KissMeData/199800/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	203000	2170450200	53400	53400	53400	53400	927
3	20240219	202900	2170450200	53400	53400	53400	53400	0
4	20240219	202800	2170450200	53400	53400	53400	53400	0
5	20240219	202700	2170450200	53400	53400	53400	53400	0
6	20240219	202600	2170450200	53400	53400	53400	53400	0
7	20240219	202500	2170450200	53400	53400	53400	53400	0
8	20240219	202400	2170450200	53400	53400	53400	53400	0
9	20240219	202300	2170450200	53400	53400	53400	53400	0
10	20240219	202200	2170450200	53400	53400	53400	53400	0
11	20240219	202100	2170450200	53400	53400	53400	53400	0
12	20240219	202000	2170450200	53400	53400	53400	53400	0
13	20240219	201900	2170450200	53400	53400	53400	53400	0
14	20240219	201800	2170450200	53400	53400	53400	53400	0
15	20240219	201700	2170450200	53400	53400	53400	53400	0
16	20240219	201600	2170450200	53400	53400	53400	53400	0
17	20240219	201500	2170450200	53400	53400	53400	53400	0
18	20240219	201400	2170450200	53400	53400	53400	53400	0
19	20240219	201300	2170450200	53400	53400	53400	53400	0
20	20240219	201200	2170450200	53400	53400	53400	53400	0
21	20240219	201100	2170450200	53400	53400	53400	53400	0
22	20240219	201000	2170450200	53400	53400	53400	53400	0
23	20240219	200900	2170450200	53400	53400	53400	53400	0
24	20240219	200800	2170450200	53400	53400	53400	53400	0
25	20240219	200700	2170450200	53400	53400	53400	53400	0
26	20240219	200600	2170450200	53400	53400	53400	53400	0
27	20240219	200500	2170450200	53400	53400	53400	53400	0
28	20240219	200400	2170450200	53400	53400	53400	53400	0
29	20240219	200300	2170450200	53400	53400	53400	53400	0
30	20240219	200200	2170450200	53400	53400	53400	53400	0
31	20240219	200100	2170450200	53400	53400	53400	53400	0
32	20240219	200000	2170450200	53400	53400	53400	53400	927
33	20240219	195900	2170450200	53400	53400	53400	53400	0
34	20240219	195800	2170450200	53400	53400	53400	53400	0
35	20240219	195700	2170450200	53400	53400	53400	53400	0
36	20240219	195600	2170450200	53400	53400	53400	53400	0
37	20240219	195500	2170450200	53400	53400	53400	53400	0
38	20240219	195400	2170450200	53400	53400	53400	53400	0
39	20240219	195300	2170450200	53400	53400	53400	53400	0
40	20240219	195200	2170450200	53400	53400	53400	53400	0
41	20240219	195100	2170450200	53400	53400	53400	53400	0
42	20240219	195000	2170450200	53400	53400	53400	53400	0
43	20240219	194900	2170450200	53400	53400	53400	53400	0
44	20240219	194800	2170450200	53400	53400	53400	53400	0
45	20240219	194700	2170450200	53400	53400	53400	53400	0
46	20240219	194600	2170450200	53400	53400	53400	53400	0
47	20240219	194500	2170450200	53400	53400	53400	53400	0
48	20240219	194400	2170450200	53400	53400	53400	53400	0
49	20240219	194300	2170450200	53400	53400	53400	53400	0
50	20240219	194200	2170450200	53400	53400	53400	53400	0
51	20240219	194100	2170450200	53400	53400	53400	53400	0
52	20240219	194000	2170450200	53400	53400	53400	53400	0
53	20240219	193900	2170450200	53400	53400	53400	53400	0
54	20240219	193800	2170450200	53400	53400	53400	53400	0
55	20240219	193700	2170450200	53400	53400	53400	53400	0
56	20240219	193600	2170450200	53400	53400	53400	53400	0
57	20240219	193500	2170450200	53400	53400	53400	53400	0
58	20240219	193400	2170450200	53400	53400	53400	53400	0
59	20240219	193300	2170450200	53400	53400	53400	53400	0
60	20240219	193200	2170450200	53400	53400	53400	53400	0
