35850	35850	0
78	20240219	174900	4070790900	35850	35850	35850	35850	0
79	20240219	174800	4070790900	35850	35850	35850	35850	0
80	20240219	174700	4070790900	35850	35850	35850	35850	0
81	20240219	174600	4070790900	35850	35850	35850	35850	0
82	20240219	174500	4070790900	35850	35850	35850	35850	0
83	20240219	174400	4070790900	35850	35850	35850	35850	0
84	20240219	174300	4070790900	35850	35850	35850	35850	0
85	20240219	174200	4070790900	35850	35850	35850	35850	0
86	20240219	174100	4070790900	35850	35850	35850	35850	0
87	20240219	174000	4070790900	35850	35850	35850	35850	0
88	20240219	173900	4070790900	35850	35850	35850	35850	0
89	20240219	173800	4070790900	35850	35850	35850	35850	0
90	20240219	173700	4070790900	35850	35850	35850	35850	0
91	20240219	173600	4070790900	35850	35850	35850	35850	0
92	20240219	173500	4070790900	35850	35850	35850	35850	2034
93	20240219	173400	4070790900	35850	35850	35850	35850	0
94	20240219	173300	4070790900	35850	35850	35850	35850	0
95	20240219	173200	4070790900	35850	35850	35850	35850	0
96	20240219	173100	4070790900	35850	35850	35850	35850	0
97	20240219	173000	4070790900	35850	35850	35850	35850	0
98	20240219	172900	4070790900	35850	35850	35850	35850	0
99	20240219	172800	4070790900	35850	35850	35850	35850	0
100	20240219	172700	4070790900	35850	35850	35850	35850	0
101	20240219	172600	4070790900	35850	35850	35850	35850	0
102	20240219	172500	4070790900	35850	35850	35850	35850	0
103	20240219	172400	4070790900	35850	35850	35850	35850	0
104	20240219	172300	4070790900	35850	35850	35850	35850	0
105	20240219	172200	4070790900	35850	35850	35850	35850	0
106	20240219	172100	4070790900	35850	35850	35850	35850	0
107	20240219	172000	4070790900	35850	35850	35850	35850	0
108	20240219	171900	4070790900	35850	35850	35850	35850	0
109	20240219	171800	4070790900	35850	35850	35850	35850	0
110	20240219	171700	4070790900	35850	35850	35850	35850	0
111	20240219	171600	4070790900	35850	35850	35850	35850	0
112	20240219	171500	4070790900	35850	35850	35850	35850	0
113	20240219	171400	4070790900	35850	35850	35850	35850	0
114	20240219	171300	4070790900	35850	35850	35850	35850	0
115	20240219	171200	4070790900	35850	35850	35850	35850	0
116	20240219	171100	4070790900	35850	35850	35850	35850	0
117	20240219	171000	4070790900	35850	35850	35850	35850	0
118	20240219	170900	4070790900	35850	35850	35850	35850	0
119	20240219	170800	4070790900	35850	35850	35850	35850	0
120	20240219	170700	4070790900	35850	35850	35850	35850	0
121	20240219	170600	4070790900	35850	35850	35850	35850	0
122	20240219	170500	4070790900	35850	35850	35850	35850	2034
123	20240219	170400	4070790900	35850	35850	35850	35850	0
124	20240219	170300	4070790900	35850	35850	35850	35850	0
125	20240219	170200	4070790900	35850	35850	35850	35850	0
126	20240219	170100	4070790900	35850	35850	35850	35850	0
127	20240219	170000	4070790900	35850	35850	35850	35850	0
128	20240219	165900	4070790900	35850	35850	35850	35850	0
129	20240219	165800	4070790900	35850	35850	35850	35850	0
130	20240219	165700	4070790900	35850	35850	35850	35850	0
131	20240219	165600	4070790900	35850	35850	35850	35850	0
132	20240219	165500	4070790900	35850	35850	35850	35850	0
133	20240219	165400	4070790900	35850	35850	35850	35850	0
134	20240219	165300	4070790900	35850	35850	35850	35850	0
135	20240219	165200	4070790900	35850	35850	35850	35850	0
136	20240219	165100	4070790900	35850	35850	35850	35850	0
137	20240219	165000	4070790900	35850	35850	35850	35850	0
138	20240219	164900	4070790900	35850	35850	35850	35850	0
139	20240219	164800	4070790900	35850	35850	35850	35850	0
140	20240219	164700	4070790900	35850	35850	35850	35850	0
141	20240219	164600	4070790900	35850	35850	35850	35850	0
142	20240219	164500	4070790900	35850	35850	35850	35850	0
143	20240219	164400	4070790900	35850	35850	35850	35850	0
144	20240219	164300	4070790900	35850	35850	35850	35850	0
