KissMeData/023910/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	190600	418812450	29200	29200	29200	29200	556
3	20240220	190500	418812450	29200	29200	29200	29200	0
4	20240220	190400	418812450	29200	29200	29200	29200	0
5	20240220	190300	418812450	29200	29200	29200	29200	0
6	20240220	190200	418812450	29200	29200	29200	29200	0
7	20240220	190100	418812450	29200	29200	29200	29200	0
8	20240220	190000	418812450	29200	29200	29200	29200	0
9	20240220	185900	418812450	29200	29200	29200	29200	0
10	20240220	185800	418812450	29200	29200	29200	29200	0
11	20240220	185700	418812450	29200	29200	29200	29200	0
12	20240220	185600	418812450	29200	29200	29200	29200	0
13	20240220	185500	418812450	29200	29200	29200	29200	0
14	20240220	185400	418812450	29200	29200	29200	29200	0
15	20240220	185300	418812450	29200	29200	29200	29200	0
16	20240220	185200	418812450	29200	29200	29200	29200	0
17	20240220	185100	418812450	29200	29200	29200	29200	0
18	20240220	185000	418812450	29200	29200	29200	29200	0
19	20240220	184900	418812450	29200	29200	29200	29200	0
20	20240220	184800	418812450	29200	29200	29200	29200	0
21	20240220	184700	418812450	29200	29200	29200	29200	0
22	20240220	184600	418812450	29200	29200	29200	29200	0
23	20240220	184500	418812450	29200	29200	29200	29200	0
24	20240220	184400	418812450	29200	29200	29200	29200	0
25	20240220	184300	418812450	29200	29200	29200	29200	0
26	20240220	184200	418812450	29200	29200	29200	29200	0
27	20240220	184100	418812450	29200	29200	29200	29200	0
28	20240220	184000	418812450	29200	29200	29200	29200	0
29	20240220	183900	418812450	29200	29200	29200	29200	0
30	20240220	183800	418812450	29200	29200	29200	29200	0
31	20240220	183700	418812450	29200	29200	29200	29200	0
32	20240220	183600	418812450	29200	29200	29200	29200	556
33	20240220	183500	418812450	29200	29200	29200	29200	0
34	20240220	183400	418812450	29200	29200	29200	29200	0
35	20240220	183300	418812450	29200	29200	29200	29200	0
36	20240220	183200	418812450	29200	29200	29200	29200	0
37	20240220	183100	418812450	29200	29200	29200	29200	0
38	20240220	183000	418812450	29200	29200	29200	29200	0
39	20240220	182900	418812450	29200	29200	29200	29200	0
40	20240220	182800	418812450	29200	29200	29200	29200	0
41	20240220	182700	418812450	29200	29200	29200	29200	0
42	20240220	182600	418812450	29200	29200	29200	29200	0
43	20240220	182500	418812450	29200	29200	29200	29200	0
44	20240220	182400	418812450	29200	29200	29200	29200	0
45	20240220	182300	418812450	29200	29200	29200	29200	0
46	20240220	182200	418812450	29200	29200	29200	29200	0
47	20240220	182100	418812450	29200	29200	29200	29200	0
48	20240220	182000	418812450	29200	29200	29200	29200	0
49	20240220	181900	418812450	29200	29200	29200	29200	0
50	20240220	181800	418812450	29200	29200	29200	29200	0
51	20240220	181700	418812450	29200	29200	29200	29200	0
52	20240220	181600	418812450	29200	29200	29200	29200	0
53	20240220	181500	418812450	29200	29200	29200	29200	0
54	20240220	181400	418812450	29200	29200	29200	29200	0
55	20240220	181300	418812450	29200	29200	29200	29200	0
56	20240220	181200	418812450	29200	29200	29200	29200	0
57	20240220	181100	418812450	29200	29200	29200	29200	0
58	20240220	181000	418812450	29200	29200	29200	29200	0
59	20240220	180900	418812450	29200	29200	29200	29200	0
60	20240220	180800	418812450	29200	29200	29200	29200	0
61	20240220	180700	418812450	29200	29200	29200	29200	0
62	20240220	180600	418812450	29200	29200	29200	29200	556
63	20240220	180500	418812450	29200	29200	29200	29200	0
64	20240220	180400	418812450	29200	29200	29200	29200	0
65	20240220	180300	418812450	29200	29200	29200	29200	0
66	20240220	180200	418812450	29200	29200	29200	29200	0
67	20240220	180100	418812450	29200	29200	29200	29200	0
68	20240220	180000	418812450	29200	29200	29200	29200	0
69	20240220	175900	418812450	29200	29200	29200	29200	0
70	20240220	175800	418812450	29200	29200	29200	29200	0
71	20240220	175700	418812450	29200	29200	29200	29200	0
72	20240220	175600	418812450	29200	29200	29200	29200	0
73	20240220	175500	418812450	29200	29200	29200	29200	0
74	20240220	175400	418812450	29200	29200	29200	29200	0
75	20240220	175300	418812450	29200	29200	29200	29200	0
76	20240220	175200	418812450	29200	29200	29200	29200	0
77	20240220	175100	418812450	29200	29200	29200	29200	0
