KissMeData/057050/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	193500	1252124550	46650	46650	46650	46650	151
3	20240219	193400	1252124550	46650	46650	46650	46650	0
4	20240219	193300	1252124550	46650	46650	46650	46650	0
5	20240219	193200	1252124550	46650	46650	46650	46650	0
6	20240219	193100	1252124550	46650	46650	46650	46650	0
7	20240219	193000	1252124550	46650	46650	46650	46650	0
8	20240219	192900	1252124550	46650	46650	46650	46650	0
9	20240219	192800	1252124550	46650	46650	46650	46650	0
10	20240219	192700	1252124550	46650	46650	46650	46650	0
11	20240219	192600	1252124550	46650	46650	46650	46650	0
12	20240219	192500	1252124550	46650	46650	46650	46650	0
13	20240219	192400	1252124550	46650	46650	46650	46650	0
14	20240219	192300	1252124550	46650	46650	46650	46650	0
15	20240219	192200	1252124550	46650	46650	46650	46650	0
16	20240219	192100	1252124550	46650	46650	46650	46650	0
17	20240219	192000	1252124550	46650	46650	46650	46650	0
18	20240219	191900	1252124550	46650	46650	46650	46650	0
19	20240219	191800	1252124550	46650	46650	46650	46650	0
20	20240219	191700	1252124550	46650	46650	46650	46650	0
21	20240219	191600	1252124550	46650	46650	46650	46650	0
22	20240219	191500	1252124550	46650	46650	46650	46650	0
23	20240219	191400	1252124550	46650	46650	46650	46650	0
24	20240219	191300	1252124550	46650	46650	46650	46650	0
25	20240219	191200	1252124550	46650	46650	46650	46650	0
26	20240219	191100	1252124550	46650	46650	46650	46650	0
27	20240219	191000	1252124550	46650	46650	46650	46650	0
28	20240219	190900	1252124550	46650	46650	46650	46650	0
29	20240219	190800	1252124550	46650	46650	46650	46650	0
30	20240219	190700	1252124550	46650	46650	46650	46650	0
31	20240219	190600	1252124550	46650	46650	46650	46650	0
32	20240219	190500	1252124550	46650	46650	46650	46650	151
33	20240219	190400	1252124550	46650	46650	46650	46650	0
34	20240219	190300	1252124550	46650	46650	46650	46650	0
35	20240219	190200	1252124550	46650	46650	46650	46650	0
36	20240219	190100	1252124550	46650	46650	46650	46650	0
37	20240219	190000	1252124550	46650	46650	46650	46650	0
38	20240219	185900	1252124550	46650	46650	46650	46650	0
39	20240219	185800	1252124550	46650	46650	46650	46650	0
40	20240219	185700	1252124550	46650	46650	46650	46650	0
41	20240219	185600	1252124550	46650	46650	46650	46650	0
42	20240219	185500	1252124550	46650	46650	46650	46650	0
43	20240219	185400	1252124550	46650	46650	46650	46650	0
44	20240219	185300	1252124550	46650	46650	46650	46650	0
45	20240219	185200	1252124550	46650	46650	46650	46650	0
46	20240219	185100	1252124550	46650	46650	46650	46650	0
47	20240219	185000	1252124550	46650	46650	46650	46650	0
48	20240219	184900	1252124550	46650	46650	46650	46650	0
49	20240219	184800	1252124550	46650	46650	46650	46650	0
50	20240219	184700	1252124550	46650	46650	46650	46650	0
51	20240219	184600	1252124550	46650	46650	46650	46650	0
52	20240219	184500	1252124550	46650	46650	46650	46650	0
53	20240219	184400	1252124550	46650	46650	46650	46650	0
54	20240219	184300	1252124550	46650	46650	46650	46650	0
55	20240219	184200	1252124550	46650	46650	46650	46650	0
56	20240219	184100	1252124550	46650	46650	46650	46650	0
57	20240219	184000	1252124550	46650	46650	46650	46650	0
58	20240219	183900	1252124550	46650	46650	46650	46650	0
59	20240219	183800	1252124550	46650	46650	46650	46650	0
60	20240219	183700	1252124550	46650	46650	46650	46650	0
61	20240219	183600	1252124550	46650	46650	46650	46650	0
62	20240219	183500	1252124550	46650	46650	46650	46650	151
63	20240219	183400	1252124550	46650	46650	46650	46650	0
64	20240219	183300	1252124550	46650	46650	46650	46650	0
65	20240219	183200	1252124550	46650	46650	46650	46650	0
66	20240219	183100	1252124550	46650	46650	46650	46650	0
67	20240219	183000	1252124550	46650	46650	46650	46650	0
68	20240219	182900	1252124550	46650	46650	46650	46650	0
69	20240219	182800	1252124550	46650	46650	46650	46650	0
70	20240219	182700	1252124550	46650	46650	46650	46650	0
71	20240219	182600	1252124550	46650	46650	46650	46650	0
72	20240219	182500	1252124550	46650	46650	46650	46650	0
73	20240219	182400	1252124550	46650	46650	46650	46650	0
74	20240219	182300	1252124550	46650	46650	46650	46650	0
75	20240219	182200	1252124550	46650	46650	46650	46650	0
76	20240219	182100	1252124550	46650	46650	46650	46650	0
77	20240219	182000	1252124550	46650	46650	46650	46650	0
78	20240219	181900	1252124550	46650	46650	46650	46650	0
79	20240219	181800	1252124550	46650	46650	46650	46650	0
80	20240219	181700	1252124550	46650	46650	46650	46650	0
81	20240219	181600	1252124550	46650	46650	46650	46650	0
