KissMeData/054930/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	193400	629686950	30600	30600	30600	30600	344
3	20240219	193300	629686950	30600	30600	30600	30600	0
4	20240219	193200	629686950	30600	30600	30600	30600	0
5	20240219	193100	629686950	30600	30600	30600	30600	0
6	20240219	193000	629686950	30600	30600	30600	30600	0
7	20240219	192900	629686950	30600	30600	30600	30600	0
8	20240219	192800	629686950	30600	30600	30600	30600	0
9	20240219	192700	629686950	30600	30600	30600	30600	0
10	20240219	192600	629686950	30600	30600	30600	30600	0
11	20240219	192500	629686950	30600	30600	30600	30600	0
12	20240219	192400	629686950	30600	30600	30600	30600	0
13	20240219	192300	629686950	30600	30600	30600	30600	0
14	20240219	192200	629686950	30600	30600	30600	30600	0
15	20240219	192100	629686950	30600	30600	30600	30600	0
16	20240219	192000	629686950	30600	30600	30600	30600	0
17	20240219	191900	629686950	30600	30600	30600	30600	0
18	20240219	191800	629686950	30600	30600	30600	30600	0
19	20240219	191700	629686950	30600	30600	30600	30600	0
20	20240219	191600	629686950	30600	30600	30600	30600	0
21	20240219	191500	629686950	30600	30600	30600	30600	0
22	20240219	191400	629686950	30600	30600	30600	30600	0
23	20240219	191300	629686950	30600	30600	30600	30600	0
24	20240219	191200	629686950	30600	30600	30600	30600	0
25	20240219	191100	629686950	30600	30600	30600	30600	0
26	20240219	191000	629686950	30600	30600	30600	30600	0
27	20240219	190900	629686950	30600	30600	30600	30600	0
28	20240219	190800	629686950	30600	30600	30600	30600	0
29	20240219	190700	629686950	30600	30600	30600	30600	0
30	20240219	190600	629686950	30600	30600	30600	30600	0
31	20240219	190500	629686950	30600	30600	30600	30600	0
32	20240219	190400	629686950	30600	30600	30600	30600	344
33	20240219	190300	629686950	30600	30600	30600	30600	0
34	20240219	190200	629686950	30600	30600	30600	30600	0
35	20240219	190100	629686950	30600	30600	30600	30600	0
36	20240219	190000	629686950	30600	30600	30600	30600	0
37	20240219	185900	629686950	30600	30600	30600	30600	0
38	20240219	185800	629686950	30600	30600	30600	30600	0
39	20240219	185700	629686950	30600	30600	30600	30600	0
40	20240219	185600	629686950	30600	30600	30600	30600	0
41	20240219	185500	629686950	30600	30600	30600	30600	0
42	20240219	185400	629686950	30600	30600	30600	30600	0
43	20240219	185300	629686950	30600	30600	30600	30600	0
44	20240219	185200	629686950	30600	30600	30600	30600	0
45	20240219	185100	629686950	30600	30600	30600	30600	0
46	20240219	185000	629686950	30600	30600	30600	30600	0
47	20240219	184900	629686950	30600	30600	30600	30600	0
48	20240219	184800	629686950	30600	30600	30600	30600	0
49	20240219	184700	629686950	30600	30600	30600	30600	0
50	20240219	184600	629686950	30600	30600	30600	30600	0
51	20240219	184500	629686950	30600	30600	30600	30600	0
52	20240219	184400	629686950	30600	30600	30600	30600	0
53	20240219	184300	629686950	30600	30600	30600	30600	0
54	20240219	184200	629686950	30600	30600	30600	30600	0
55	20240219	184100	629686950	30600	30600	30600	30600	0
56	20240219	184000	629686950	30600	30600	30600	30600	0
57	20240219	183900	629686950	30600	30600	30600	30600	0
58	20240219	183800	629686950	30600	30600	30600	30600	0
59	20240219	183700	629686950	30600	30600	30600	30600	0
60	20240219	183600	629686950	30600	30600	30600	30600	0
61	20240219	183500	629686950	30600	30600	30600	30600	0
62	20240219	183400	629686950	30600	30600	30600	30600	344
63	20240219	183300	629686950	30600	30600	30600	30600	0
64	20240219	183200	629686950	30600	30600	30600	30600	0
65	20240219	183100	629686950	30600	30600	30600	30600	0
66	20240219	183000	629686950	30600	30600	30600	30600	0
67	20240219	182900	629686950	30600	30600	30600	30600	0
68	20240219	182800	629686950	30600	30600	30600	30600	0
69	20240219	182700	629686950	30600	30600	30600	30600	0
70	20240219	182600	629686950	30600	30600	30600	30600	0
71	20240219	182500	629686950	30600	30600	30600	30600	0
72	20240219	182400	629686950	30600	30600	30600	30600	0
73	20240219	182300	629686950	30600	30600	30600	30600	0
74	20240219	182200	629686950	30600	30600	30600	30600	0
75	20240219	182100	629686950	30600	30600	30600	30600	0
76	20240219	182000	629686950	30600	30600	30600	30600	0
77	20240219	181900	629686950	30600	30600	30600	30600	0
78	20240219	181800	629686950	30600	30600	30600	30600	0
79	20240219	181700	629686950	30600	30600	30600	30600	0
80	20240219	181600	629686950	30600	30600	30600	30600	0
81	20240219	181500	629686950	30600	30600	30600	30600	0