78	20240220	175000	418812450	29200	29200	29200	29200	0
79	20240220	174900	418812450	29200	29200	29200	29200	0
80	20240220	174800	418812450	29200	29200	29200	29200	0
81	20240220	174700	418812450	29200	29200	29200	29200	0
82	20240220	174600	418812450	29200	29200	29200	29200	0
83	20240220	174500	418812450	29200	29200	29200	29200	0
84	20240220	174400	418812450	29200	29200	29200	29200	0
85	20240220	174300	418812450	29200	29200	29200	29200	0
86	20240220	174200	418812450	29200	29200	29200	29200	0
87	20240220	174100	418812450	29200	29200	29200	29200	0
88	20240220	174000	418812450	29200	29200	29200	29200	0
89	20240220	173900	418812450	29200	29200	29200	29200	0
90	20240220	173800	418812450	29200	29200	29200	29200	0
91	20240220	173700	418812450	29200	29200	29200	29200	0
92	20240220	173600	418812450	29200	29200	29200	29200	556
93	20240220	173500	418812450	29200	29200	29200	29200	0
94	20240220	173400	418812450	29200	29200	29200	29200	0
95	20240220	173300	418812450	29200	29200	29200	29200	0
96	20240220	173200	418812450	29200	29200	29200	29200	0
97	20240220	173100	418812450	29200	29200	29200	29200	0
98	20240220	173000	418812450	29200	29200	29200	29200	0
99	20240220	172900	418812450	29200	29200	29200	29200	0
100	20240220	172800	418812450	29200	29200	29200	29200	0
101	20240220	172700	418812450	29200	29200	29200	29200	0
102	20240220	172600	418812450	29200	29200	29200	29200	0
103	20240220	172500	418812450	29200	29200	29200	29200	0
104	20240220	172400	418812450	29200	29200	29200	29200	0
105	20240220	172300	418812450	29200	29200	29200	29200	0
106	20240220	172200	418812450	29200	29200	29200	29200	0
107	20240220	172100	418812450	29200	29200	29200	29200	0
108	20240220	172000	418812450	29200	29200	29200	29200	0
109	20240220	171900	418812450	29200	29200	29200	29200	0
110	20240220	171800	418812450	29200	29200	29200	29200	0
111	20240220	171700	418812450	29200	29200	29200	29200	0
112	20240220	171600	418812450	29200	29200	29200	29200	0
113	20240220	171500	418812450	29200	29200	29200	29200	0
114	20240220	171400	418812450	29200	29200	29200	29200	0
115	20240220	171300	418812450	29200	29200	29200	29200	0
116	20240220	171200	418812450	29200	29200	29200	29200	0
117	20240220	171100	418812450	29200	29200	29200	29200	0
118	20240220	171000	418812450	29200	29200	29200	29200	0
119	20240220	170900	418812450	29200	29200	29200	29200	0
120	20240220	170800	418812450	29200	29200	29200	29200	0
121	20240220	170700	418812450	29200	29200	29200	29200	0
122	20240220	170600	418812450	29200	29200	29200	29200	556
123	20240220	170500	418812450	29200	29200	29200	29200	0
124	20240220	170400	418812450	29200	29200	29200	29200	0
125	20240220	170300	418812450	29200	29200	29200	29200	0
126	20240220	170200	418812450	29200	29200	29200	29200	0
127	20240220	170100	418812450	29200	29200	29200	29200	0
128	20240220	170000	418812450	29200	29200	29200	29200	0
129	20240220	165900	418812450	29200	29200	29200	29200	0
130	20240220	165800	418812450	29200	29200	29200	29200	0
131	20240220	165700	418812450	29200	29200	29200	29200	0
132	20240220	165600	418812450	29200	29200	29200	29200	0
133	20240220	165500	418812450	29200	29200	29200	29200	0
134	20240220	165400	418812450	29200	29200	29200	29200	0
135	20240220	165300	418812450	29200	29200	29200	29200	0
136	20240220	165200	418812450	29200	29200	29200	29200	0
137	20240220	165100	418812450	29200	29200	29200	29200	0
138	20240220	165000	418812450	29200	29200	29200	29200	0
139	20240220	164900	418812450	29200	29200	29200	29200	0
140	20240220	164800	418812450	29200	29200	29200	29200	0
141	20240220	164700	418812450	29200	29200	29200	29200	0
142	20240220	164600	418812450	29200	29200	29200	29200	0
143	20240220	164500	418812450	29200	29200	29200	29200	0
144	20240220	164400	418812450	29200	29200	29200	29200	0
145	20240220	164300	418812450	29200	29200	29200	29200	0
146	20240220	164200	418812450	29200	29200	29200	29200	0
147	20240220	164100	418812450	29200	29200	29200	29200	0
148	20240220	164000	418812450	29200	29200	29200	29200	0
149	20240220	163900	418812450	29200	29200	29200	29200	0
150	20240220	163800	418812450	29200	29200	29200	29200	0
151	20240220	163700	418812450	29200	29200	29200	29200	0
152	20240220	163600	418812450	29200	29200	29200	29200	556
153	20240220	163500	418812450	29200	29200	29200	29200	0