82	20240219	181500	1252124550	46650	46650	46650	46650	0
83	20240219	181400	1252124550	46650	46650	46650	46650	0
84	20240219	181300	1252124550	46650	46650	46650	46650	0
85	20240219	181200	1252124550	46650	46650	46650	46650	0
86	20240219	181100	1252124550	46650	46650	46650	46650	0
87	20240219	181000	1252124550	46650	46650	46650	46650	0
88	20240219	180900	1252124550	46650	46650	46650	46650	0
89	20240219	180800	1252124550	46650	46650	46650	46650	0
90	20240219	180700	1252124550	46650	46650	46650	46650	0
91	20240219	180600	1252124550	46650	46650	46650	46650	0
92	20240219	180500	1252124550	46650	46650	46650	46650	151
93	20240219	180400	1252124550	46650	46650	46650	46650	0
94	20240219	180300	1252124550	46650	46650	46650	46650	0
95	20240219	180200	1252124550	46650	46650	46650	46650	0
96	20240219	180100	1252124550	46650	46650	46650	46650	0
97	20240219	180000	1252124550	46650	46650	46650	46650	0
98	20240219	175900	1252124550	46650	46650	46650	46650	0
99	20240219	175800	1252124550	46650	46650	46650	46650	0
100	20240219	175700	1252124550	46650	46650	46650	46650	0
101	20240219	175600	1252124550	46650	46650	46650	46650	0
102	20240219	175500	1252124550	46650	46650	46650	46650	0
103	20240219	175400	1252124550	46650	46650	46650	46650	0
104	20240219	175300	1252124550	46650	46650	46650	46650	0
105	20240219	175200	1252124550	46650	46650	46650	46650	0
106	20240219	175100	1252124550	46650	46650	46650	46650	0
107	20240219	175000	1252124550	46650	46650	46650	46650	0
108	20240219	174900	1252124550	46650	46650	46650	46650	0
109	20240219	174800	1252124550	46650	46650	46650	46650	0
110	20240219	174700	1252124550	46650	46650	46650	46650	0
111	20240219	174600	1252124550	46650	46650	46650	46650	0
112	20240219	174500	1252124550	46650	46650	46650	46650	0
113	20240219	174400	1252124550	46650	46650	46650	46650	0
114	20240219	174300	1252124550	46650	46650	46650	46650	0
115	20240219	174200	1252124550	46650	46650	46650	46650	0
116	20240219	174100	1252124550	46650	46650	46650	46650	0
117	20240219	174000	1252124550	46650	46650	46650	46650	0
118	20240219	173900	1252124550	46650	46650	46650	46650	0
119	20240219	173800	1252124550	46650	46650	46650	46650	0
120	20240219	173700	1252124550	46650	46650	46650	46650	0
121	20240219	173600	1252124550	46650	46650	46650	46650	0
122	20240219	173500	1252124550	46650	46650	46650	46650	151
123	20240219	173400	1252124550	46650	46650	46650	46650	0
124	20240219	173300	1252124550	46650	46650	46650	46650	0
125	20240219	173200	1252124550	46650	46650	46650	46650	0
126	20240219	173100	1252124550	46650	46650	46650	46650	0
127	20240219	173000	1252124550	46650	46650	46650	46650	0
128	20240219	172900	1252124550	46650	46650	46650	46650	0
129	20240219	172800	1252124550	46650	46650	46650	46650	0
130	20240219	172700	1252124550	46650	46650	46650	46650	0
131	20240219	172600	1252124550	46650	46650	46650	46650	0
132	20240219	172500	1252124550	46650	46650	46650	46650	0
133	20240219	172400	1252124550	46650	46650	46650	46650	0
134	20240219	172300	1252124550	46650	46650	46650	46650	0
135	20240219	172200	1252124550	46650	46650	46650	46650	0
136	20240219	172100	1252124550	46650	46650	46650	46650	0
137	20240219	172000	1252124550	46650	46650	46650	46650	0
138	20240219	171900	1252124550	46650	46650	46650	46650	0
139	20240219	171800	1252124550	46650	46650	46650	46650	0
140	20240219	171700	1252124550	46650	46650	46650	46650	0
141	20240219	171600	1252124550	46650	46650	46650	46650	0
142	20240219	171500	1252124550	46650	46650	46650	46650	0
143	20240219	171400	1252124550	46650	46650	46650	46650	0
144	20240219	171300	1252124550	46650	46650	46650	46650	0
145	20240219	171200	1252124550	46650	46650	46650	46650	0
146	20240219	171100	1252124550	46650	46650	46650	46650	0
147	20240219	171000	1252124550	46650	46650	46650	46650	0
148	20240219	170900	1252124550	46650	46650	46650	46650	0
149	20240219	170800	1252124550	46650	46650	46650	46650	0
150	20240219	170700	1252124550	46650	46650	46650	46650	0
151	20240219	170600	1252124550	46650	46650	46650	46650	0
152	20240219	170500	1252124550	46650	46650	46650	46650	151
153	20240219	170400	1252124550	46650	46650	46650	46650	0
154	20240219	170300	1252124550	46650	46650	46650	46650	0
155	20240219	170200	1252124550	46650	46650	46650	46650	0
156	20240219	170100	1252124550	46650	46650	46650	46650	0
157	20240219	170000	1252124550	46650	46650	46650	46650	0
158	20240219	165900	1252124550	46650	46650	46650	46650	0
159	20240219	165800	1252124550	46650	46650	46650	46650	0
160	20240219	165700	1252124550	46650	46650	46650	46650	0
161	20240219	165600	1252124550	46650	46650	46650	46650	0