82	20240219	181400	629686950	30600	30600	30600	30600	0
83	20240219	181300	629686950	30600	30600	30600	30600	0
84	20240219	181200	629686950	30600	30600	30600	30600	0
85	20240219	181100	629686950	30600	30600	30600	30600	0
86	20240219	181000	629686950	30600	30600	30600	30600	0
87	20240219	180900	629686950	30600	30600	30600	30600	0
88	20240219	180800	629686950	30600	30600	30600	30600	0
89	20240219	180700	629686950	30600	30600	30600	30600	0
90	20240219	180600	629686950	30600	30600	30600	30600	0
91	20240219	180500	629686950	30600	30600	30600	30600	0
92	20240219	180400	629686950	30600	30600	30600	30600	344
93	20240219	180300	629686950	30600	30600	30600	30600	0
94	20240219	180200	629686950	30600	30600	30600	30600	0
95	20240219	180100	629686950	30600	30600	30600	30600	0
96	20240219	180000	629686950	30600	30600	30600	30600	0
97	20240219	175900	629686950	30600	30600	30600	30600	0
98	20240219	175800	629686950	30600	30600	30600	30600	0
99	20240219	175700	629686950	30600	30600	30600	30600	0
100	20240219	175600	629686950	30600	30600	30600	30600	0
101	20240219	175500	629686950	30600	30600	30600	30600	0
102	20240219	175400	629686950	30600	30600	30600	30600	0
103	20240219	175300	629686950	30600	30600	30600	30600	0
104	20240219	175200	629686950	30600	30600	30600	30600	0
105	20240219	175100	629686950	30600	30600	30600	30600	0
106	20240219	175000	629686950	30600	30600	30600	30600	0
107	20240219	174900	629686950	30600	30600	30600	30600	0
108	20240219	174800	629686950	30600	30600	30600	30600	0
109	20240219	174700	629686950	30600	30600	30600	30600	0
110	20240219	174600	629686950	30600	30600	30600	30600	0
111	20240219	174500	629686950	30600	30600	30600	30600	0
112	20240219	174400	629686950	30600	30600	30600	30600	0
113	20240219	174300	629686950	30600	30600	30600	30600	0
114	20240219	174200	629686950	30600	30600	30600	30600	0
115	20240219	174100	629686950	30600	30600	30600	30600	0
116	20240219	174000	629686950	30600	30600	30600	30600	0
117	20240219	173900	629686950	30600	30600	30600	30600	0
118	20240219	173800	629686950	30600	30600	30600	30600	0
119	20240219	173700	629686950	30600	30600	30600	30600	0
120	20240219	173600	629686950	30600	30600	30600	30600	0
121	20240219	173500	629686950	30600	30600	30600	30600	0
122	20240219	173400	629686950	30600	30600	30600	30600	344
123	20240219	173300	629686950	30600	30600	30600	30600	0
124	20240219	173200	629686950	30600	30600	30600	30600	0
125	20240219	173100	629686950	30600	30600	30600	30600	0
126	20240219	173000	629686950	30600	30600	30600	30600	0
127	20240219	172900	629686950	30600	30600	30600	30600	0
128	20240219	172800	629686950	30600	30600	30600	30600	0
129	20240219	172700	629686950	30600	30600	30600	30600	0
130	20240219	172600	629686950	30600	30600	30600	30600	0
131	20240219	172500	629686950	30600	30600	30600	30600	0
132	20240219	172400	629686950	30600	30600	30600	30600	0
133	20240219	172300	629686950	30600	30600	30600	30600	0
134	20240219	172200	629686950	30600	30600	30600	30600	0
135	20240219	172100	629686950	30600	30600	30600	30600	0
136	20240219	172000	629686950	30600	30600	30600	30600	0
137	20240219	171900	629686950	30600	30600	30600	30600	0
138	20240219	171800	629686950	30600	30600	30600	30600	0
139	20240219	171700	629686950	30600	30600	30600	30600	0
140	20240219	171600	629686950	30600	30600	30600	30600	0
141	20240219	171500	629686950	30600	30600	30600	30600	0
142	20240219	171400	629686950	30600	30600	30600	30600	0
143	20240219	171300	629686950	30600	30600	30600	30600	0
144	20240219	171200	629686950	30600	30600	30600	30600	0
145	20240219	171100	629686950	30600	30600	30600	30600	0
146	20240219	171000	629686950	30600	30600	30600	30600	0
147	20240219	170900	629686950	30600	30600	30600	30600	0
148	20240219	170800	629686950	30600	30600	30600	30600	0
149	20240219	170700	629686950	30600	30600	30600	30600	0
150	20240219	170600	629686950	30600	30600	30600	30600	0
151	20240219	170500	629686950	30600	30600	30600	30600	0
152	20240219	170400	629686950	30600	30600	30600	30600	344
153	20240219	170300	629686950	30600	30600	30600	30600	0
154	20240219	170200	629686950	30600	30600	30600	30600	0
155	20240219	170100	629686950	30600	30600	30600	30600	0
156	20240219	170000	629686950	30600	30600	30600	30600	0
157	20240219	165900	629686950	30600	30600	30600	30600	0
158	20240219	165800	629686950	30600	30600	30600	30600	0
159	20240219	165700	629686950	30600	30600	30600	30600	0
160	20240219	165600	629686950	30600	30600	30600	30600	0
161	20240219	165500	629686950	30600	30600	30600	30600	0