145	20240219	164200	4070790900	35850	35850	35850	35850	0
146	20240219	164100	4070790900	35850	35850	35850	35850	0
147	20240219	164000	4070790900	35850	35850	35850	35850	0
148	20240219	163900	4070790900	35850	35850	35850	35850	0
149	20240219	163800	4070790900	35850	35850	35850	35850	0
150	20240219	163700	4070790900	35850	35850	35850	35850	0
151	20240219	163600	4070790900	35850	35850	35850	35850	0
152	20240219	163500	4070790900	35850	35850	35850	35850	2034
153	20240219	163400	4070790900	35850	35850	35850	35850	0
154	20240219	163300	4070790900	35850	35850	35850	35850	0
155	20240219	163200	4070790900	35850	35850	35850	35850	0
156	20240219	163100	4070790900	35850	35850	35850	35850	0
157	20240219	163000	4070790900	35850	35850	35850	35850	0
158	20240219	162900	4070790900	35850	35850	35850	35850	0
159	20240219	162800	4070790900	35850	35850	35850	35850	0
160	20240219	162700	4070790900	35850	35850	35850	35850	0
161	20240219	162600	4070790900	35850	35850	35850	35850	0
162	20240219	162500	4070790900	35850	35850	35850	35850	0
163	20240219	162400	4070790900	35850	35850	35850	35850	0
164	20240219	162300	4070790900	35850	35850	35850	35850	0
165	20240219	162200	4070790900	35850	35850	35850	35850	0
166	20240219	162100	4070790900	35850	35850	35850	35850	0
167	20240219	162000	4070790900	35850	35850	35850	35850	0
168	20240219	161900	4070790900	35850	35850	35850	35850	0
169	20240219	161800	4070790900	35850	35850	35850	35850	0
170	20240219	161700	4070790900	35850	35850	35850	35850	0
171	20240219	161600	4070790900	35850	35850	35850	35850	0
172	20240219	161500	4070790900	35850	35850	35850	35850	0
173	20240219	161400	4070790900	35850	35850	35850	35850	0
174	20240219	161300	4070790900	35850	35850	35850	35850	0
175	20240219	161200	4070790900	35850	35850	35850	35850	0
176	20240219	161100	4070790900	35850	35850	35850	35850	0
177	20240219	161000	4070790900	35850	35850	35850	35850	0
178	20240219	160900	4070790900	35850	35850	35850	35850	0
179	20240219	160800	4070790900	35850	35850	35850	35850	0
180	20240219	160700	4070790900	35850	35850	35850	35850	0
181	20240219	160600	4070790900	35850	35850	35850	35850	0
182	20240219	160500	4070790900	35850	35850	35850	35850	2034
183	20240219	160400	4070790900	35850	35850	35850	35850	0
184	20240219	160300	4070790900	35850	35850	35850	35850	0
185	20240219	160200	4070790900	35850	35850	35850	35850	0
186	20240219	160100	4070790900	35850	35850	35850	35850	0
187	20240219	160000	4070790900	35850	35850	35850	35850	0
188	20240219	155900	4070790900	35850	35850	35850	35850	0
189	20240219	155800	4070790900	35850	35850	35850	35850	0
190	20240219	155700	4070790900	35850	35850	35850	35850	0
191	20240219	155600	4070790900	35850	35850	35850	35850	0
192	20240219	155500	4070790900	35850	35850	35850	35850	0
193	20240219	155400	4070790900	35850	35850	35850	35850	0
194	20240219	155300	4070790900	35850	35850	35850	35850	0
195	20240219	155200	4070790900	35850	35850	35850	35850	0
196	20240219	155100	4070790900	35850	35850	35850	35850	0
197	20240219	155000	4070790900	35850	35850	35850	35850	0
198	20240219	154900	4070790900	35850	35850	35850	35850	0
199	20240219	154800	4070790900	35850	35850	35850	35850	0
200	20240219	154700	4070790900	35850	35850	35850	35850	0
201	20240219	154600	4070790900	35850	35850	35850	35850	0
202	20240219	154500	4070790900	35850	35850	35850	35850	0
203	20240219	154400	4070790900	35850	35850	35850	35850	0
204	20240219	154300	4070790900	35850	35850	35850	35850	0
205	20240219	154200	4070790900	35850	35850	35850	35850	0
206	20240219	154100	4070790900	35850	35850	35850	35850	0
207	20240219	154000	4070790900	35850	35850	35850	35850	0
208	20240219	153900	4070790900	35850	35850	35850	35850	0
209	20240219	153800	4070790900	35850	35850	35850	35850	0
210	20240219	153700	4070790900	35850	35850	35850	35850	0
211	20240219	153600	4070790900	35850	35850	35850	35850	0
212	20240219	153500	4070790900	35850	35850	35850	35850	2034