61	20240219	193100	2170450200	53400	53400	53400	53400	0
62	20240219	193000	2170450200	53400	53400	53400	53400	927
63	20240219	192900	2170450200	53400	53400	53400	53400	0
64	20240219	192800	2170450200	53400	53400	53400	53400	0
65	20240219	192700	2170450200	53400	53400	53400	53400	0
66	20240219	192600	2170450200	53400	53400	53400	53400	0
67	20240219	192500	2170450200	53400	53400	53400	53400	0
68	20240219	192400	2170450200	53400	53400	53400	53400	0
69	20240219	192300	2170450200	53400	53400	53400	53400	0
70	20240219	192200	2170450200	53400	53400	53400	53400	0
71	20240219	192100	2170450200	53400	53400	53400	53400	0
72	20240219	192000	2170450200	53400	53400	53400	53400	0
73	20240219	191900	2170450200	53400	53400	53400	53400	0
74	20240219	191800	2170450200	53400	53400	53400	53400	0
75	20240219	191700	2170450200	53400	53400	53400	53400	0
76	20240219	191600	2170450200	53400	53400	53400	53400	0
77	20240219	191500	2170450200	53400	53400	53400	53400	0
78	20240219	191400	2170450200	53400	53400	53400	53400	0
79	20240219	191300	2170450200	53400	53400	53400	53400	0
80	20240219	191200	2170450200	53400	53400	53400	53400	0
81	20240219	191100	2170450200	53400	53400	53400	53400	0
82	20240219	191000	2170450200	53400	53400	53400	53400	0
83	20240219	190900	2170450200	53400	53400	53400	53400	0
84	20240219	190800	2170450200	53400	53400	53400	53400	0
85	20240219	190700	2170450200	53400	53400	53400	53400	0
86	20240219	190600	2170450200	53400	53400	53400	53400	0
87	20240219	190500	2170450200	53400	53400	53400	53400	0
88	20240219	190400	2170450200	53400	53400	53400	53400	0
89	20240219	190300	2170450200	53400	53400	53400	53400	0
90	20240219	190200	2170450200	53400	53400	53400	53400	0
91	20240219	190100	2170450200	53400	53400	53400	53400	0
92	20240219	190000	2170450200	53400	53400	53400	53400	927
93	20240219	185900	2170450200	53400	53400	53400	53400	0
94	20240219	185800	2170450200	53400	53400	53400	53400	0
95	20240219	185700	2170450200	53400	53400	53400	53400	0
96	20240219	185600	2170450200	53400	53400	53400	53400	0
97	20240219	185500	2170450200	53400	53400	53400	53400	0
98	20240219	185400	2170450200	53400	53400	53400	53400	0
99	20240219	185300	2170450200	53400	53400	53400	53400	0
100	20240219	185200	2170450200	53400	53400	53400	53400	0
101	20240219	185100	2170450200	53400	53400	53400	53400	0
102	20240219	185000	2170450200	53400	53400	53400	53400	0
103	20240219	184900	2170450200	53400	53400	53400	53400	0
104	20240219	184800	2170450200	53400	53400	53400	53400	0
105	20240219	184700	2170450200	53400	53400	53400	53400	0
106	20240219	184600	2170450200	53400	53400	53400	53400	0
107	20240219	184500	2170450200	53400	53400	53400	53400	0
108	20240219	184400	2170450200	53400	53400	53400	53400	0
109	20240219	184300	2170450200	53400	53400	53400	53400	0
110	20240219	184200	2170450200	53400	53400	53400	53400	0
111	20240219	184100	2170450200	53400	53400	53400	53400	0
112	20240219	184000	2170450200	53400	53400	53400	53400	0
113	20240219	183900	2170450200	53400	53400	53400	53400	0
114	20240219	183800	2170450200	53400	53400	53400	53400	0
115	20240219	183700	2170450200	53400	53400	53400	53400	0
116	20240219	183600	2170450200	53400	53400	53400	53400	0
117	20240219	183500	2170450200	53400	53400	53400	53400	0
118	20240219	183400	2170450200	53400	53400	53400	53400	0
119	20240219	183300	2170450200	53400	53400	53400	53400	0