162	20240219	165400	629686950	30600	30600	30600	30600	0
163	20240219	165300	629686950	30600	30600	30600	30600	0
164	20240219	165200	629686950	30600	30600	30600	30600	0
165	20240219	165100	629686950	30600	30600	30600	30600	0
166	20240219	165000	629686950	30600	30600	30600	30600	0
167	20240219	164900	629686950	30600	30600	30600	30600	0
168	20240219	164800	629686950	30600	30600	30600	30600	0
169	20240219	164700	629686950	30600	30600	30600	30600	0
170	20240219	164600	629686950	30600	30600	30600	30600	0
171	20240219	164500	629686950	30600	30600	30600	30600	0
172	20240219	164400	629686950	30600	30600	30600	30600	0
173	20240219	164300	629686950	30600	30600	30600	30600	0
174	20240219	164200	629686950	30600	30600	30600	30600	0
175	20240219	164100	629686950	30600	30600	30600	30600	0
176	20240219	164000	629686950	30600	30600	30600	30600	0
177	20240219	163900	629686950	30600	30600	30600	30600	0
178	20240219	163800	629686950	30600	30600	30600	30600	0
179	20240219	163700	629686950	30600	30600	30600	30600	0
180	20240219	163600	629686950	30600	30600	30600	30600	0
181	20240219	163500	629686950	30600	30600	30600	30600	0
182	20240219	163400	629686950	30600	30600	30600	30600	344
183	20240219	163300	629686950	30600	30600	30600	30600	0
184	20240219	163200	629686950	30600	30600	30600	30600	0
185	20240219	163100	629686950	30600	30600	30600	30600	0
186	20240219	163000	629686950	30600	30600	30600	30600	0
187	20240219	162900	629686950	30600	30600	30600	30600	0
188	20240219	162800	629686950	30600	30600	30600	30600	0
189	20240219	162700	629686950	30600	30600	30600	30600	0
190	20240219	162600	629686950	30600	30600	30600	30600	0
191	20240219	162500	629686950	30600	30600	30600	30600	0
192	20240219	162400	629686950	30600	30600	30600	30600	0
193	20240219	162300	629686950	30600	30600	30600	30600	0
194	20240219	162200	629686950	30600	30600	30600	30600	0
195	20240219	162100	629686950	30600	30600	30600	30600	0
196	20240219	162000	629686950	30600	30600	30600	30600	0
197	20240219	161900	629686950	30600	30600	30600	30600	0
198	20240219	161800	629686950	30600	30600	30600	30600	0
199	20240219	161700	629686950	30600	30600	30600	30600	0
200	20240219	161600	629686950	30600	30600	30600	30600	0
201	20240219	161500	629686950	30600	30600	30600	30600	0
202	20240219	161400	629686950	30600	30600	30600	30600	0
203	20240219	161300	629686950	30600	30600	30600	30600	0
204	20240219	161200	629686950	30600	30600	30600	30600	0
205	20240219	161100	629686950	30600	30600	30600	30600	0
206	20240219	161000	629686950	30600	30600	30600	30600	0
207	20240219	160900	629686950	30600	30600	30600	30600	0
208	20240219	160800	629686950	30600	30600	30600	30600	0
209	20240219	160700	629686950	30600	30600	30600	30600	0
210	20240219	160600	629686950	30600	30600	30600	30600	0
211	20240219	160500	629686950	30600	30600	30600	30600	0
212	20240219	160400	629686950	30600	30600	30600	30600	344
213	20240219	160300	629686950	30600	30600	30600	30600	0
214	20240219	160200	629686950	30600	30600	30600	30600	0
215	20240219	160100	629686950	30600	30600	30600	30600	0
216	20240219	160000	629686950	30600	30600	30600	30600	0
217	20240219	155900	629686950	30600	30600	30600	30600	0
218	20240219	155800	629686950	30600	30600	30600	30600	0
219	20240219	155700	629686950	30600	30600	30600	30600	0
220	20240219	155600	629686950	30600	30600	30600	30600	0
221	20240219	155500	629686950	30600	30600	30600	30600	0
222	20240219	155400	629686950	30600	30600	30600	30600	0
223	20240219	155300	629686950	30600	30600	30600	30600	0
224	20240219	155200	629686950	30600	30600	30600	30600	0
225	20240219	155100	629686950	30600	30600	30600	30600	0
226	20240219	155000	629686950	30600	30600	30600	30600	0
227	20240219	154900	629686950	30600	30600	30600	30600	0
228	20240219	154800	629686950	30600	30600	30600	30600	0
229	20240219	154700	629686950	30600	30600	30600	30600	0
230	20240219	154600	629686950	30600	30600	30600	30600	0
231	20240219	154500	629686950	30600	30600	30600	30600	0
232	20240219	154400	629686950	30600	30600	30600	30600	0
233	20240219	154300	629686950	30600	30600	30600	30600	0
234	20240219	154200	629686950	30600	30600	30600	30600	0
235	20240219	154100	629686950	30600	30600	30600	30600	0
236	20240219	154000	629686950	30600	30600	30600	30600	0
237	20240219	153900	629686950	30600	30600	30600	30600	0
238	20240219	153800	629686950	30600	30600	30600	30600	0
239	20240219	153700	629686950	30600	30600	30600	30600	0
240	20240219	153600	629686950	30600	30600	30600	30600	0
241	20240219	153500	629686950	30600	30600	30600	30600	0