162	20240219	165500	1252124550	46650	46650	46650	46650	0
163	20240219	165400	1252124550	46650	46650	46650	46650	0
164	20240219	165300	1252124550	46650	46650	46650	46650	0
165	20240219	165200	1252124550	46650	46650	46650	46650	0
166	20240219	165100	1252124550	46650	46650	46650	46650	0
167	20240219	165000	1252124550	46650	46650	46650	46650	0
168	20240219	164900	1252124550	46650	46650	46650	46650	0
169	20240219	164800	1252124550	46650	46650	46650	46650	0
170	20240219	164700	1252124550	46650	46650	46650	46650	0
171	20240219	164600	1252124550	46650	46650	46650	46650	0
172	20240219	164500	1252124550	46650	46650	46650	46650	0
173	20240219	164400	1252124550	46650	46650	46650	46650	0
174	20240219	164300	1252124550	46650	46650	46650	46650	0
175	20240219	164200	1252124550	46650	46650	46650	46650	0
176	20240219	164100	1252124550	46650	46650	46650	46650	0
177	20240219	164000	1252124550	46650	46650	46650	46650	0
178	20240219	163900	1252124550	46650	46650	46650	46650	0
179	20240219	163800	1252124550	46650	46650	46650	46650	0
180	20240219	163700	1252124550	46650	46650	46650	46650	0
181	20240219	163600	1252124550	46650	46650	46650	46650	0
182	20240219	163500	1252124550	46650	46650	46650	46650	151
183	20240219	163400	1252124550	46650	46650	46650	46650	0
184	20240219	163300	1252124550	46650	46650	46650	46650	0
185	20240219	163200	1252124550	46650	46650	46650	46650	0
186	20240219	163100	1252124550	46650	46650	46650	46650	0
187	20240219	163000	1252124550	46650	46650	46650	46650	0
188	20240219	162900	1252124550	46650	46650	46650	46650	0
189	20240219	162800	1252124550	46650	46650	46650	46650	0
190	20240219	162700	1252124550	46650	46650	46650	46650	0
191	20240219	162600	1252124550	46650	46650	46650	46650	0
192	20240219	162500	1252124550	46650	46650	46650	46650	0
193	20240219	162400	1252124550	46650	46650	46650	46650	0
194	20240219	162300	1252124550	46650	46650	46650	46650	0
195	20240219	162200	1252124550	46650	46650	46650	46650	0
196	20240219	162100	1252124550	46650	46650	46650	46650	0
197	20240219	162000	1252124550	46650	46650	46650	46650	0
198	20240219	161900	1252124550	46650	46650	46650	46650	0
199	20240219	161800	1252124550	46650	46650	46650	46650	0
200	20240219	161700	1252124550	46650	46650	46650	46650	0
201	20240219	161600	1252124550	46650	46650	46650	46650	0
202	20240219	161500	1252124550	46650	46650	46650	46650	0
203	20240219	161400	1252124550	46650	46650	46650	46650	0
204	20240219	161300	1252124550	46650	46650	46650	46650	0
205	20240219	161200	1252124550	46650	46650	46650	46650	0
206	20240219	161100	1252124550	46650	46650	46650	46650	0
207	20240219	161000	1252124550	46650	46650	46650	46650	0
208	20240219	160900	1252124550	46650	46650	46650	46650	0
209	20240219	160800	1252124550	46650	46650	46650	46650	0
210	20240219	160700	1252124550	46650	46650	46650	46650	0
211	20240219	160600	1252124550	46650	46650	46650	46650	0
212	20240219	160500	1252124550	46650	46650	46650	46650	151
213	20240219	160400	1252124550	46650	46650	46650	46650	0
214	20240219	160300	1252124550	46650	46650	46650	46650	0
215	20240219	160200	1252124550	46650	46650	46650	46650	0
216	20240219	160100	1252124550	46650	46650	46650	46650	0
217	20240219	160000	1252124550	46650	46650	46650	46650	0
218	20240219	155900	1252124550	46650	46650	46650	46650	0
219	20240219	155800	1252124550	46650	46650	46650	46650	0
220	20240219	155700	1252124550	46650	46650	46650	46650	0
221	20240219	155600	1252124550	46650	46650	46650	46650	0
222	20240219	155500	1252124550	46650	46650	46650	46650	0
223	20240219	155400	1252124550	46650	46650	46650	46650	0
224	20240219	155300	1252124550	46650	46650	46650	46650	0
225	20240219	155200	1252124550	46650	46650	46650	46650	0
226	20240219	155100	1252124550	46650	46650	46650	46650	0
227	20240219	155000	1252124550	46650	46650	46650	46650	0
228	20240219	154900	1252124550	46650	46650	46650	46650	0
229	20240219	154800	1252124550	46650	46650	46650	46650	0
230	20240219	154700	1252124550	46650	46650	46650	46650	0
231	20240219	154600	1252124550	46650	46650	46650	46650	0
232	20240219	154500	1252124550	46650	46650	46650	46650	0
233	20240219	154400	1252124550	46650	46650	46650	46650	0
234	20240219	154300	1252124550	46650	46650	46650	46650	0
235	20240219	154200	1252124550	46650	46650	46650	46650	0
236	20240219	154100	1252124550	46650	46650	46650	46650	0
237	20240219	154000	1252124550	46650	46650	46650	46650	0
238	20240219	153900	1252124550	46650	46650	46650	46650	0
239	20240219	153800	1252124550	46650	46650	46650	46650	0
240	20240219	153700	1252124550	46650	46650	46650	46650	0