154	20240220	163400	418812450	29200	29200	29200	29200	0
155	20240220	163300	418812450	29200	29200	29200	29200	0
156	20240220	163200	418812450	29200	29200	29200	29200	0
157	20240220	163100	418812450	29200	29200	29200	29200	0
158	20240220	163000	418812450	29200	29200	29200	29200	0
159	20240220	162900	418812450	29200	29200	29200	29200	0
160	20240220	162800	418812450	29200	29200	29200	29200	0
161	20240220	162700	418812450	29200	29200	29200	29200	0
162	20240220	162600	418812450	29200	29200	29200	29200	0
163	20240220	162500	418812450	29200	29200	29200	29200	0
164	20240220	162400	418812450	29200	29200	29200	29200	0
165	20240220	162300	418812450	29200	29200	29200	29200	0
166	20240220	162200	418812450	29200	29200	29200	29200	0
167	20240220	162100	418812450	29200	29200	29200	29200	0
168	20240220	162000	418812450	29200	29200	29200	29200	0
169	20240220	161900	418812450	29200	29200	29200	29200	0
170	20240220	161800	418812450	29200	29200	29200	29200	0
171	20240220	161700	418812450	29200	29200	29200	29200	0
172	20240220	161600	418812450	29200	29200	29200	29200	0
173	20240220	161500	418812450	29200	29200	29200	29200	0
174	20240220	161400	418812450	29200	29200	29200	29200	0
175	20240220	161300	418812450	29200	29200	29200	29200	0
176	20240220	161200	418812450	29200	29200	29200	29200	0
177	20240220	161100	418812450	29200	29200	29200	29200	0
178	20240220	161000	418812450	29200	29200	29200	29200	0
179	20240220	160900	418812450	29200	29200	29200	29200	0
180	20240220	160800	418812450	29200	29200	29200	29200	0
181	20240220	160700	418812450	29200	29200	29200	29200	0
182	20240220	160600	418812450	29200	29200	29200	29200	556
183	20240220	160500	418812450	29200	29200	29200	29200	0
184	20240220	160400	418812450	29200	29200	29200	29200	0
185	20240220	160300	418812450	29200	29200	29200	29200	0
186	20240220	160200	418812450	29200	29200	29200	29200	0
187	20240220	160100	418812450	29200	29200	29200	29200	0
188	20240220	160000	418812450	29200	29200	29200	29200	0
189	20240220	155900	418812450	29200	29200	29200	29200	0
190	20240220	155800	418812450	29200	29200	29200	29200	0
191	20240220	155700	418812450	29200	29200	29200	29200	0
192	20240220	155600	418812450	29200	29200	29200	29200	0
193	20240220	155500	418812450	29200	29200	29200	29200	0
194	20240220	155400	418812450	29200	29200	29200	29200	0
195	20240220	155300	418812450	29200	29200	29200	29200	0
196	20240220	155200	418812450	29200	29200	29200	29200	0
197	20240220	155100	418812450	29200	29200	29200	29200	0
198	20240220	155000	418812450	29200	29200	29200	29200	0
199	20240220	154900	418812450	29200	29200	29200	29200	0
200	20240220	154800	418812450	29200	29200	29200	29200	0
201	20240220	154700	418812450	29200	29200	29200	29200	0
202	20240220	154600	418812450	29200	29200	29200	29200	0
203	20240220	154500	418812450	29200	29200	29200	29200	0
204	20240220	154400	418812450	29200	29200	29200	29200	0
205	20240220	154300	418812450	29200	29200	29200	29200	0
206	20240220	154200	418812450	29200	29200	29200	29200	0
207	20240220	154100	418812450	29200	29200	29200	29200	0
208	20240220	154000	418812450	29200	29200	29200	29200	0
209	20240220	153900	418812450	29200	29200	29200	29200	0
210	20240220	153800	418812450	29200	29200	29200	29200	0
211	20240220	153700	418812450	29200	29200	29200	29200	0
212	20240220	153600	418812450	29200	29200	29200	29200	556
213	20240220	153500	418812450	29200	29200	29200	29200	0
214	20240220	153400	418812450	29200	29200	29200	29200	0
215	20240220	153300	418812450	29200	29200	29200	29200	0
216	20240220	153200	418812450	29200	29200	29200	29200	0
217	20240220	153100	418812450	29200	29200	29200	29200	0
218	20240220	153000	418812450	29200	29200	29200	29200	556
219	20240220	152900	402577250	29350	29350	29350	29350	0
220	20240220	152800	402577250	29350	29350	29350	29350	0
221	20240220	152700	402577250	29350	29350	29350	29350	0
222	20240220	152600	402577250	29350	29350	29350	29350	0
223	20240220	152500	402577250	29350	29350	29350	29350	0
224	20240220	152400	402577250	29350	29350	29350	29350	0
225	20240220	152300	402577250	29350	29350	29350	29350	0
226	20240220	152200	402577250	29350	29350	29350	29350	0
227	20240220	152100	402577250	29350	29350	29350	29350	0
228	20240220	152000	402577250	29350	29350	29350	29350	0
229	20240220	151900	402577250	29350	29250	29350	29250	103