120	20240219	183200	2170450200	53400	53400	53400	53400	0
121	20240219	183100	2170450200	53400	53400	53400	53400	0
122	20240219	183000	2170450200	53400	53400	53400	53400	927
123	20240219	182900	2170450200	53400	53400	53400	53400	0
124	20240219	182800	2170450200	53400	53400	53400	53400	0
125	20240219	182700	2170450200	53400	53400	53400	53400	0
126	20240219	182600	2170450200	53400	53400	53400	53400	0
127	20240219	182500	2170450200	53400	53400	53400	53400	0
128	20240219	182400	2170450200	53400	53400	53400	53400	0
129	20240219	182300	2170450200	53400	53400	53400	53400	0
130	20240219	182200	2170450200	53400	53400	53400	53400	0
131	20240219	182100	2170450200	53400	53400	53400	53400	0
132	20240219	182000	2170450200	53400	53400	53400	53400	0
133	20240219	181900	2170450200	53400	53400	53400	53400	0
134	20240219	181800	2170450200	53400	53400	53400	53400	0
135	20240219	181700	2170450200	53400	53400	53400	53400	0
136	20240219	181600	2170450200	53400	53400	53400	53400	0
137	20240219	181500	2170450200	53400	53400	53400	53400	0
138	20240219	181400	2170450200	53400	53400	53400	53400	0
139	20240219	181300	2170450200	53400	53400	53400	53400	0
140	20240219	181200	2170450200	53400	53400	53400	53400	0
141	20240219	181100	2170450200	53400	53400	53400	53400	0
142	20240219	181000	2170450200	53400	53400	53400	53400	0
143	20240219	180900	2170450200	53400	53400	53400	53400	0
144	20240219	180800	2170450200	53400	53400	53400	53400	0
145	20240219	180700	2170450200	53400	53400	53400	53400	0
146	20240219	180600	2170450200	53400	53400	53400	53400	0
147	20240219	180500	2170450200	53400	53400	53400	53400	0
148	20240219	180400	2170450200	53400	53400	53400	53400	0
149	20240219	180300	2170450200	53400	53400	53400	53400	0
150	20240219	180200	2170450200	53400	53400	53400	53400	0
151	20240219	180100	2170450200	53400	53400	53400	53400	0
152	20240219	180000	2170450200	53400	53400	53400	53400	927
153	20240219	175900	2170450200	53400	53400	53400	53400	0
154	20240219	175800	2170450200	53400	53400	53400	53400	0
155	20240219	175700	2170450200	53400	53400	53400	53400	0
156	20240219	175600	2170450200	53400	53400	53400	53400	0
157	20240219	175500	2170450200	53400	53400	53400	53400	0
158	20240219	175400	2170450200	53400	53400	53400	53400	0
159	20240219	175300	2170450200	53400	53400	53400	53400	0
160	20240219	175200	2170450200	53400	53400	53400	53400	0
161	20240219	175100	2170450200	53400	53400	53400	53400	0
162	20240219	175000	2170450200	53400	53400	53400	53400	0
163	20240219	174900	2170450200	53400	53400	53400	53400	0
164	20240219	174800	2170450200	53400	53400	53400	53400	0
165	20240219	174700	2170450200	53400	53400	53400	53400	0
166	20240219	174600	2170450200	53400	53400	53400	53400	0
167	20240219	174500	2170450200	53400	53400	53400	53400	0
168	20240219	174400	2170450200	53400	53400	53400	53400	0
169	20240219	174300	2170450200	53400	53400	53400	53400	0
170	20240219	174200	2170450200	53400	53400	53400	53400	0
171	20240219	174100	2170450200	53400	53400	53400	53400	0
172	20240219	174000	2170450200	53400	53400	53400	53400	0
173	20240219	173900	2170450200	53400	53400	53400	53400	0
174	20240219	173800	2170450200	53400	53400	53400	53400	0
175	20240219	173700	2170450200	53400	53400	53400	53400	0
176	20240219	173600	2170450200	53400	53400	53400	53400	0
177	20240219	173500	2170450200	53400	53400	53400	53400	0
178	20240219	173400	2170450200	53400	53400	53400	53400	0