241	20240219	153600	1252124550	46650	46650	46650	46650	0
242	20240219	153500	1252124550	46650	46650	46650	46650	151
243	20240219	153400	1252124550	46650	46650	46650	46650	0
244	20240219	153300	1252124550	46650	46650	46650	46650	0
245	20240219	153200	1252124550	46650	46650	46650	46650	0
246	20240219	153100	1252124550	46650	46650	46650	46650	0
247	20240219	153000	1252124550	46650	46650	46650	46650	151
248	20240219	152900	1245080400	46450	46450	46450	46450	0
249	20240219	152800	1245080400	46450	46450	46450	46450	0
250	20240219	152700	1245080400	46450	46450	46450	46450	0
251	20240219	152600	1245080400	46450	46450	46450	46450	0
252	20240219	152500	1245080400	46450	46450	46450	46450	0
253	20240219	152400	1245080400	46450	46450	46450	46450	0
254	20240219	152300	1245080400	46450	46450	46450	46450	0
255	20240219	152200	1245080400	46450	46450	46450	46450	0
256	20240219	152100	1245080400	46450	46450	46450	46450	0
257	20240219	152000	1245080400	46450	46450	46450	46450	0
258	20240219	151900	1245080400	46450	46500	46500	46450	123
259	20240219	151800	1239360950	46500	46550	46600	46500	28
260	20240219	151700	1238057600	46650	46650	46700	46550	245
261	20240219	151600	1226632000	46700	46750	46800	46650	42
262	20240219	151500	1224670250	46750	46750	46750	46700	38
263	20240219	151400	1222893900	46750	46750	46800	46700	51
264	20240219	151300	1220509600	46700	46750	46750	46700	54
265	20240219	151200	1217987050	46750	46700	46750	46700	48
266	20240219	151100	1215743700	46700	46750	46750	46700	64
267	20240219	151000	1212752850	46750	46750	46750	46700	31
268	20240219	150900	1211304100	46700	46750	46750	46700	51
269	20240219	150800	1208920500	46750	46750	46750	46750	47
270	20240219	150700	1206723250	46750	46850	46850	46650	170
271	20240219	150600	1198781850	46850	46800	46850	46750	40
272	20240219	150500	1196909550	46850	46800	46850	46750	59
273	20240219	150400	1194149000	46800	46800	46850	46800	31
274	20240219	150300	1192697750	46850	46850	46850	46750	39
275	20240219	150200	1190871800	46850	46850	46850	46750	55
276	20240219	150100	1188297900	46850	46800	46850	46800	35
277	20240219	150000	1186659050	46750	46900	46900	46700	199
278	20240219	145900	1177352950	46900	46900	46900	46850	68
279	20240219	145800	1174164800	46900	46850	46900	46850	31
280	20240219	145700	1172711950	46850	46900	46900	46850	68
281	20240219	145600	1169523600	46900	46900	46950	46900	59
282	20240219	145500	1166755050	46900	46950	46950	46900	50
283	20240219	145400	1164409300	46950	46900	46950	46800	117
284	20240219	145300	1158924350	46900	46900	46900	46850	58
285	20240219	145200	1156204600	46900	46850	46950	46850	54
286	20240219	145100	1153671700	46900	46800	46950	46800	44
287	20240219	145000	1151607150	46950	46900	46950	46800	252
288	20240219	144900	1139789400	46900	46850	46900	46850	223
289	20240219	144800	1129341550	46850	46850	46850	46800	70
290	20240219	144700	1126062100	46850	46850	46850	46850	56
291	20240219	144600	1123438500	46850	46800	46850	46800	54
292	20240219	144500	1120908700	46850	46850	46850	46800	103
293	20240219	144400	1116085900	46850	46800	46850	46800	53
294	20240219	144300	1113605050	46800	46850	46850	46750	249
295	20240219	144200	1101950050	46850	46850	46850	46800	46
296	20240219	144100	1099795150	46850	46850	46850	46800	89
297	20240219	144000	1095627600	46850	46850	46850	46800	71
298	20240219	143900	1092303100	46850	46750	46850	46750	322
299	20240219	143800	1077245900	46800	46800	46800	46750	46
300	20240219	143700	1075093150	46800	46800	46800	46800	68
301	20240219	143600	1071910750	46800	46800	46800	46750	55
302	20240219	143500	1069336800	46800	46750	46800	46750	60
303	20240219	143400	1066529250	46800	46800	46800	46750	61
304	20240219	143300	1063674500	46800	46800	46800	46750	70
305	20240219	143200	1060399050	46800	46800	46850	46800	121
306	20240219	143100	1054732450	46800	46850	46850	46800	52
307	20240219	143000	1052298000	46750	46800	46800	46750	507
308	20240219	142900	1028572300	46800	46850	46850	46800	136
309	20240219	142800	1022203650	46850	46850	46850	46800	96
310	20240219	142700	1017706100	46850	46850	46850	46850	55
311	20240219	142600	1015129350	46850	46850	46850	46800	84
312	20240219	142500	1011194000	46850	46850	46850	46800	102
313	20240219	142400	1006415400	46850	46750	46850	46700	51
314	20240219	142300	1004028800	46850	46850	46850	46800	86
315	20240219	142200	1000002750	46850	46850	46850	46750	97
316	20240219	142100	995463350	46750	46850	46850	46750	156
317	20240219	142000	988165950	46700	46800	46800	46700	105
318	20240219	141900	983259450	46800	46750	46800	46750	58