242	20240219	153400	629686950	30600	30600	30600	30600	344
243	20240219	153300	629686950	30600	30600	30600	30600	0
244	20240219	153200	629686950	30600	30600	30600	30600	0
245	20240219	153100	629686950	30600	30600	30600	30600	0
246	20240219	153000	629686950	30600	30600	30600	30600	344
247	20240219	152900	619160550	30600	30600	30600	30600	0
248	20240219	152800	619160550	30600	30600	30600	30600	0
249	20240219	152700	619160550	30600	30600	30600	30600	0
250	20240219	152600	619160550	30600	30600	30600	30600	0
251	20240219	152500	619160550	30600	30600	30600	30600	0
252	20240219	152400	619160550	30600	30600	30600	30600	0
253	20240219	152300	619160550	30600	30600	30600	30600	0
254	20240219	152200	619160550	30600	30600	30600	30600	0
255	20240219	152100	619160550	30600	30600	30600	30600	0
256	20240219	152000	619160550	30600	30600	30600	30600	0
257	20240219	151900	619160550	30600	30700	30700	30600	365
258	20240219	151800	607974150	30650	30650	30650	30650	126
259	20240219	151700	604112250	30650	30700	30700	30650	22
260	20240219	151600	603436900	30700	30650	30700	30650	37
261	20240219	151500	602302250	30700	30700	30700	30700	0
262	20240219	151400	602302250	30700	30700	30700	30700	0
263	20240219	151300	602302250	30700	30650	30700	30650	5
264	20240219	151200	602148950	30650	30650	30650	30650	0
265	20240219	151100	602148950	30650	30650	30650	30650	0
266	20240219	151000	602148950	30650	30600	30650	30600	115
267	20240219	150900	598625500	30600	30600	30600	30600	0
268	20240219	150800	598625500	30600	30600	30600	30600	2
269	20240219	150700	598564300	30650	30650	30650	30650	9
270	20240219	150600	598288450	30600	30600	30600	30600	0
271	20240219	150500	598288450	30600	30600	30600	30600	34
272	20240219	150400	597248050	30600	30600	30600	30600	10
273	20240219	150300	596942050	30600	30600	30600	30600	442
274	20240219	150200	583416850	30600	30600	30600	30600	0
275	20240219	150100	583416850	30600	30600	30600	30600	0
276	20240219	150000	583416850	30600	30600	30600	30600	0
277	20240219	145900	583416850	30600	30600	30600	30600	2
278	20240219	145800	583355650	30600	30600	30600	30600	5
279	20240219	145700	583202650	30700	30700	30700	30700	0
280	20240219	145600	583202650	30700	30700	30700	30700	1
281	20240219	145500	583171950	30650	30650	30650	30650	0
282	20240219	145400	583171950	30650	30650	30650	30650	0
283	20240219	145300	583171950	30650	30650	30650	30650	192
284	20240219	145200	577287150	30600	30700	30700	30600	22
285	20240219	145100	576613750	30600	30600	30600	30600	456
286	20240219	145000	562660150	30650	30650	30650	30650	12
287	20240219	144900	562292350	30650	30650	30650	30650	5
288	20240219	144800	562139100	30650	30600	30650	30600	4
289	20240219	144700	562016600	30650	30650	30650	30650	1
290	20240219	144600	561985950	30600	30600	30600	30600	21
291	20240219	144500	561343350	30700	30700	30700	30700	3
292	20240219	144400	561251250	30700	30700	30700	30700	0
293	20240219	144300	561251250	30700	30700	30700	30700	1
294	20240219	144200	561220550	30700	30700	30700	30700	3
295	20240219	144100	561128450	30650	30650	30650	30650	0
296	20240219	144000	561128450	30650	30650	30650	30650	2
297	20240219	143900	561067150	30650	30650	30650	30650	3
298	20240219	143800	560975200	30700	30650	30700	30650	6
299	20240219	143700	560791050	30600	30600	30600	30600	0
300	20240219	143600	560791050	30600	30600	30600	30600	0
301	20240219	143500	560791050	30600	30600	30600	30600	0
302	20240219	143400	560791050	30600	30600	30600	30600	32
303	20240219	143300	559811850	30600	30650	30650	30600	100
304	20240219	143200	556751450	30600	30600	30600	30600	0
305	20240219	143100	556751450	30600	30600	30600	30600	0
306	20240219	143000	556751450	30600	30600	30600	30600	0
307	20240219	142900	556751450	30600	30600	30600	30600	0
308	20240219	142800	556751450	30600	30600	30600	30600	0
309	20240219	142700	556751450	30600	30600	30600	30600	0
310	20240219	142600	556751450	30600	30600	30600	30600	0
311	20240219	142500	556751450	30600	30700	30700	30600	122
312	20240219	142400	553018150	30600	30600	30600	30600	0
313	20240219	142300	553018150	30600	30650	30650	30600	100
314	20240219	142200	549957950	30600	30600	30600	30600	0
315	20240219	142100	549957950	30600	30600	30600	30600	0
316	20240219	142000	549957950	30600	30600	30600	30600	0
317	20240219	141900	549957950	30600	30600	30600	30600	0
318	20240219	141800	549957950	30600	30600	30600	30600	0
319	20240219	141700	549957950	30600	30600	30600	30600	0
320	20240219	141600	549957950	30600	30600	30600	30600	0