230	20240220	151800	399561650	29050	29250	29250	29050	571
231	20240220	151700	382958200	29250	29250	29250	29250	0
232	20240220	151600	382958200	29250	29250	29250	29250	4
233	20240220	151500	382841200	29250	29250	29250	29250	0
234	20240220	151400	382841200	29250	29250	29250	29250	1
235	20240220	151300	382811950	29250	29250	29250	29250	1
236	20240220	151200	382782700	29100	29150	29150	29100	140
237	20240220	151100	378706500	29200	29200	29250	29200	7
238	20240220	151000	378502050	29200	29200	29250	29200	13
239	20240220	150900	378122400	29300	29300	29300	29300	1
240	20240220	150800	378093100	29300	29250	29300	29200	113
241	20240220	150700	374782900	29350	29200	29350	29200	64
242	20240220	150600	372913950	29200	29200	29200	29200	34
243	20240220	150500	371921150	29200	29200	29200	29200	38
244	20240220	150400	370811550	29200	29200	29200	29200	0
245	20240220	150300	370811550	29200	29200	29200	29200	1
246	20240220	150200	370782350	29200	29150	29200	29150	52
247	20240220	150100	369266500	29150	29150	29150	29150	1
248	20240220	150000	369237350	29100	29100	29100	29100	15
249	20240220	145900	368800850	29100	29000	29100	29000	1140
250	20240220	145800	335726700	29100	29150	29150	29000	1047
251	20240220	145700	305329150	29100	29250	29250	29100	1004
252	20240220	145600	276105400	29100	29200	29200	29100	1200
253	20240220	145500	241123650	29350	29350	29350	29350	1
254	20240220	145400	241094300	29350	29350	29350	29350	1
255	20240220	145300	241064950	29350	29350	29350	29350	1
256	20240220	145200	241035600	29350	29350	29350	29350	0
257	20240220	145100	241035600	29350	29350	29350	29350	1
258	20240220	145000	241006250	29350	29350	29350	29350	1
259	20240220	144900	240976900	29350	29350	29350	29350	1
260	20240220	144800	240947550	29350	29350	29350	29350	0
261	20240220	144700	240947550	29350	29350	29350	29350	1
262	20240220	144600	240918200	29350	29350	29350	29350	1
263	20240220	144500	240888850	29200	29350	29350	29200	202
264	20240220	144400	234990300	29250	29250	29250	29250	0
265	20240220	144300	234990300	29250	29250	29250	29200	700
266	20240220	144200	214525300	29250	29350	29350	29250	2
267	20240220	144100	214466700	29250	29250	29250	29250	0
268	20240220	144000	214466700	29250	29250	29250	29250	0
269	20240220	143900	214466700	29250	29250	29250	29250	0
270	20240220	143800	214466700	29250	29250	29250	29250	2
271	20240220	143700	214408200	29350	29350	29350	29350	0
272	20240220	143600	214408200	29350	29350	29350	29350	0
273	20240220	143500	214408200	29350	29350	29350	29350	0
274	20240220	143400	214408200	29350	29350	29350	29350	0
275	20240220	143300	214408200	29350	29350	29350	29350	0
276	20240220	143200	214408200	29350	29350	29350	29350	0
277	20240220	143100	214408200	29350	29350	29350	29350	0
278	20240220	143000	214408200	29350	29350	29350	29350	0
279	20240220	142900	214408200	29350	29350	29350	29350	1
280	20240220	142800	214378850	29350	29350	29350	29350	0
281	20240220	142700	214378850	29350	29300	29350	29300	37
282	20240220	142600	213294050	29300	29300	29300	29300	7
283	20240220	142500	213088950	29300	29300	29300	29300	10
284	20240220	142400	212795950	29300	29300	29300	29300	10
285	20240220	142300	212502950	29300	29300	29300	29300	10
286	20240220	142200	212209950	29300	29300	29300	29300	0
287	20240220	142100	212209950	29300	29300	29300	29300	10
288	20240220	142000	211916950	29300	29300	29300	29300	0
289	20240220	141900	211916950	29300	29300	29300	29300	0
290	20240220	141800	211916950	29300	29300	29300	29300	0
291	20240220	141700	211916950	29300	29300	29300	29300	0
292	20240220	141600	211916950	29300	29300	29300	29300	0
293	20240220	141500	211916950	29300	29300	29300	29300	5
294	20240220	141400	211770450	29300	29300	29300	29300	0
295	20240220	141300	211770450	29300	29300	29300	29300	0
296	20240220	141200	211770450	29300	29300	29300	29300	0
297	20240220	141100	211770450	29300	29300	29300	29300	0
298	20240220	141000	211770450	29300	29300	29300	29300	10
299	20240220	140900	211477450	29300	29300	29300	29300	0
300	20240220	140800	211477450	29300	29300	29300	29300	0
301	20240220	140700	211477450	29300	29300	29300	29300	10
302	20240220	140600	211184450	29400	29400	29400	29400	1
303	20240220	140500	211155050	29250	29250	29250	29250	0
304	20240220	140400	211155050	29250	29300	29300	29250	2