319	20240219	141800	980546800	46750	46750	46750	46700	36
320	20240219	141700	978863950	46750	46700	46750	46650	166
321	20240219	141600	971111600	46700	46700	46700	46700	25
322	20240219	141500	969944100	46700	46700	46750	46600	229
323	20240219	141400	959258200	46800	46750	46800	46750	90
324	20240219	141300	955050100	46650	46800	46800	46650	81
325	20240219	141200	951263400	46800	46800	46800	46750	61
326	20240219	141100	948409000	46800	46800	46800	46800	65
327	20240219	141000	945367000	46750	46750	46800	46750	25
328	20240219	140900	944197550	46750	46800	46800	46700	116
329	20240219	140800	938771300	46800	46750	46800	46750	62
330	20240219	140700	935871550	46750	46750	46750	46750	31
331	20240219	140600	934422300	46750	46750	46750	46700	72
332	20240219	140500	931059100	46750	46750	46750	46750	70
333	20240219	140400	927786600	46750	46750	46750	46750	30
334	20240219	140300	926384100	46750	46750	46750	46700	71
335	20240219	140200	923064900	46750	46750	46750	46750	52
336	20240219	140100	920633900	46750	46700	46750	46700	35
337	20240219	140000	918998400	46700	46700	46700	46650	61
338	20240219	135900	916149750	46700	46700	46700	46700	25
339	20240219	135800	914982250	46700	46700	46700	46700	67
340	20240219	135700	911853350	46700	46650	46700	46650	49
341	20240219	135600	909566000	46650	46700	46700	46650	31
342	20240219	135500	908118500	46650	46650	46650	46550	178
343	20240219	135400	899821850	46700	46650	46700	46650	64
344	20240219	135300	896834550	46650	46650	46700	46650	41
345	20240219	135200	894921200	46700	46650	46700	46600	66
346	20240219	135100	891841050	46650	46650	46700	46650	71
347	20240219	135000	888528650	46600	46650	46650	46600	21
348	20240219	134900	887549050	46650	46650	46650	46650	55
349	20240219	134800	884983300	46600	46700	46700	46550	125
350	20240219	134700	879153050	46700	46750	46750	46700	85
351	20240219	134600	875181650	46750	46700	46750	46700	71
352	20240219	134500	871863000	46700	46700	46700	46650	66
353	20240219	134400	868780850	46700	46700	46700	46700	66
354	20240219	134300	865698650	46700	46700	46700	46650	67
355	20240219	134200	862569850	46650	46700	46700	46650	44
356	20240219	134100	860515700	46700	46700	46700	46700	27
357	20240219	134000	859254800	46600	46750	46800	46600	152
358	20240219	133900	852154100	46750	46750	46750	46750	20
359	20240219	133800	851219100	46750	46750	46750	46700	153
360	20240219	133700	844070850	46750	46750	46750	46750	33
361	20240219	133600	842528100	46700	46750	46750	46700	72
362	20240219	133500	839162200	46700	46750	46750	46700	52
363	20240219	133400	836731450	46750	46750	46750	46750	32
364	20240219	133300	835235450	46750	46750	46750	46700	99
365	20240219	133200	830609250	46750	46750	46750	46700	70
366	20240219	133100	827336900	46750	46750	46750	46750	33
367	20240219	133000	825794150	46750	46750	46750	46700	63
368	20240219	132900	822848950	46700	46750	46750	46700	70
369	20240219	132800	819577000	46700	46700	46700	46700	24
370	20240219	132700	818456200	46700	46850	46850	46700	196
371	20240219	132600	809294850	46850	46800	46850	46700	182
372	20240219	132500	800779850	46800	46700	46800	46700	262
373	20240219	132400	788535600	46700	46700	46750	46700	164
374	20240219	132300	780876000	46700	46650	46700	46650	34
375	20240219	132200	779288250	46650	46650	46650	46650	181
376	20240219	132100	770844600	46550	46600	46700	46550	335
377	20240219	132000	755227800	46550	46550	46600	46550	35
378	20240219	131900	753596900	46450	46500	46600	46450	589
379	20240219	131800	726201900	46500	46500	46500	46450	65
380	20240219	131700	723179450	46500	46500	46500	46500	23
381	20240219	131600	722109950	46500	46450	46500	46400	73
382	20240219	131500	718716850	46450	46500	46500	46450	564
383	20240219	131400	692491250	46500	46450	46500	46450	25
384	20240219	131300	691328800	46400	46450	46500	46400	123
385	20240219	131200	685615050	46450	46450	46450	46400	59
386	20240219	131100	682874550	46450	46450	46450	46450	28
387	20240219	131000	681573950	46450	46400	46450	46400	78
388	20240219	130900	677950950	46450	46450	46450	46400	32
389	20240219	130800	676465050	46450	46450	46450	46450	28
390	20240219	130700	675164450	46450	46400	46450	46350	51
391	20240219	130600	672798050	46400	46400	46400	46400	29
392	20240219	130500	671452450	46400	46400	46400	46350	55
393	20240219	130400	668900500	46400	46400	46400	46400	59
394	20240219	130300	666162900	46400	46400	46400	46300	54
395	20240219	130200	663659150	46400	46350	46400	46300	45
396	20240219	130100	661573250	46350	46350	46350	46350	21
397	20240219	130000	660599900	46350	46300	46350	46250	44