213	20240219	153400	4070790900	35850	35850	35850	35850	0
214	20240219	153300	4070790900	35850	35850	35850	35850	0
215	20240219	153200	4070790900	35850	35850	35850	35850	0
216	20240219	153100	4070790900	35850	35850	35850	35850	0
217	20240219	153000	4070790900	35850	35850	35850	35850	2034
218	20240219	152900	3997872000	35650	35650	35650	35650	0
219	20240219	152800	3997872000	35650	35650	35650	35650	0
220	20240219	152700	3997872000	35650	35650	35650	35650	0
221	20240219	152600	3997872000	35650	35650	35650	35650	0
222	20240219	152500	3997872000	35650	35650	35650	35650	0
223	20240219	152400	3997872000	35650	35650	35650	35650	0
224	20240219	152300	3997872000	35650	35650	35650	35650	0
225	20240219	152200	3997872000	35650	35650	35650	35650	0
226	20240219	152100	3997872000	35650	35650	35650	35650	0
227	20240219	152000	3997872000	35650	35650	35650	35650	0
228	20240219	151900	3997872000	35650	35600	35700	35600	92
229	20240219	151800	3994592650	35650	35650	35700	35650	283
230	20240219	151700	3984503650	35650	35600	35700	35600	92
231	20240219	151600	3981223000	35600	35650	35650	35600	156
232	20240219	151500	3975668850	35650	35600	35650	35600	52
233	20240219	151400	3973817300	35600	35650	35650	35600	1623
234	20240219	151300	3915998450	35700	35700	35700	35650	963
235	20240219	151200	3881619550	35700	35700	35700	35700	64
236	20240219	151100	3879334750	35700	35700	35800	35700	423
237	20240219	151000	3864231400	35750	35750	35800	35700	590
238	20240219	150900	3843155100	35700	35750	35750	35700	95
239	20240219	150800	3839759700	35750	35750	35800	35700	62
240	20240219	150700	3837543200	35800	35700	35800	35700	351
241	20240219	150600	3825001400	35750	35750	35800	35700	99
242	20240219	150500	3821461350	35750	35750	35800	35750	136
243	20240219	150400	3816598850	35750	35750	35750	35750	67
244	20240219	150300	3814203600	35750	35750	35800	35750	28
245	20240219	150200	3813201850	35750	35750	35750	35750	84
246	20240219	150100	3810198850	35800	35750	35800	35750	65
247	20240219	150000	3807872100	35750	35750	35750	35750	12
248	20240219	145900	3807443100	35750	35750	35750	35750	62
249	20240219	145800	3805226600	35750	35750	35800	35750	84
250	20240219	145700	3802223450	35800	35750	35800	35750	17
251	20240219	145600	3801615550	35750	35800	35850	35750	304
252	20240219	145500	3790732350	35800	35750	35800	35750	98
253	20240219	145400	3787224400	35800	35800	35800	35750	23
254	20240219	145300	3786401350	35750	35750	35750	35750	19
255	20240219	145200	3785722100	35750	35750	35800	35750	13
256	20240219	145100	3785257100	35800	35750	35800	35750	33
257	20240219	145000	3784076100	35750	35800	35800	35750	55
258	20240219	144900	3782109600	35750	35850	35850	35750	159
259	20240219	144800	3776417700	35800	35800	35850	35800	82
260	20240219	144700	3773478550	35800	35800	35850	35800	13
261	20240219	144600	3773013000	35750	35750	35750	35750	4
262	20240219	144500	3772870000	35750	35800	35800	35750	273
263	20240219	144400	3763096650	35800	35750	35800	35750	154
264	20240219	144300	3757585100	35750	35750	35800	35750	541
265	20240219	144200	3738244100	35700	35700	35700	35650	24
266	20240219	144100	3737388050	35650	35650	35700	35650	55
267	20240219	144000	3735425250	35700	35650	35700	35650	30
268	20240219	143900	3734355150	35650	35700	35700	35650	24
269	20240219	143800	3733499250	35700	35650	35700	35650	33
270	20240219	143700	3732322300	35650	35700	35700	35650	189
271	20240219	143600	3725576300	35700	35650	35700	35650	667
272	20240219	143500	3701765450	35650	35750	35750	35650	436
273	20240219	143400	3686200450	35750	35700	35750	35700	460
274	20240219	143300	3669777950	35700	35750	35750	35700	155
275	20240219	143200	3664244200	35700	35700	35750	35700	10
276	20240219	143100	3663886950	35750	35750	35750	35750	329
277	20240219	143000	3652125200	35800	35750	35800	35750	31
278	20240219	142900	3651015900	35750	35800	35800	35750	422