321	20240219	141500	549957950	30600	30600	30600	30600	1
322	20240219	141400	549927350	30600	30600	30600	30600	0
323	20240219	141300	549927350	30600	30600	30600	30600	0
324	20240219	141200	549927350	30600	30600	30600	30600	1
325	20240219	141100	549896750	30600	30600	30600	30600	0
326	20240219	141000	549896750	30600	30600	30600	30600	0
327	20240219	140900	549896750	30600	30600	30600	30600	0
328	20240219	140800	549896750	30600	30650	30650	30600	45
329	20240219	140700	548519700	30650	30650	30650	30650	0
330	20240219	140600	548519700	30650	30650	30650	30650	58
331	20240219	140500	546742000	30800	30800	30800	30800	0
332	20240219	140400	546742000	30800	30800	30800	30800	0
333	20240219	140300	546742000	30800	30800	30800	30800	0
334	20240219	140200	546742000	30800	30800	30800	30800	1
335	20240219	140100	546711200	30650	30600	30650	30550	118
336	20240219	140000	543105400	30650	30650	30650	30650	0
337	20240219	135900	543105400	30650	30650	30650	30650	0
338	20240219	135800	543105400	30650	30650	30650	30650	1
339	20240219	135700	543074750	30600	30550	30600	30550	99
340	20240219	135600	540046850	30600	30550	30600	30550	60
341	20240219	135500	538212350	30550	30600	30600	30550	10
342	20240219	135400	537906800	30550	30550	30550	30550	0
343	20240219	135300	537906800	30550	30600	30600	30550	35
344	20240219	135200	536837500	30650	30650	30650	30650	2
345	20240219	135100	536776200	30650	30650	30650	30650	0
346	20240219	135000	536776200	30650	30650	30650	30650	0
347	20240219	134900	536776200	30650	30650	30650	30650	10
348	20240219	134800	536469700	30650	30650	30650	30650	0
349	20240219	134700	536469700	30650	30650	30650	30650	12
350	20240219	134600	536101900	30550	30550	30550	30550	0
351	20240219	134500	536101900	30550	30550	30550	30550	1
352	20240219	134400	536071350	30550	30550	30550	30550	0
353	20240219	134300	536071350	30550	30550	30550	30550	0
354	20240219	134200	536071350	30550	30550	30550	30550	0
355	20240219	134100	536071350	30550	30550	30550	30550	0
356	20240219	134000	536071350	30550	30550	30550	30550	0
357	20240219	133900	536071350	30550	30550	30550	30550	566
358	20240219	133800	518780050	30550	30550	30550	30550	0
359	20240219	133700	518780050	30550	30650	30650	30550	7
360	20240219	133600	518566100	30650	30650	30650	30650	0
361	20240219	133500	518566100	30650	30550	30650	30550	105
362	20240219	133400	515357850	30550	30550	30550	30550	16
363	20240219	133300	514869050	30600	30600	30600	30600	0
364	20240219	133200	514869050	30600	30600	30600	30600	264
365	20240219	133100	506790650	30600	30600	30600	30600	0
366	20240219	133000	506790650	30600	30600	30600	30600	3
367	20240219	132900	506698850	30650	30650	30650	30650	0
368	20240219	132800	506698850	30650	30650	30650	30650	4
369	20240219	132700	506576250	30650	30650	30650	30650	0
370	20240219	132600	506576250	30650	30650	30650	30650	0
371	20240219	132500	506576250	30650	30650	30650	30650	0
372	20240219	132400	506576250	30650	30650	30650	30650	2
373	20240219	132300	506514950	30750	30750	30750	30750	0
374	20240219	132200	506514950	30750	30750	30750	30750	0
375	20240219	132100	506514950	30750	30750	30750	30750	1
376	20240219	132000	506484200	30650	30650	30650	30650	0
377	20240219	131900	506484200	30650	30650	30650	30650	1
378	20240219	131800	506453550	30650	30650	30650	30650	0
379	20240219	131700	506453550	30650	30650	30650	30650	0
380	20240219	131600	506453550	30650	30650	30650	30650	0
381	20240219	131500	506453550	30650	30650	30650	30650	0
382	20240219	131400	506453550	30650	30650	30650	30650	173
383	20240219	131300	501151100	30600	30600	30600	30600	0
384	20240219	131200	501151100	30600	30600	30600	30600	0
385	20240219	131100	501151100	30600	30600	30600	30600	0
386	20240219	131000	501151100	30600	30600	30600	30600	0
387	20240219	130900	501151100	30600	30600	30600	30600	0
388	20240219	130800	501151100	30600	30850	30850	30600	28
389	20240219	130700	500292050	30850	30850	30850	30850	5
390	20240219	130600	500137800	30850	30850	30850	30850	1
391	20240219	130500	500106950	30850	30650	30850	30650	40
392	20240219	130400	498880750	30600	30600	30600	30600	11
393	20240219	130300	498544150	30650	30650	30650	30650	0
394	20240219	130200	498544150	30650	30650	30650	30650	1
395	20240219	130100	498513500	30650	30650	30650	30650	1
396	20240219	130000	498482850	30650	30650	30650	30650	0
397	20240219	125900	498482850	30650	30650	30650	30650	0
398	20240219	125800	498482850	30650	30650	30650	30650	0
399	20240219	125700	498482850	30650	30650	30650	30650	5