398	20240219	125900	658561850	46300	46300	46300	46300	50
399	20240219	125800	656246850	46300	46300	46300	46250	52
400	20240219	125700	653839300	46300	46300	46300	46300	27
401	20240219	125600	652589200	46350	46300	46350	46300	15
402	20240219	125500	651894050	46250	46350	46350	46250	123
403	20240219	125400	646198700	46300	46350	46350	46300	52
404	20240219	125300	643788550	46350	46350	46350	46350	39
405	20240219	125200	641980900	46350	46350	46350	46350	16
406	20240219	125100	641239300	46350	46350	46350	46350	42
407	20240219	125000	639292600	46350	46350	46350	46350	39
408	20240219	124900	637484950	46350	46350	46350	46300	23
409	20240219	124800	636418950	46350	46350	46350	46300	44
410	20240219	124700	634379800	46350	46350	46350	46350	34
411	20240219	124600	632803900	46350	46400	46400	46350	76
412	20240219	124500	629280550	46400	46350	46400	46350	30
413	20240219	124400	627889900	46350	46350	46350	46350	10
414	20240219	124300	627426400	46300	46350	46350	46300	54
415	20240219	124200	624923550	46350	46350	46350	46350	36
416	20240219	124100	623254950	46350	46300	46350	46300	6
417	20240219	124000	622977000	46350	46300	46350	46300	56
418	20240219	123900	620383350	46300	46400	46400	46300	54
419	20240219	123800	617879750	46400	46400	46400	46350	16
420	20240219	123700	617137400	46350	46300	46350	46300	51
421	20240219	123600	614774100	46300	46350	46400	46300	54
422	20240219	123500	612271750	46350	46300	46350	46300	18
423	20240219	123400	611437850	46300	46300	46350	46300	34
424	20240219	123300	609863600	46400	46250	46400	46250	32
425	20240219	123200	608381850	46250	46400	46400	46250	149
426	20240219	123100	601483850	46400	46400	46400	46300	57
427	20240219	123000	598840950	46350	46400	46400	46350	27
428	20240219	122900	597588950	46350	46350	46350	46300	43
429	20240219	122800	595595950	46350	46300	46350	46300	35
430	20240219	122700	593973750	46350	46350	46350	46350	12
431	20240219	122600	593417550	46350	46250	46350	46250	58
432	20240219	122500	590732500	46300	46300	46350	46250	72
433	20240219	122400	587398900	46300	46350	46350	46300	8
434	20240219	122300	587028200	46300	46300	46350	46300	52
435	20240219	122200	584620200	46300	46300	46300	46250	118
436	20240219	122100	579160900	46350	46350	46350	46250	17
437	20240219	122000	578373700	46250	46300	46350	46250	135
438	20240219	121900	572122750	46300	46250	46300	46250	28
439	20240219	121800	570827300	46250	46250	46250	46200	56
440	20240219	121700	568237350	46250	46250	46250	46150	86
441	20240219	121600	564263250	46250	46250	46250	46250	7
442	20240219	121500	563939500	46200	46250	46250	46150	67
443	20240219	121400	560842800	46250	46300	46300	46250	60
444	20240219	121300	558067450	46300	46250	46300	46250	45
445	20240219	121200	555985800	46250	46250	46300	46200	50
446	20240219	121100	553674350	46250	46200	46250	46150	35
447	20240219	121000	552057350	46200	46150	46200	46150	18
448	20240219	120900	551225800	46200	46200	46200	46200	46
449	20240219	120800	549100600	46200	46200	46200	46200	17
450	20240219	120700	548315200	46200	46150	46200	46150	10
451	20240219	120600	547853500	46150	46150	46150	46100	210
452	20240219	120500	538162100	46150	46150	46150	46100	10
453	20240219	120400	537700650	46150	46150	46150	46150	37
454	20240219	120300	535993100	46150	46150	46150	46150	86
455	20240219	120200	532024200	46200	46200	46200	46200	7
456	20240219	120100	531700800	46200	46200	46200	46200	38
457	20240219	120000	529945200	46200	46100	46250	46100	489
458	20240219	115900	507366200	46050	46000	46050	46000	781
459	20240219	115800	471436400	45950	46000	46000	45950	36
460	20240219	115700	469780600	46000	46000	46000	45950	51
461	20240219	115600	467434650	45950	46000	46000	45950	83
462	20240219	115500	463616700	46000	45950	46000	45950	46
463	20240219	115400	461500750	45950	46000	46000	45950	53
464	20240219	115300	459062900	46000	46000	46000	46000	2
465	20240219	115200	458970900	46000	45900	46000	45900	56
466	20240219	115100	456395000	45900	45900	46000	45900	1064
467	20240219	115000	407535550	45900	45900	45900	45850	49
468	20240219	114900	405287000	45850	45900	45900	45850	58
469	20240219	114800	402624850	45900	45900	45900	45900	3
470	20240219	114700	402487150	45850	45900	45900	45850	32
471	20240219	114600	401018400	45900	45900	45900	45900	45
472	20240219	114500	398952900	45900	45900	45900	45850	54
473	20240219	114400	396476750	45900	45900	45900	45900	36
474	20240219	114300	394824350	45900	45900	45900	45850	56
475	20240219	114200	392254250	45900	45900	45900	45900	10
476	20240219	114100	391795250	45900	45900	45900	45900	46
477	20240219	114000	389683850	45900	45850	45900	45850	39