279	20240219	142800	3635918700	35800	35800	35850	35800	124
280	20240219	142700	3631473700	35800	35800	35850	35800	445
281	20240219	142600	3615540750	35800	35800	35850	35800	13
282	20240219	142500	3615075100	35800	35800	35850	35800	308
283	20240219	142400	3604045950	35800	35800	35850	35800	111
284	20240219	142300	3600067150	35800	35800	35800	35800	21
285	20240219	142200	3599315350	35850	35800	35850	35800	686
286	20240219	142100	3574722500	35800	35800	35850	35800	17
287	20240219	142000	3574113750	35800	35850	35850	35800	10
288	20240219	141900	3573755650	35800	35800	35800	35800	210
289	20240219	141800	3566237650	35850	35750	35850	35750	960
290	20240219	141700	3531860600	35750	35750	35800	35750	47
291	20240219	141600	3530179350	35750	35750	35750	35750	6
292	20240219	141500	3529964850	35750	35750	35750	35750	44
293	20240219	141400	3528391850	35750	35750	35750	35750	8
294	20240219	141300	3528105850	35750	35750	35750	35750	94
295	20240219	141200	3524745350	35800	35750	35800	35750	18
296	20240219	141100	3524101700	35750	35750	35750	35750	115
297	20240219	141000	3519990450	35750	35700	35750	35700	64
298	20240219	140900	3517702500	35700	35750	35750	35700	28
299	20240219	140800	3516701800	35750	35650	35750	35650	39
300	20240219	140700	3515309650	35650	35650	35700	35650	39
301	20240219	140600	3513917750	35650	35650	35700	35650	97
302	20240219	140500	3510455650	35700	35650	35700	35650	11
303	20240219	140400	3510063400	35650	35700	35700	35650	478
304	20240219	140300	3493001100	35700	35650	35700	35650	8
305	20240219	140200	3492715800	35650	35650	35650	35650	10
306	20240219	140100	3492359300	35650	35650	35700	35650	9
307	20240219	140000	3492038400	35650	35650	35700	35650	25
308	20240219	135900	3491147100	35650	35650	35650	35650	5
309	20240219	135800	3490968850	35700	35650	35700	35650	33
310	20240219	135700	3489790850	35700	35750	35750	35700	14
311	20240219	135600	3489290950	35750	35650	35750	35650	22
312	20240219	135500	3488505750	35700	35700	35700	35700	10
313	20240219	135400	3488148750	35700	35650	35700	35650	94
314	20240219	135300	3484794550	35650	35650	35650	35650	14
315	20240219	135200	3484295450	35650	35750	35750	35650	71
316	20240219	135100	3481759600	35700	35700	35700	35650	38
317	20240219	135000	3480403250	35650	35700	35700	35650	8
318	20240219	134900	3480118000	35750	35550	35750	35550	117
319	20240219	134800	3475938900	35600	35550	35600	35550	205
320	20240219	134700	3468641150	35550	35550	35550	35550	6
321	20240219	134600	3468427850	35550	35550	35600	35550	129
322	20240219	134500	3463836500	35600	35600	35600	35550	54
323	20240219	134400	3461914350	35550	35550	35550	35550	262
324	20240219	134300	3452600250	35600	35550	35600	35550	224
325	20240219	134200	3444637000	35550	35600	35600	35550	54
326	20240219	134100	3442714850	35600	35550	35700	35550	837
327	20240219	134000	3412910900	35600	35550	35600	35550	16
328	20240219	133900	3412341750	35550	35550	35600	35550	18
329	20240219	133800	3411701350	35550	35550	35600	35550	14
330	20240219	133700	3411203600	35550	35550	35550	35550	2
331	20240219	133600	3411132500	35550	35550	35550	35550	2
332	20240219	133500	3411061400	35500	35550	35550	35500	196
333	20240219	133400	3404097700	35550	35500	35600	35500	93
334	20240219	133300	3400789850	35500	35550	35550	35500	36
335	20240219	133200	3399511150	35550	35550	35550	35550	267
336	20240219	133100	3390019300	35550	35550	35550	35550	30
337	20240219	133000	3388952800	35600	35600	35600	35550	14
338	20240219	132900	3388454450	35550	35550	35550	35550	2
339	20240219	132800	3388383350	35550	35600	35600	35550	7
340	20240219	132700	3388134250	35600	35600	35600	35600	5
341	20240219	132600	3387956250	35600	35550	35600	35550	301
342	20240219	132500	3377241950	35500	35550	35550	35500	55
343	20240219	132400	3375286950	35550	35500	35550	35500	267
344	20240219	132300	3365806000	35550	35550	35550	35500	86