400	20240219	125600	498329600	30650	30650	30650	30650	0
401	20240219	125500	498329600	30650	30600	30650	30600	123
402	20240219	125400	494565750	30600	30600	30600	30600	0
403	20240219	125300	494565750	30600	30600	30600	30600	0
404	20240219	125200	494565750	30600	30600	30600	30600	0
405	20240219	125100	494565750	30600	30650	30650	30600	10
406	20240219	125000	494259300	30700	30750	30750	30700	138
407	20240219	124900	490022400	30750	30800	30800	30750	2
408	20240219	124800	489960850	30850	30850	30850	30850	0
409	20240219	124700	489960850	30850	30850	30850	30850	1
410	20240219	124600	489930000	30600	30800	30850	30600	87
411	20240219	124500	487257900	30800	30800	30800	30800	5
412	20240219	124400	487103900	30800	30800	30800	30800	10
413	20240219	124300	486795900	30800	30800	30800	30800	200
414	20240219	124200	480635900	30700	30700	30700	30700	180
415	20240219	124100	475109900	30700	30700	30700	30700	0
416	20240219	124000	475109900	30700	30700	30700	30600	180
417	20240219	123900	469587800	30800	30800	30800	30800	11
418	20240219	123800	469249000	30800	30800	30800	30800	0
419	20240219	123700	469249000	30800	30800	30800	30800	0
420	20240219	123600	469249000	30800	30800	30800	30800	8
421	20240219	123500	469002600	30700	30700	30700	30700	0
422	20240219	123400	469002600	30700	30700	30700	30700	0
423	20240219	123300	469002600	30700	30700	30700	30700	30
424	20240219	123200	468081600	30700	30700	30700	30700	150
425	20240219	123100	463476600	30650	30650	30650	30650	122
426	20240219	123000	459737300	30700	30700	30700	30700	0
427	20240219	122900	459737300	30700	30700	30700	30700	0
428	20240219	122800	459737300	30700	30700	30700	30700	0
429	20240219	122700	459737300	30700	30700	30700	30700	0
430	20240219	122600	459737300	30700	30700	30700	30700	0
431	20240219	122500	459737300	30700	30700	30700	30700	10
432	20240219	122400	459430300	30700	30700	30700	30700	0
433	20240219	122300	459430300	30700	30700	30700	30700	1
434	20240219	122200	459399600	30650	30650	30650	30650	0
435	20240219	122100	459399600	30650	30650	30650	30650	0
436	20240219	122000	459399600	30650	30700	30700	30650	15
437	20240219	121900	458939350	30800	30800	30800	30800	100
438	20240219	121800	455859350	30600	30600	30600	30600	0
439	20240219	121700	455859350	30600	30600	30600	30600	10
440	20240219	121600	455553350	30700	30800	30800	30700	200
441	20240219	121500	449403350	30900	30900	30900	30900	0
442	20240219	121400	449403350	30900	30900	30900	30900	0
443	20240219	121300	449403350	30900	30750	30900	30750	350
444	20240219	121200	438619700	30650	30600	30650	30600	111
445	20240219	121100	435217600	30500	30500	30500	30500	0
446	20240219	121000	435217600	30500	30500	30500	30500	0
447	20240219	120900	435217600	30500	30500	30500	30500	0
448	20240219	120800	435217600	30500	30500	30500	30500	0
449	20240219	120700	435217600	30500	30500	30500	30500	0
450	20240219	120600	435217600	30500	30650	30650	30500	4
451	20240219	120500	435095450	30500	30500	30500	30500	0
452	20240219	120400	435095450	30500	30500	30500	30500	0
453	20240219	120300	435095450	30500	30500	30500	30500	521
454	20240219	120200	419204950	30500	30500	30500	30500	0
455	20240219	120100	419204950	30500	30500	30500	30500	0
456	20240219	120000	419204950	30500	30550	30550	30500	52
457	20240219	115900	417618850	30550	30550	30550	30550	41
458	20240219	115800	416366300	30500	30550	30550	30500	48
459	20240219	115700	414900300	30500	30550	30550	30500	122
460	20240219	115600	411173700	30500	30500	30500	30500	0
461	20240219	115500	411173700	30500	30500	30500	30500	0
462	20240219	115400	411173700	30500	30500	30500	30500	31
463	20240219	115300	410228200	30500	30500	30500	30500	5
464	20240219	115200	410075700	30500	30500	30500	30500	25
465	20240219	115100	409313200	30550	30550	30550	30550	194
466	20240219	115000	403386500	30550	30550	30550	30550	0
467	20240219	114900	403386500	30550	30550	30550	30550	0
468	20240219	114800	403386500	30550	30550	30550	30550	481
469	20240219	114700	388691950	30550	30550	30550	30550	10
470	20240219	114600	388386450	30550	30550	30550	30550	0
471	20240219	114500	388386450	30550	30550	30550	30550	0
472	20240219	114400	388386450	30550	30550	30550	30550	0
473	20240219	114300	388386450	30550	30550	30550	30550	200
474	20240219	114200	382276450	30550	30550	30550	30550	0
475	20240219	114100	382276450	30550	30550	30550	30550	2
476	20240219	114000	382215350	30550	30550	30550	30550	0
477	20240219	113900	382215350	30550	30550	30550	30550	0
478	20240219	113800	382215350	30550	30550	30550	30550	64