478	20240219	113900	387894600	45850	45850	45850	45800	9
479	20240219	113800	387482000	45850	45850	45850	45850	36
480	20240219	113700	385831400	45850	45850	45850	45850	22
481	20240219	113600	384822700	45850	45850	45850	45850	50
482	20240219	113500	382530200	45850	45800	45850	45800	53
483	20240219	113400	380102400	45800	45800	45800	45800	6
484	20240219	113300	379827600	45800	45750	45800	45750	23
485	20240219	113200	378775200	45750	45750	45750	45750	58
486	20240219	113100	376121700	45750	45750	45750	45750	0
487	20240219	113000	376121700	45750	45750	45750	45750	30
488	20240219	112900	374749200	45700	45750	45750	45700	30
489	20240219	112800	373376750	45750	45750	45750	45750	1
490	20240219	112700	373331000	45750	45750	45750	45750	31
491	20240219	112600	371912750	45750	45750	45750	45750	29
492	20240219	112500	370586000	45700	45700	45700	45700	0
493	20240219	112400	370586000	45700	45700	45700	45700	33
494	20240219	112300	369077900	45700	45700	45700	45700	1
495	20240219	112200	369032200	45700	45700	45700	45700	83
496	20240219	112100	365239100	45700	45700	45700	45700	59
497	20240219	112000	362542800	45700	45700	45700	45700	1
498	20240219	111900	362497100	45700	45650	45700	45650	25
499	20240219	111800	361355800	45650	45650	45650	45650	30
500	20240219	111700	359986300	45650	45650	45650	45650	0
501	20240219	111600	359986300	45650	45650	45650	45650	29
502	20240219	111500	358662450	45650	45650	45650	45650	30
503	20240219	111400	357292950	45650	45650	45650	45650	2
504	20240219	111300	357201650	45650	45650	45650	45650	30
505	20240219	111200	355832150	45600	45600	45600	45600	0
506	20240219	111100	355832150	45600	45650	45650	45600	46
507	20240219	111000	353732850	45650	45600	45650	45600	50
508	20240219	110900	351450450	45650	45650	45650	45650	0
509	20240219	110800	351450450	45650	45650	45650	45650	30
510	20240219	110700	350080950	45550	45550	45550	45550	1
511	20240219	110600	350035400	45550	45550	45550	45550	10
512	20240219	110500	349579900	45650	45600	45650	45600	31
513	20240219	110400	348166250	45550	45600	45600	45550	35
514	20240219	110300	346570550	45550	45550	45550	45550	0
515	20240219	110200	346570550	45550	45550	45550	45550	1
516	20240219	110100	346525000	45500	45500	45550	45500	379
517	20240219	110000	329273350	45450	45500	45500	45450	55
518	20240219	105900	326770900	45500	45450	45500	45450	36
519	20240219	105800	325133200	45450	45500	45500	45450	253
520	20240219	105700	313621850	45500	45500	45500	45500	30
521	20240219	105600	312256850	45450	45500	45500	45450	43
522	20240219	105500	310301000	45450	45450	45450	45450	0
523	20240219	105400	310301000	45450	45450	45500	45450	55
524	20240219	105300	307799800	45500	45500	45500	45500	30
525	20240219	105200	306434800	45450	45500	45500	45450	7
526	20240219	105100	306116600	45450	45500	45500	45450	30
527	20240219	105000	304751650	45500	45500	45500	45500	30
528	20240219	104900	303386650	45450	45450	45450	45450	6
529	20240219	104800	303113950	45450	45500	45500	45450	31
530	20240219	104700	301703500	45450	45500	45500	45450	56
531	20240219	104600	299155600	45500	45500	45500	45500	15
532	20240219	104500	298473100	45500	45500	45500	45500	34
533	20240219	104400	296926100	45450	45450	45450	45450	0
534	20240219	104300	296926100	45450	45450	45450	45450	7
535	20240219	104200	296607950	45400	45450	45450	45400	35
536	20240219	104100	295017500	45450	45450	45450	45450	2
537	20240219	104000	294926600	45400	45400	45400	45400	33
538	20240219	103900	293428400	45450	45450	45500	45450	35
539	20240219	103800	291837600	45450	45450	45450	45450	40
540	20240219	103700	290019600	45450	45450	45450	45450	2
541	20240219	103600	289928700	45450	45450	45450	45450	29
542	20240219	103500	288610650	45400	45400	45400	45400	0
543	20240219	103400	288610650	45400	45450	45450	45400	111
544	20240219	103300	283565800	45500	45500	45500	45500	0
545	20240219	103200	283565800	45500	45450	45500	45450	32
546	20240219	103100	282109950	45500	45550	45550	45500	105
547	20240219	103000	277330750	45650	45650	45650	45650	1
548	20240219	102900	277285100	45600	45550	45600	45550	30
549	20240219	102800	275917150	45600	45600	45600	45600	30
550	20240219	102700	274549150	45550	45600	45600	45550	22
551	20240219	102600	273546000	45600	45550	45600	45550	33
552	20240219	102500	272041400	45600	45600	45600	45550	35
553	20240219	102400	270445600	45600	45600	45600	45600	15
554	20240219	102300	269761600	45600	45600	45650	45600	83
555	20240219	102200	265975350	45600	45650	45650	45600	33
556	20240219	102100	264469100	45600	45650	45650	45600	26
557	20240219	102000	263282400	45600	45600	45600	45600	0