345	20240219	132200	3362749850	35500	35500	35550	35500	55
346	20240219	132100	3360797050	35500	35500	35500	35500	11
347	20240219	132000	3360406550	35500	35550	35550	35500	62
348	20240219	131900	3358202600	35500	35500	35500	35500	55
349	20240219	131800	3356250100	35500	35500	35500	35500	2
350	20240219	131700	3356179100	35550	35500	35550	35500	451
351	20240219	131600	3340149200	35500	35500	35550	35500	212
352	20240219	131500	3332621050	35550	35600	35600	35550	679
353	20240219	131400	3308482050	35550	35550	35550	35550	13
354	20240219	131300	3308019900	35550	35550	35600	35550	85
355	20240219	131200	3304996650	35550	35700	35700	35550	2915
356	20240219	131100	3201224000	35650	35650	35650	35650	5
357	20240219	131000	3201045750	35650	35650	35650	35650	58
358	20240219	130900	3198978050	35600	35650	35650	35600	178
359	20240219	130800	3192633750	35600	35650	35650	35600	167
360	20240219	130700	3186682050	35650	35650	35650	35650	288
361	20240219	130600	3176414850	35700	35650	35750	35650	136
362	20240219	130500	3171560500	35650	35700	35700	35650	94
363	20240219	130400	3168209000	35700	35700	35700	35650	26
364	20240219	130300	3167281950	35650	35650	35650	35650	0
365	20240219	130200	3167281950	35650	35650	35650	35650	201
366	20240219	130100	3160116300	35700	35700	35700	35650	78
367	20240219	130000	3157332700	35700	35700	35750	35650	37
368	20240219	125900	3156011050	35700	35700	35700	35700	16
369	20240219	125800	3155439850	35700	35700	35700	35700	137
370	20240219	125700	3150548950	35700	35700	35700	35700	164
371	20240219	125600	3144694150	35700	35700	35700	35700	2
372	20240219	125500	3144622750	35750	35750	35750	35750	4
373	20240219	125400	3144479750	35700	35700	35700	35650	3
374	20240219	125300	3144372700	35650	35750	35900	35650	1489
375	20240219	125200	3091107750	35700	35700	35700	35650	90
376	20240219	125100	3087894800	35650	35700	35700	35650	99
377	20240219	125000	3084361600	35700	35700	35700	35700	38
378	20240219	124900	3083005000	35700	35700	35700	35600	17
379	20240219	124800	3082399000	35600	35750	35750	35600	1163
380	20240219	124700	3040916100	35750	35750	35750	35700	176
381	20240219	124600	3034624150	35700	35750	35750	35700	34
382	20240219	124500	3033408750	35700	35750	35800	35700	142
383	20240219	124400	3028332650	35850	35800	35850	35750	177
384	20240219	124300	3022001250	35850	35750	35850	35700	291
385	20240219	124200	3011596650	35750	35750	35750	35750	0
386	20240219	124100	3011596650	35750	35800	35800	35750	873
387	20240219	124000	2980386400	35800	35800	35800	35800	19
388	20240219	123900	2979706200	35800	35850	35850	35750	1254
389	20240219	123800	2934822300	35900	35850	35900	35850	45
390	20240219	123700	2933209000	35900	35900	35900	35900	10
391	20240219	123600	2932850000	35900	35850	35900	35850	139
392	20240219	123500	2927866300	35850	35900	35900	35850	4
393	20240219	123400	2927722850	35850	35850	35850	35850	1
394	20240219	123300	2927687000	35850	35900	35900	35850	151
395	20240219	123200	2922273550	35900	35900	35900	35850	7
396	20240219	123100	2922022350	35900	35850	35900	35850	13
397	20240219	123000	2921556200	35850	35800	35900	35800	524
398	20240219	122900	2902771250	35850	35800	35850	35800	102
399	20240219	122800	2899114600	35850	35850	35850	35800	8
400	20240219	122700	2898827900	35850	35800	35850	35800	4
401	20240219	122600	2898684650	35800	35850	35850	35800	4
402	20240219	122500	2898541400	35800	35850	35850	35800	33
403	20240219	122400	2897358600	35800	35800	35800	35750	119
404	20240219	122300	2893098500	35800	35800	35800	35800	82
405	20240219	122200	2890162900	35800	35800	35800	35800	172
406	20240219	122100	2884005300	35800	35750	35800	35750	35
407	20240219	122000	2882752500	35750	35750	35750	35750	10
408	20240219	121900	2882395000	35750	35800	35800	35750	59
409	20240219	121800	2880284650	35750	35800	35800	35750	21
410	20240219	121700	2879533850	35800	35750	35800	35750	38