305	20240220	140300	211096500	29400	29400	29400	29400	0
306	20240220	140200	211096500	29400	29400	29400	29400	0
307	20240220	140100	211096500	29400	29400	29400	29400	0
308	20240220	140000	211096500	29400	29300	29400	29300	17
309	20240220	135900	210596850	29300	29300	29300	29300	0
310	20240220	135800	210596850	29300	29300	29300	29300	0
311	20240220	135700	210596850	29300	29300	29300	29300	0
312	20240220	135600	210596850	29300	29300	29300	29300	0
313	20240220	135500	210596850	29300	29300	29300	29300	0
314	20240220	135400	210596850	29300	29300	29300	29300	0
315	20240220	135300	210596850	29300	29300	29300	29300	0
316	20240220	135200	210596850	29300	29300	29300	29300	49
317	20240220	135100	209161150	29300	29300	29300	29300	0
318	20240220	135000	209161150	29300	29300	29300	29300	0
319	20240220	134900	209161150	29300	29300	29300	29300	14
320	20240220	134800	208750950	29300	29300	29300	29300	0
321	20240220	134700	208750950	29300	29300	29300	29300	0
322	20240220	134600	208750950	29300	29300	29300	29300	0
323	20240220	134500	208750950	29300	29300	29300	29300	0
324	20240220	134400	208750950	29300	29300	29300	29300	0
325	20240220	134300	208750950	29300	29300	29300	29300	0
326	20240220	134200	208750950	29300	29300	29300	29300	0
327	20240220	134100	208750950	29300	29300	29300	29300	0
328	20240220	134000	208750950	29300	29300	29300	29300	0
329	20240220	133900	208750950	29300	29300	29300	29300	0
330	20240220	133800	208750950	29300	29300	29300	29300	0
331	20240220	133700	208750950	29300	29300	29300	29300	0
332	20240220	133600	208750950	29300	29300	29300	29300	0
333	20240220	133500	208750950	29300	29300	29300	29300	0
334	20240220	133400	208750950	29300	29300	29300	29300	0
335	20240220	133300	208750950	29300	29300	29300	29300	0
336	20240220	133200	208750950	29300	29300	29300	29300	0
337	20240220	133100	208750950	29300	29300	29300	29300	1
338	20240220	133000	208721650	29250	29250	29250	29250	0
339	20240220	132900	208721650	29250	29250	29250	29250	100
340	20240220	132800	205796650	29250	29250	29250	29250	0
341	20240220	132700	205796650	29250	29250	29250	29250	0
342	20240220	132600	205796650	29250	29250	29250	29250	0
343	20240220	132500	205796650	29250	29250	29250	29250	0
344	20240220	132400	205796650	29250	29250	29250	29250	0
345	20240220	132300	205796650	29250	29250	29250	29250	50
346	20240220	132200	204334150	29250	29250	29250	29250	0
347	20240220	132100	204334150	29250	29250	29250	29250	0
348	20240220	132000	204334150	29250	29250	29250	29250	0
349	20240220	131900	204334150	29250	29250	29250	29250	0
350	20240220	131800	204334150	29250	29250	29250	29250	0
351	20240220	131700	204334150	29250	29250	29250	29250	76
352	20240220	131600	202111150	29250	29250	29250	29250	0
353	20240220	131500	202111150	29250	29250	29250	29250	240
354	20240220	131400	195091150	29300	29300	29300	29300	0
355	20240220	131300	195091150	29300	29300	29300	29300	589
356	20240220	131200	177833450	29350	29350	29350	29350	0
357	20240220	131100	177833450	29350	29350	29350	29350	0
358	20240220	131000	177833450	29350	29350	29350	29350	0
359	20240220	130900	177833450	29350	29350	29350	29350	0
360	20240220	130800	177833450	29350	29350	29350	29350	49
361	20240220	130700	176395300	29450	29450	29450	29450	0
362	20240220	130600	176395300	29450	29450	29450	29450	0
363	20240220	130500	176395300	29450	29450	29450	29450	0
364	20240220	130400	176395300	29450	29450	29450	29450	0
365	20240220	130300	176395300	29450	29450	29450	29450	0
366	20240220	130200	176395300	29450	29450	29450	29450	0
367	20240220	130100	176395300	29450	29450	29450	29450	0
368	20240220	130000	176395300	29450	29450	29450	29450	1
369	20240220	125900	176365850	29450	29450	29450	29450	0
370	20240220	125800	176365850	29450	29450	29450	29450	0
371	20240220	125700	176365850	29450	29450	29450	29450	0
372	20240220	125600	176365850	29450	29450	29450	29450	0
373	20240220	125500	176365850	29450	29450	29450	29450	0
374	20240220	125400	176365850	29450	29450	29450	29450	0
375	20240220	125300	176365850	29450	29450	29450	29450	0
376	20240220	125200	176365850	29450	29450	29450	29450	0
377	20240220	125100	176365850	29450	29450	29450	29450	0
378	20240220	125000	176365850	29450	29450	29450	29450	0
379	20240220	124900	176365850	29450	29450	29450	29450	0
380	20240220	124800	176365850	29450	29450	29450	29450	9