479	20240219	113700	380260150	30600	30600	30600	30600	3
480	20240219	113600	380168350	30550	30550	30550	30550	11
481	20240219	113500	379832300	30550	30550	30550	30550	0
482	20240219	113400	379832300	30550	30550	30550	30550	760
483	20240219	113300	356614300	30600	30600	30600	30600	3
484	20240219	113200	356522500	30600	30600	30600	30600	1
485	20240219	113100	356491900	30600	30650	30650	30600	4
486	20240219	113000	356369400	30600	30600	30600	30600	0
487	20240219	112900	356369400	30600	30600	30600	30600	1
488	20240219	112800	356338800	30550	30550	30550	30550	60
489	20240219	112700	354505800	30600	30750	30750	30600	599
490	20240219	112600	336164850	30750	30750	30750	30750	0
491	20240219	112500	336164850	30750	30750	30750	30750	0
492	20240219	112400	336164850	30750	30750	30750	30750	1
493	20240219	112300	336134100	30750	30700	30750	30700	5
494	20240219	112200	335980400	30700	30700	30700	30700	0
495	20240219	112100	335980400	30700	30700	30700	30700	1
496	20240219	112000	335949700	30700	30700	30700	30700	10
497	20240219	111900	335642700	30700	30700	30700	30700	10
498	20240219	111800	335335700	30700	30700	30700	30700	0
499	20240219	111700	335335700	30700	30700	30700	30700	4
500	20240219	111600	335212900	30600	30600	30600	30600	0
501	20240219	111500	335212900	30600	30600	30600	30600	0
502	20240219	111400	335212900	30600	30600	30600	30600	0
503	20240219	111300	335212900	30600	30600	30600	30600	0
504	20240219	111200	335212900	30600	30600	30600	30600	288
505	20240219	111100	326400100	30600	30600	30600	30600	0
506	20240219	111000	326400100	30600	30600	30600	30600	0
507	20240219	110900	326400100	30600	30600	30600	30600	0
508	20240219	110800	326400100	30600	30700	30700	30600	3
509	20240219	110700	326308100	30700	30700	30700	30700	5
510	20240219	110600	326154600	30650	30650	30650	30650	0
511	20240219	110500	326154600	30650	30650	30650	30650	0
512	20240219	110400	326154600	30650	30650	30650	30650	11
513	20240219	110300	325817450	30650	30650	30650	30650	0
514	20240219	110200	325817450	30650	30650	30650	30650	0
515	20240219	110100	325817450	30650	30650	30650	30650	12
516	20240219	110000	325449650	30650	30600	30650	30600	9
517	20240219	105900	325173900	30600	30600	30600	30600	0
518	20240219	105800	325173900	30600	30600	30600	30600	9
519	20240219	105700	324898500	30650	30650	30650	30650	0
520	20240219	105600	324898500	30650	30650	30650	30650	0
521	20240219	105500	324898500	30650	30650	30650	30650	1
522	20240219	105400	324867850	30600	30600	30600	30600	0
523	20240219	105300	324867850	30600	30600	30600	30600	0
524	20240219	105200	324867850	30600	30600	30600	30600	161
525	20240219	105100	319941250	30650	30650	30650	30650	10
526	20240219	105000	319634750	30650	30650	30650	30650	1
527	20240219	104900	319604100	30600	30600	30600	30600	0
528	20240219	104800	319604100	30600	30600	30600	30600	0
529	20240219	104700	319604100	30600	30600	30600	30600	0
530	20240219	104600	319604100	30600	30600	30600	30600	16
531	20240219	104500	319114500	30600	30600	30600	30600	0
532	20240219	104400	319114500	30600	30600	30600	30600	0
533	20240219	104300	319114500	30600	30600	30600	30600	8
534	20240219	104200	318869700	30600	30600	30600	30600	0
535	20240219	104100	318869700	30600	30600	30600	30600	10
536	20240219	104000	318563700	30600	30600	30600	30600	1
537	20240219	103900	318533100	30600	30650	30650	30600	456
538	20240219	103800	304579350	30650	30650	30650	30650	0
539	20240219	103700	304579350	30650	30650	30650	30650	0
540	20240219	103600	304579350	30650	30650	30650	30650	11
541	20240219	103500	304242200	30650	30650	30650	30650	0
542	20240219	103400	304242200	30650	30650	30650	30650	0
543	20240219	103300	304242200	30650	30600	30650	30600	9
544	20240219	103200	303966500	30650	30650	30650	30650	11
545	20240219	103100	303629350	30650	30650	30650	30650	0
546	20240219	103000	303629350	30650	30650	30650	30650	0
547	20240219	102900	303629350	30650	30700	30700	30650	226
548	20240219	102800	296699150	30700	30700	30700	30700	48
549	20240219	102700	295225550	30700	30700	30700	30700	37
550	20240219	102600	294089650	30850	30850	30850	30850	0
551	20240219	102500	294089650	30850	30850	30850	30850	2
552	20240219	102400	294027950	30850	30850	30850	30850	50
553	20240219	102300	292485450	30850	30850	30850	30850	10
554	20240219	102200	292176950	30850	30850	30850	30850	0
555	20240219	102100	292176950	30850	30800	30850	30800	20
556	20240219	102000	291560750	30650	30650	30650	30650	0
557	20240219	101900	291560750	30650	30650	30650	30650	17