411	20240219	121600	2878175300	35750	35750	35750	35750	16
412	20240219	121500	2877603300	35750	35800	35800	35750	16
413	20240219	121400	2877030650	35800	35800	35800	35750	290
414	20240219	121300	2866660750	35750	35800	35800	35750	20
415	20240219	121200	2865944800	35800	35800	35800	35750	117
416	20240219	121100	2861761750	35800	35750	35800	35750	14
417	20240219	121000	2861261150	35750	35750	35800	35750	37
418	20240219	120900	2859936900	35800	35750	35800	35750	17
419	20240219	120800	2859329050	35750	35750	35750	35750	1
420	20240219	120700	2859293300	35750	35800	35800	35750	59
421	20240219	120600	2857181200	35800	35800	35800	35750	210
422	20240219	120500	2849669850	35800	35800	35800	35800	1
423	20240219	120400	2849634050	35750	35750	35800	35750	78
424	20240219	120300	2846843050	35750	35750	35800	35750	78
425	20240219	120200	2844054450	35700	35750	35800	35700	201
426	20240219	120100	2836868700	35750	35750	35800	35750	246
427	20240219	120000	2828062050	35800	35750	35800	35750	4
428	20240219	115900	2827918950	35750	35750	35750	35750	45
429	20240219	115800	2826310200	35750	35750	35750	35750	55
430	20240219	115700	2824343950	35750	35750	35750	35750	159
431	20240219	115600	2818659700	35750	35750	35750	35700	143
432	20240219	115500	2813547700	35700	35700	35750	35700	24
433	20240219	115400	2812689800	35700	35700	35700	35700	2
434	20240219	115300	2812618400	35800	35700	35800	35700	99
435	20240219	115200	2809074650	35700	35700	35700	35700	22
436	20240219	115100	2808289250	35750	35750	35750	35750	4
437	20240219	115000	2808146250	35800	35800	35800	35800	36
438	20240219	114900	2806857450	35750	35750	35750	35750	12
439	20240219	114800	2806428450	35800	35800	35800	35700	89
440	20240219	114700	2803245250	35700	35800	35800	35700	691
441	20240219	114600	2778542950	35750	35750	35750	35750	2
442	20240219	114500	2778471450	35750	35700	35750	35700	16
443	20240219	114400	2777899600	35750	35700	35800	35700	28
444	20240219	114300	2776898450	35700	35700	35800	35700	35
445	20240219	114200	2775645850	35700	35750	35750	35700	9
446	20240219	114100	2775324200	35750	35750	35750	35700	14
447	20240219	114000	2774823800	35750	35700	35750	35700	315
448	20240219	113900	2763576750	35650	35650	35650	35650	11
449	20240219	113800	2763184600	35650	35650	35650	35650	18
450	20240219	113700	2762542900	35700	35700	35700	35700	1
451	20240219	113600	2762507200	35700	35650	35700	35650	93
452	20240219	113500	2759191350	35650	35700	35700	35650	32
453	20240219	113400	2758049050	35650	35700	35700	35650	16
454	20240219	113300	2757478600	35700	35650	35700	35650	128
455	20240219	113200	2752911950	35700	35650	35700	35650	74
456	20240219	113100	2750272850	35650	35650	35650	35650	120
457	20240219	113000	2745994850	35650	35700	35700	35650	12
458	20240219	112900	2745566700	35650	35700	35700	35650	87
459	20240219	112800	2742463700	35650	35650	35650	35650	41
460	20240219	112700	2741002050	35650	35700	35700	35650	513
461	20240219	112600	2722689150	35850	35700	35850	35700	25
462	20240219	112500	2721795550	35700	35700	35700	35700	99
463	20240219	112400	2718261250	35850	35700	35850	35700	31
464	20240219	112300	2717151750	35700	35700	35700	35700	2
465	20240219	112200	2717080350	35700	35750	35750	35700	3
466	20240219	112100	2716973200	35700	35700	35700	35700	4
467	20240219	112000	2716830400	35700	35700	35700	35650	30
468	20240219	111900	2715759500	35650	35700	35700	35650	4
469	20240219	111800	2715616850	35700	35650	35700	35650	39
470	20240219	111700	2714225000	35650	35700	35700	35650	10
471	20240219	111600	2713868400	35750	35700	35750	35650	144
472	20240219	111500	2708732700	35650	35650	35650	35650	3
473	20240219	111400	2708625750	35650	35650	35650	35650	4
474	20240219	111300	2708483150	35650	35700	35700	35650	7
475	20240219	111200	2708233400	35700	35700	35700	35650	49
476	20240219	111100	2706485150	35650	35650	35750	35650	48