381	20240220	124700	176100800	29400	29400	29400	29400	20
382	20240220	124600	175512800	29400	29400	29400	29400	0
383	20240220	124500	175512800	29400	29400	29400	29400	0
384	20240220	124400	175512800	29400	29400	29400	29400	60
385	20240220	124300	173748800	29400	29400	29400	29400	0
386	20240220	124200	173748800	29400	29400	29400	29400	0
387	20240220	124100	173748800	29400	29400	29400	29400	0
388	20240220	124000	173748800	29400	29400	29400	29400	0
389	20240220	123900	173748800	29400	29350	29400	29350	3
390	20240220	123800	173660700	29300	29300	29300	29300	0
391	20240220	123700	173660700	29300	29300	29300	29300	2
392	20240220	123600	173602100	29350	29350	29350	29350	0
393	20240220	123500	173602100	29350	29350	29350	29350	0
394	20240220	123400	173602100	29350	29350	29350	29350	20
395	20240220	123300	173015100	29350	29350	29350	29350	7
396	20240220	123200	172809650	29400	29400	29400	29400	8
397	20240220	123100	172574450	29400	29400	29400	29400	0
398	20240220	123000	172574450	29400	29400	29400	29400	0
399	20240220	122900	172574450	29400	29400	29400	29400	0
400	20240220	122800	172574450	29400	29400	29400	29400	0
401	20240220	122700	172574450	29400	29400	29400	29400	0
402	20240220	122600	172574450	29400	29400	29400	29400	0
403	20240220	122500	172574450	29400	29400	29400	29400	0
404	20240220	122400	172574450	29400	29400	29400	29400	0
405	20240220	122300	172574450	29400	29400	29400	29400	0
406	20240220	122200	172574450	29400	29400	29400	29400	0
407	20240220	122100	172574450	29400	29400	29400	29400	0
408	20240220	122000	172574450	29400	29400	29400	29400	0
409	20240220	121900	172574450	29400	29400	29400	29400	2
410	20240220	121800	172515650	29400	29400	29400	29400	0
411	20240220	121700	172515650	29400	29400	29400	29400	0
412	20240220	121600	172515650	29400	29400	29400	29400	11
413	20240220	121500	172192250	29400	29400	29400	29400	0
414	20240220	121400	172192250	29400	29400	29400	29400	0
415	20240220	121300	172192250	29400	29400	29400	29400	0
416	20240220	121200	172192250	29400	29400	29400	29400	1
417	20240220	121100	172162850	29400	29400	29400	29400	0
418	20240220	121000	172162850	29400	29400	29400	29400	0
419	20240220	120900	172162850	29400	29400	29400	29400	0
420	20240220	120800	172162850	29400	29400	29400	29400	0
421	20240220	120700	172162850	29400	29400	29400	29400	0
422	20240220	120600	172162850	29400	29400	29400	29400	0
423	20240220	120500	172162850	29400	29400	29400	29400	0
424	20240220	120400	172162850	29400	29400	29400	29400	0
425	20240220	120300	172162850	29400	29400	29400	29400	1060
426	20240220	120200	140998850	29400	29400	29400	29400	0
427	20240220	120100	140998850	29400	29400	29400	29400	320
428	20240220	120000	131590850	29350	29350	29350	29350	172
429	20240220	115900	126542650	29400	29400	29400	29400	8
430	20240220	115800	126307450	29350	29350	29350	29350	38
431	20240220	115700	125192150	29350	29350	29350	29350	0
432	20240220	115600	125192150	29350	29350	29350	29350	1
433	20240220	115500	125162800	29300	29300	29300	29300	0
434	20240220	115400	125162800	29300	29300	29300	29300	0
435	20240220	115300	125162800	29300	29300	29300	29300	0
436	20240220	115200	125162800	29300	29300	29300	29300	0
437	20240220	115100	125162800	29300	29300	29300	29300	0
438	20240220	115000	125162800	29300	29300	29300	29300	0
439	20240220	114900	125162800	29300	29300	29300	29300	0
440	20240220	114800	125162800	29300	29300	29300	29300	0
441	20240220	114700	125162800	29300	29300	29300	29300	113
442	20240220	114600	121851900	29350	29350	29350	29350	0
443	20240220	114500	121851900	29350	29350	29350	29350	0
444	20240220	114400	121851900	29350	29350	29350	29350	0
445	20240220	114300	121851900	29350	29350	29350	29350	0
446	20240220	114200	121851900	29350	29350	29350	29350	0
447	20240220	114100	121851900	29350	29350	29350	29350	0
448	20240220	114000	121851900	29350	29350	29350	29350	109
449	20240220	113900	118652750	29350	29350	29350	29350	2
450	20240220	113800	118594050	29300	29300	29300	29300	0
451	20240220	113700	118594050	29300	29300	29300	29300	0
452	20240220	113600	118594050	29300	29300	29300	29300	2
453	20240220	113500	118535450	29300	29300	29300	29300	2
454	20240220	113400	118476850	29300	29300	29300	29300	78
455	20240220	113300	116191450	29250	29250	29250	29250	1