558	20240219	101900	263282400	45600	45600	45600	45600	1
559	20240219	101800	263236800	45550	45650	45650	45550	141
560	20240219	101700	256809600	45700	45750	45800	45650	216
561	20240219	101600	246932900	45750	45750	45750	45750	0
562	20240219	101500	246932900	45750	45800	45800	45750	107
563	20240219	101400	242032350	45800	45750	45800	45750	9
564	20240219	101300	241620550	45750	45750	45750	45750	23
565	20240219	101200	240568300	45750	45700	45750	45700	32
566	20240219	101100	239104400	45750	45750	45750	45750	368
567	20240219	101000	222268400	45750	45700	45750	45700	31
568	20240219	100900	220850300	45700	45700	45700	45700	153
569	20240219	100800	213858200	45700	45700	45700	45700	31
570	20240219	100700	212441500	45700	45700	45700	45700	0
571	20240219	100600	212441500	45700	45700	45700	45700	30
572	20240219	100500	211070500	45700	45650	45700	45650	8
573	20240219	100400	210705250	45650	45650	45650	45650	3
574	20240219	100300	210568300	45650	45650	45650	45650	31
575	20240219	100200	209153150	45650	45650	45650	45650	0
576	20240219	100100	209153150	45650	45600	45650	45600	31
577	20240219	100000	207738050	45600	45650	45650	45600	34
578	20240219	095900	206186200	45600	45750	45750	45550	190
579	20240219	095800	197529600	45600	45700	45700	45600	505
580	20240219	095700	174483900	45650	45650	45650	45650	0
581	20240219	095600	174483900	45650	45650	45650	45650	0
582	20240219	095500	174483900	45650	45700	45700	45650	143
583	20240219	095400	167949650	45700	45700	45700	45700	1
584	20240219	095300	167903950	45650	45650	45650	45650	62
585	20240219	095200	165073650	45650	45700	45700	45650	31
586	20240219	095100	163657000	45650	45650	45650	45650	0
587	20240219	095000	163657000	45650	45650	45650	45650	100
588	20240219	094900	159092000	45700	45700	45700	45700	52
589	20240219	094800	156715600	45650	45750	45750	45650	96
590	20240219	094700	152325650	45750	45750	45750	45750	67
591	20240219	094600	149260400	45800	45800	45800	45800	1
592	20240219	094500	149214600	45750	45800	45800	45750	84
593	20240219	094400	145367450	45800	45850	45850	45800	30
594	20240219	094300	143992000	45850	45850	45850	45850	116
595	20240219	094200	138673400	45850	45850	45850	45850	2
596	20240219	094100	138581700	45850	45800	45850	45800	31
597	20240219	094000	137160400	45850	45850	45850	45850	1
598	20240219	093900	137114550	45800	45800	45800	45750	83
599	20240219	093800	133313400	45800	45750	45800	45750	36
600	20240219	093700	131665300	45700	45750	45750	45700	2
601	20240219	093600	131573850	45700	45700	45700	45700	15
602	20240219	093500	130888350	45650	45650	45650	45650	74
603	20240219	093400	127510250	45600	45600	45600	45600	2
604	20240219	093300	127419050	45600	45600	45600	45600	0
605	20240219	093200	127419050	45600	45700	45700	45600	139
606	20240219	093100	121068700	45700	45700	45700	45650	14
607	20240219	093000	120428950	45750	45750	45750	45700	45
608	20240219	092900	118370500	45750	45700	45750	45700	8
609	20240219	092800	118004700	45700	45700	45700	45650	26
610	20240219	092700	116816750	45650	45700	45700	45650	34
611	20240219	092600	115263200	45650	45700	45700	45650	12
612	20240219	092500	114715350	45650	45650	45650	45650	2
613	20240219	092400	114624050	45650	45650	45650	45650	105
614	20240219	092300	109830800	45650	45550	45650	45550	60
615	20240219	092200	107095050	45600	45600	45600	45600	0
616	20240219	092100	107095050	45600	45600	45600	45600	0
617	20240219	092000	107095050	45600	45750	45800	45400	534
618	20240219	091900	82711950	45700	45450	45700	45250	723
619	20240219	091800	49794550	45400	45400	45400	45400	0
620	20240219	091700	49794550	45400	45400	45400	45400	37
621	20240219	091600	48114750	45350	45300	45350	45300	20
622	20240219	091500	47208250	45200	45250	45250	45100	24
623	20240219	091400	46124100	45300	45200	45300	45100	71
624	20240219	091300	42916450	45200	45300	45300	45200	500
625	20240219	091200	20315250	45200	45250	45350	45200	145
626	20240219	091100	13748350	45200	45200	45200	45200	1
627	20240219	091000	13703150	45200	45100	45200	45100	94
628	20240219	090900	9458300	45150	45150	45150	45150	0
629	20240219	090800	9458300	45150	45150	45150	45150	5
630	20240219	090700	9232550	45200	45150	45200	45150	32
631	20240219	090600	7786700	45000	45150	45150	45000	57
632	20240219	090500	5221550	45100	45150	45150	45100	4
633	20240219	090400	5041050	45150	45150	45150	45150	2
634	20240219	090300	4950750	45150	45150	45150	45150	2
635	20240219	090200	4860450	45000	45200	45200	45000	3
636	20240219	090100	4725250	45000	45200	45200	45000	23
637	20240219	090000	3690050	45000	45000	45050	45000	82