477	20240219	111000	2704773450	35650	35700	35850	35650	187
478	20240219	110900	2698090250	35700	35700	35700	35650	68
479	20240219	110800	2695662800	35700	35750	35750	35700	53
480	20240219	110700	2693769700	35750	35750	35750	35750	280
481	20240219	110600	2683759700	35850	35650	35850	35600	646
482	20240219	110500	2660725150	35600	35650	35650	35600	458
483	20240219	110400	2644399250	35650	35650	35700	35650	5
484	20240219	110300	2644220900	35700	35700	35700	35700	62
485	20240219	110200	2642007500	35650	35750	35750	35650	631
486	20240219	110100	2619459400	35750	35900	35900	35750	81
487	20240219	110000	2616559800	35800	35800	35800	35800	62
488	20240219	105900	2614340200	35750	35750	35750	35750	4
489	20240219	105800	2614197200	35800	35800	35850	35750	39
490	20240219	105700	2612800150	35800	35750	35800	35750	218
491	20240219	105600	2604996000	35800	35850	35850	35800	46
492	20240219	105500	2603347000	35850	35750	35850	35750	12
493	20240219	105400	2602917250	35850	35800	35850	35800	83
494	20240219	105300	2599944600	35800	35700	35800	35700	24
495	20240219	105200	2599086650	35700	35700	35700	35700	25
496	20240219	105100	2598194150	35800	35800	35800	35800	106
497	20240219	105000	2594399350	35700	35800	35800	35700	20
498	20240219	104900	2593684450	35800	35650	35800	35650	23
499	20240219	104800	2592864350	35800	35800	35800	35650	39
500	20240219	104700	2591473250	35800	35750	35800	35700	88
501	20240219	104600	2588325400	35750	35750	35750	35650	604
502	20240219	104500	2566776450	35750	35800	35800	35750	113
503	20240219	104400	2562734350	35800	35800	35850	35800	6
504	20240219	104300	2562519450	35800	35800	35800	35750	45
505	20240219	104200	2560908600	35800	35800	35800	35800	61
506	20240219	104100	2558724800	35800	35750	35850	35750	105
507	20240219	104000	2554966200	35850	35650	35850	35650	499
508	20240219	103900	2537139250	35650	35700	35700	35650	306
509	20240219	103800	2526215150	35750	35750	35800	35700	104
510	20240219	103700	2522496700	35750	35750	35750	35750	18
511	20240219	103600	2521853200	35750	35750	35750	35750	22
512	20240219	103500	2521066700	35700	35700	35700	35700	32
513	20240219	103400	2519924300	35700	35800	35800	35700	407
514	20240219	103300	2505364250	35850	35900	35950	35850	314
515	20240219	103200	2494104700	35850	35900	35900	35850	53
516	20240219	103100	2492202150	35900	35950	35950	35850	89
517	20240219	103000	2489007850	35950	35900	35950	35900	4
518	20240219	102900	2488864100	35900	35900	35900	35850	201
519	20240219	102800	2481648550	35950	35900	35950	35900	170
520	20240219	102700	2475545400	35900	35900	35900	35900	99
521	20240219	102600	2471991300	35950	35900	35950	35900	175
522	20240219	102500	2465706850	35950	35950	35950	35900	35
523	20240219	102400	2464448900	35900	35900	35950	35900	98
524	20240219	102300	2460926900	35900	35950	35950	35900	34
525	20240219	102200	2459706200	35900	35900	35900	35900	1
526	20240219	102100	2459670300	35950	35950	35950	35950	370
527	20240219	102000	2446368800	35950	35900	35950	35900	162
528	20240219	101900	2440544950	35900	35900	35900	35900	5
529	20240219	101800	2440365450	35850	35950	36000	35850	45
530	20240219	101700	2438751500	35850	35800	36000	35800	262
531	20240219	101600	2429360100	35850	35950	35950	35800	757
532	20240219	101500	2402224000	36000	35950	36000	35900	391
533	20240219	101400	2388165600	35950	35900	35950	35900	21
534	20240219	101300	2387411550	35900	35850	35950	35800	3577
535	20240219	101200	2258842400	35850	35800	35850	35800	34
536	20240219	101100	2257623600	35800	35700	35800	35700	304
537	20240219	101000	2246759300	35700	35700	35700	35700	241
538	20240219	100900	2238155600	35700	35650	35700	35650	97
539	20240219	100800	2234697000	35700	35650	35700	35650	401
540	20240219	100700	2220393700	35700	35700	35700	35700	385
541	20240219	100600	2206649200	35750	35750	35800	35750	2216
542	20240219	100500	2127341200	35750	35800	35800	35750	159