456	20240220	113200	116162200	29200	29200	29200	29200	10
457	20240220	113100	115870200	29200	29200	29200	29200	0
458	20240220	113000	115870200	29200	29200	29200	29200	0
459	20240220	112900	115870200	29200	29200	29200	29200	0
460	20240220	112800	115870200	29200	29200	29200	29200	0
461	20240220	112700	115870200	29200	29200	29200	29200	0
462	20240220	112600	115870200	29200	29200	29200	29200	0
463	20240220	112500	115870200	29200	29200	29200	29200	30
464	20240220	112400	114994200	29200	29200	29200	29200	0
465	20240220	112300	114994200	29200	29200	29200	29200	0
466	20240220	112200	114994200	29200	29200	29200	29200	0
467	20240220	112100	114994200	29200	29200	29200	29200	1
468	20240220	112000	114965000	29200	29200	29200	29200	0
469	20240220	111900	114965000	29200	29200	29200	29200	0
470	20240220	111800	114965000	29200	29200	29200	29200	30
471	20240220	111700	114089000	29200	29200	29200	29200	0
472	20240220	111600	114089000	29200	29200	29200	29200	0
473	20240220	111500	114089000	29200	29200	29200	29200	0
474	20240220	111400	114089000	29200	29200	29200	29200	0
475	20240220	111300	114089000	29200	29200	29200	29200	5
476	20240220	111200	113943000	29200	29200	29200	29200	0
477	20240220	111100	113943000	29200	29200	29200	29200	0
478	20240220	111000	113943000	29200	29200	29200	29200	0
479	20240220	110900	113943000	29200	29200	29200	29200	1
480	20240220	110800	113913800	29200	29200	29200	29200	20
481	20240220	110700	113329800	29200	29250	29250	29200	241
482	20240220	110600	106292500	29250	29250	29250	29250	0
483	20240220	110500	106292500	29250	29250	29250	29250	0
484	20240220	110400	106292500	29250	29250	29250	29250	0
485	20240220	110300	106292500	29250	29250	29250	29250	9
486	20240220	110200	106029250	29250	29250	29250	29250	13
487	20240220	110100	105649000	29250	29250	29250	29250	3
488	20240220	110000	105561250	29250	29250	29250	29250	1
489	20240220	105900	105532000	29200	29200	29200	29200	0
490	20240220	105800	105532000	29200	29200	29200	29200	0
491	20240220	105700	105532000	29200	29200	29200	29200	0
492	20240220	105600	105532000	29200	29200	29200	29200	0
493	20240220	105500	105532000	29200	29200	29200	29200	30
494	20240220	105400	104656000	29250	29250	29250	29250	0
495	20240220	105300	104656000	29250	29250	29250	29250	1
496	20240220	105200	104626750	29250	29250	29250	29250	0
497	20240220	105100	104626750	29250	29250	29250	29250	0
498	20240220	105000	104626750	29250	29250	29250	29250	1
499	20240220	104900	104597500	29200	29250	29250	29200	11
500	20240220	104800	104275800	29250	29250	29250	29250	25
501	20240220	104700	103544550	29200	29200	29200	29200	49
502	20240220	104600	102113750	29250	29250	29250	29250	0
503	20240220	104500	102113750	29250	29250	29250	29250	0
504	20240220	104400	102113750	29250	29250	29250	29250	0
505	20240220	104300	102113750	29250	29250	29250	29250	0
506	20240220	104200	102113750	29250	29250	29250	29250	150
507	20240220	104100	97726250	29250	29250	29250	29250	80
508	20240220	104000	95386250	29300	29300	29300	29300	0
509	20240220	103900	95386250	29300	29300	29300	29300	0
510	20240220	103800	95386250	29300	29300	29300	29300	10
511	20240220	103700	95093250	29300	29300	29300	29300	0
512	20240220	103600	95093250	29300	29350	29350	29300	823
513	20240220	103500	70951450	29400	29400	29400	29400	0
514	20240220	103400	70951450	29400	29400	29400	29400	0
515	20240220	103300	70951450	29400	29400	29400	29400	0
516	20240220	103200	70951450	29400	29400	29400	29400	0
517	20240220	103100	70951450	29400	29400	29400	29400	0
518	20240220	103000	70951450	29400	29400	29400	29400	0
519	20240220	102900	70951450	29400	29400	29400	29400	6
520	20240220	102800	70775050	29400	29400	29400	29400	0
521	20240220	102700	70775050	29400	29400	29400	29400	0
522	20240220	102600	70775050	29400	29400	29400	29400	0
523	20240220	102500	70775050	29400	29400	29400	29400	0
524	20240220	102400	70775050	29400	29400	29400	29400	145
525	20240220	102300	66512050	29400	29400	29400	29400	500
526	20240220	102200	51812050	29350	29350	29350	29350	0
527	20240220	102100	51812050	29350	29350	29350	29350	0
528	20240220	102000	51812050	29350	29350	29350	29350	0
529	20240220	101900	51812050	29350	29350	29350	29350	30
530	20240220	101800	50931550	29350	29350	29350	29350	0
531	20240220	101700	50931550	29350	29350	29350	29350	0