558	20240219	101800	291039700	30650	30700	30700	30650	88
559	20240219	101700	288339600	30700	30700	30700	30700	0
560	20240219	101600	288339600	30700	30700	30700	30700	5
561	20240219	101500	288186100	30750	30750	30750	30750	8
562	20240219	101400	287940100	30700	30700	30700	30700	72
563	20240219	101300	285729700	30750	30750	30750	30750	0
564	20240219	101200	285729700	30750	30750	30750	30750	0
565	20240219	101100	285729700	30750	30750	30750	30750	2
566	20240219	101000	285668200	30750	30750	30750	30750	0
567	20240219	100900	285668200	30750	30750	30750	30750	0
568	20240219	100800	285668200	30750	30750	30750	30750	353
569	20240219	100700	274813450	30750	30750	30750	30750	28
570	20240219	100600	273952450	30700	30700	30700	30700	1
571	20240219	100500	273921750	30700	30700	30700	30700	11
572	20240219	100400	273584050	30750	30750	30750	30750	2
573	20240219	100300	273522550	30750	30700	30750	30700	78
574	20240219	100200	271124400	30750	30750	30750	30750	0
575	20240219	100100	271124400	30750	30750	30750	30750	0
576	20240219	100000	271124400	30750	30750	30750	30750	43
577	20240219	095900	269802150	30850	30850	30850	30850	4
578	20240219	095800	269678750	30800	30800	30800	30800	0
579	20240219	095700	269678750	30800	30800	30800	30800	0
580	20240219	095600	269678750	30800	30900	30900	30800	322
581	20240219	095500	259757150	30800	30800	30800	30800	178
582	20240219	095400	254274750	30850	30850	30850	30800	134
583	20240219	095300	250143750	30800	30800	30800	30800	427
584	20240219	095200	236992150	31000	30950	31000	30950	117
585	20240219	095100	233367900	30850	30950	30950	30850	65
586	20240219	095000	231361150	31000	30700	31000	30700	447
587	20240219	094900	217540200	30650	30600	30650	30600	119
588	20240219	094800	213894100	30600	30600	30600	30600	1
589	20240219	094700	213863500	30600	30600	30600	30600	60
590	20240219	094600	212027500	30600	30600	30600	30600	0
591	20240219	094500	212027500	30600	30600	30600	30600	118
592	20240219	094400	208416700	30600	30600	30650	30550	40
593	20240219	094300	207193550	30550	30550	30550	30550	1
594	20240219	094200	207163000	30650	30650	30650	30650	45
595	20240219	094100	205783750	30550	30600	30600	30550	53
596	20240219	094000	204162900	30550	30600	30600	30550	7
597	20240219	093900	203948950	30600	30600	30600	30600	153
598	20240219	093800	199267150	30600	30600	30600	30600	0
599	20240219	093700	199267150	30600	30600	30600	30600	16
600	20240219	093600	198777550	30650	30600	30650	30600	140
601	20240219	093500	194491550	30700	30700	30700	30700	1
602	20240219	093400	194460850	30650	30650	30650	30650	0
603	20240219	093300	194460850	30650	30650	30650	30650	24
604	20240219	093200	193725250	30650	30650	30650	30650	33
605	20240219	093100	192713800	30650	30650	30650	30650	26
606	20240219	093000	191916900	30650	30650	30650	30650	1
607	20240219	092900	191886250	30600	30600	30600	30600	0
608	20240219	092800	191886250	30600	30600	30600	30600	230
609	20240219	092700	184848250	30600	30650	30650	30600	100
610	20240219	092600	181787900	30600	30700	30700	30600	400
611	20240219	092500	169530700	30700	30700	30700	30700	0
612	20240219	092400	169530700	30700	30700	30700	30700	0
613	20240219	092300	169530700	30700	30700	30700	30700	0
614	20240219	092200	169530700	30700	30700	30700	30700	50
615	20240219	092100	167995700	30700	30700	30700	30700	73
616	20240219	092000	165754600	30700	30700	30700	30700	0
617	20240219	091900	165754600	30700	30800	30800	30700	87
618	20240219	091800	163082550	30750	30750	30750	30750	0
619	20240219	091700	163082550	30750	30900	30900	30750	52
620	20240219	091600	161483250	30700	30700	30700	30700	1
621	20240219	091500	161452550	30950	30700	30950	30650	497
622	20240219	091400	146193900	30700	30750	30750	30700	65
623	20240219	091300	144198350	30750	30800	30800	30750	125
624	20240219	091200	140354350	30850	30850	30850	30850	3
625	20240219	091100	140261800	30900	30900	30900	30900	0
626	20240219	091000	140261800	30900	30900	30900	30900	0
627	20240219	090900	140261800	30900	30800	30900	30600	528
628	20240219	090800	124054100	30700	30800	30800	30700	457
629	20240219	090700	110023200	30800	30700	30800	30700	154
630	20240219	090600	105285250	30500	30600	30600	30500	600
631	20240219	090500	86982350	30500	30550	30550	30500	334
632	20240219	090400	76787250	30550	30550	30550	30500	564
633	20240219	090300	59560100	30550	30650	30650	30450	487
634	20240219	090200	44696100	30650	30650	30650	30600	702
635	20240219	090100	23207450	30900	30650	30900	30650	244
636	20240219	090000	15723700	30650	30650	30700	30650	513