543	20240219	100400	2121656800	35800	35750	35800	35750	82
544	20240219	100300	2118724800	35750	35900	35900	35750	379
545	20240219	100200	2105170850	35800	35900	35900	35800	31
546	20240219	100100	2104058950	35900	35800	35900	35750	258
547	20240219	100000	2094828200	35750	35800	35850	35750	799
548	20240219	095900	2066229350	35800	35850	35850	35800	207
549	20240219	095800	2058815050	35850	35950	35950	35850	692
550	20240219	095700	2033991700	35900	35900	35900	35900	235
551	20240219	095600	2025555200	35900	35900	35900	35850	155
552	20240219	095500	2019991950	36000	35900	36000	35900	787
553	20240219	095400	1991680400	35950	36000	36000	35900	697
554	20240219	095300	1966638850	35950	36000	36000	35950	146
555	20240219	095200	1961385000	36000	36000	36050	35950	262
556	20240219	095100	1951952750	36000	36000	36050	36000	274
557	20240219	095000	1942085850	36000	36000	36000	36000	100
558	20240219	094900	1938485850	35850	35900	36050	35800	1808
559	20240219	094800	1873613000	35900	36050	36100	35900	853
560	20240219	094700	1842922400	36100	36050	36100	36000	185
561	20240219	094600	1836253350	36050	36050	36050	36000	177
562	20240219	094500	1829876700	36000	36050	36050	36000	549
563	20240219	094400	1810098000	36100	36100	36100	36050	377
564	20240219	094300	1796495350	36050	36100	36100	36000	483
565	20240219	094200	1779100250	36100	36100	36150	36000	418
566	20240219	094100	1764030650	36150	36100	36150	36050	179
567	20240219	094000	1757572500	36100	36200	36200	36050	205
568	20240219	093900	1750171750	36100	36150	36150	36100	170
569	20240219	093800	1744031050	36200	36200	36300	36050	973
570	20240219	093700	1708875800	36150	36300	36350	36150	1447
571	20240219	093600	1656427150	36300	36200	36400	36200	1112
572	20240219	093500	1616038600	36200	36200	36200	36150	450
573	20240219	093400	1599749850	36200	36200	36200	36150	232
574	20240219	093300	1591356200	36150	36150	36250	36150	68
575	20240219	093200	1588897750	36150	36350	36350	36150	182
576	20240219	093100	1582294800	36350	36150	36350	36150	624
577	20240219	093000	1559666000	36100	36150	36200	36100	313
578	20240219	092900	1548352800	36150	36200	36200	36100	1274
579	20240219	092800	1502267700	36250	36350	36350	36250	1109
580	20240219	092700	1462036100	36350	36450	36450	36350	713
581	20240219	092600	1436080100	36400	36500	36500	36400	823
582	20240219	092500	1406083050	36500	36400	36550	36400	5392
583	20240219	092400	1209483900	36400	36350	36400	36300	189
584	20240219	092300	1202607300	36350	36450	36500	36250	1550
585	20240219	092200	1146195350	36450	36300	36500	36300	3875
586	20240219	092100	1005076250	36300	36300	36300	36250	458
587	20240219	092000	988455000	36300	36400	36400	36300	1465
588	20240219	091900	935225200	36350	36400	36400	36300	755
589	20240219	091800	907771900	36400	36350	36450	36300	2962
590	20240219	091700	800016050	36350	36400	36400	36300	3435
591	20240219	091600	675202750	36350	36100	36400	36100	2558
592	20240219	091500	582457350	36150	36000	36150	36000	1320
593	20240219	091400	534827200	35950	35950	36000	35950	1018
594	20240219	091300	498207450	35900	35900	35950	35900	1557
595	20240219	091200	442307500	35900	35800	35900	35800	832
596	20240219	091100	412472800	35800	35650	35800	35650	616
597	20240219	091000	390458650	35700	35600	35750	35500	833
598	20240219	090900	360760800	35700	35800	35900	35650	1428
599	20240219	090800	309723550	35850	35750	35850	35750	675
600	20240219	090700	285549400	35750	35700	35750	35650	730
601	20240219	090600	259508250	35700	35550	35700	35500	455
602	20240219	090500	243291650	35550	35600	35600	35550	321
603	20240219	090400	231875550	35600	35550	35600	35550	395
604	20240219	090300	217822600	35550	35500	35600	35500	167
605	20240219	090200	211886100	35600	35450	35600	35400	318
606	20240219	090100	200585600	35400	35400	35600	35300	3316
607	20240219	090000	83133750	35500	35500	35550	35400	2298