532	20240220	101600	50931550	29350	29350	29350	29350	0
533	20240220	101500	50931550	29350	29350	29350	29350	5
534	20240220	101400	50784800	29350	29350	29350	29350	0
535	20240220	101300	50784800	29350	29350	29350	29350	0
536	20240220	101200	50784800	29350	29350	29350	29350	13
537	20240220	101100	50403250	29350	29350	29350	29350	0
538	20240220	101000	50403250	29350	29350	29350	29350	0
539	20240220	100900	50403250	29350	29350	29350	29350	0
540	20240220	100800	50403250	29350	29350	29350	29350	8
541	20240220	100700	50168450	29350	29350	29350	29350	115
542	20240220	100600	46793200	29450	29450	29450	29450	0
543	20240220	100500	46793200	29450	29450	29450	29450	0
544	20240220	100400	46793200	29450	29450	29450	29450	0
545	20240220	100300	46793200	29450	29450	29450	29450	0
546	20240220	100200	46793200	29450	29450	29450	29450	0
547	20240220	100100	46793200	29450	29450	29450	29450	0
548	20240220	100000	46793200	29450	29450	29450	29450	1
549	20240220	095900	46763750	29400	29400	29400	29400	0
550	20240220	095800	46763750	29400	29400	29400	29400	15
551	20240220	095700	46322750	29400	29400	29400	29400	7
552	20240220	095600	46116950	29400	29400	29400	29400	0
553	20240220	095500	46116950	29400	29400	29400	29400	0
554	20240220	095400	46116950	29400	29400	29400	29400	4
555	20240220	095300	45999350	29350	29400	29400	29350	30
556	20240220	095200	45117850	29400	29400	29400	29400	0
557	20240220	095100	45117850	29400	29400	29400	29400	5
558	20240220	095000	44970850	29400	29400	29400	29400	3
559	20240220	094900	44882650	29400	29400	29400	29400	0
560	20240220	094800	44882650	29400	29400	29400	29400	0
561	20240220	094700	44882650	29400	29400	29400	29400	0
562	20240220	094600	44882650	29400	29400	29400	29400	0
563	20240220	094500	44882650	29400	29400	29400	29400	0
564	20240220	094400	44882650	29400	29400	29400	29400	0
565	20240220	094300	44882650	29400	29400	29400	29400	9
566	20240220	094200	44618050	29300	29300	29300	29300	1
567	20240220	094100	44588750	29400	29300	29400	29300	19
568	20240220	094000	44031150	29300	29350	29350	29300	202
569	20240220	093900	38108200	29350	29350	29350	29350	0
570	20240220	093800	38108200	29350	29350	29350	29350	0
571	20240220	093700	38108200	29350	29350	29350	29350	60
572	20240220	093600	36347200	29400	29400	29400	29400	3
573	20240220	093500	36259000	29400	29400	29400	29400	0
574	20240220	093400	36259000	29400	29400	29400	29400	100
575	20240220	093300	33319000	29400	29400	29400	29400	1
576	20240220	093200	33289600	29350	29350	29350	29350	0
577	20240220	093100	33289600	29350	29350	29350	29350	70
578	20240220	093000	31235100	29350	29350	29350	29350	0
579	20240220	092900	31235100	29350	29350	29350	29350	10
580	20240220	092800	30941600	29350	29350	29350	29350	6
581	20240220	092700	30765500	29350	29400	29400	29350	110
582	20240220	092600	27531700	29450	29450	29450	29450	52
583	20240220	092500	26000300	29550	29550	29550	29550	0
584	20240220	092400	26000300	29550	29550	29550	29550	0
585	20240220	092300	26000300	29550	29550	29550	29550	0
586	20240220	092200	26000300	29550	29550	29550	29550	0
587	20240220	092100	26000300	29550	29550	29550	29550	0
588	20240220	092000	26000300	29550	29550	29550	29550	100
589	20240220	091900	23045300	29500	29500	29500	29500	54
590	20240220	091800	21452300	29500	29500	29500	29500	0
591	20240220	091700	21452300	29500	29500	29500	29500	0
592	20240220	091600	21452300	29500	29400	29500	29400	205
593	20240220	091500	15405350	29400	29400	29400	29400	0
594	20240220	091400	15405350	29400	29400	29400	29400	0
595	20240220	091300	15405350	29400	29400	29400	29400	0
596	20240220	091200	15405350	29400	29400	29400	29400	0
597	20240220	091100	15405350	29400	29400	29400	29400	0
598	20240220	091000	15405350	29400	29400	29400	29400	96
599	20240220	090900	12582950	29500	29500	29500	29500	1
600	20240220	090800	12553450	29500	29500	29500	29500	0
601	20240220	090700	12553450	29500	29500	29500	29500	0
602	20240220	090600	12553450	29500	29400	29500	29400	56
603	20240220	090500	10901950	29350	29350	29350	29350	0
604	20240220	090400	10901950	29350	29350	29350	29350	12
605	20240220	090300	10549750	29350	29350	29350	29350	82
606	20240220	090200	8143050	29450	29450	29450	29450	0
607	20240220	090100	8143050	29450	29450	29450	29450	0
608	20240220	090000	8143050	29450	29550	29550	29450	276