179	20240219	173300	2170450200	53400	53400	53400	53400	0
180	20240219	173200	2170450200	53400	53400	53400	53400	0
181	20240219	173100	2170450200	53400	53400	53400	53400	0
182	20240219	173000	2170450200	53400	53400	53400	53400	927
183	20240219	172900	2170450200	53400	53400	53400	53400	0
184	20240219	172800	2170450200	53400	53400	53400	53400	0
185	20240219	172700	2170450200	53400	53400	53400	53400	0
186	20240219	172600	2170450200	53400	53400	53400	53400	0
187	20240219	172500	2170450200	53400	53400	53400	53400	0
188	20240219	172400	2170450200	53400	53400	53400	53400	0
189	20240219	172300	2170450200	53400	53400	53400	53400	0
190	20240219	172200	2170450200	53400	53400	53400	53400	0
191	20240219	172100	2170450200	53400	53400	53400	53400	0
192	20240219	172000	2170450200	53400	53400	53400	53400	0
193	20240219	171900	2170450200	53400	53400	53400	53400	0
194	20240219	171800	2170450200	53400	53400	53400	53400	0
195	20240219	171700	2170450200	53400	53400	53400	53400	0
196	20240219	171600	2170450200	53400	53400	53400	53400	0
197	20240219	171500	2170450200	53400	53400	53400	53400	0
198	20240219	171400	2170450200	53400	53400	53400	53400	0
199	20240219	171300	2170450200	53400	53400	53400	53400	0
200	20240219	171200	2170450200	53400	53400	53400	53400	0
201	20240219	171100	2170450200	53400	53400	53400	53400	0
202	20240219	171000	2170450200	53400	53400	53400	53400	0
203	20240219	170900	2170450200	53400	53400	53400	53400	0
204	20240219	170800	2170450200	53400	53400	53400	53400	0
205	20240219	170700	2170450200	53400	53400	53400	53400	0
206	20240219	170600	2170450200	53400	53400	53400	53400	0
207	20240219	170500	2170450200	53400	53400	53400	53400	0
208	20240219	170400	2170450200	53400	53400	53400	53400	0
209	20240219	170300	2170450200	53400	53400	53400	53400	0
210	20240219	170200	2170450200	53400	53400	53400	53400	0
211	20240219	170100	2170450200	53400	53400	53400	53400	0
212	20240219	170000	2170450200	53400	53400	53400	53400	927
213	20240219	165900	2170450200	53400	53400	53400	53400	0
214	20240219	165800	2170450200	53400	53400	53400	53400	0
215	20240219	165700	2170450200	53400	53400	53400	53400	0
216	20240219	165600	2170450200	53400	53400	53400	53400	0
217	20240219	165500	2170450200	53400	53400	53400	53400	0
218	20240219	165400	2170450200	53400	53400	53400	53400	0
219	20240219	165300	2170450200	53400	53400	53400	53400	0
220	20240219	165200	2170450200	53400	53400	53400	53400	0
221	20240219	165100	2170450200	53400	53400	53400	53400	0
222	20240219	165000	2170450200	53400	53400	53400	53400	0
223	20240219	164900	2170450200	53400	53400	53400	53400	0
224	20240219	164800	2170450200	53400	53400	53400	53400	0
225	20240219	164700	2170450200	53400	53400	53400	53400	0
226	20240219	164600	2170450200	53400	53400	53400	53400	0
227	20240219	164500	2170450200	53400	53400	53400	53400	0
228	20240219	164400	2170450200	53400	53400	53400	53400	0
229	20240219	164300	2170450200	53400	53400	53400	53400	0
230	20240219	164200	2170450200	53400	53400	53400	53400	0
231	20240219	164100	2170450200	53400	53400	53400	53400	0
232	20240219	164000	2170450200	53400	53400	53400	53400	0
233	20240219	163900	2170450200	53400	53400	53400	53400	0
234	20240219	163800	2170450200	53400	53400	53400	53400	0
235	20240219	163700	2170450200	53400	53400	53400	53400	0
236	20240219	163600	2170450200	53400	53400	53400	53400	0
237	20240219	163500	2170450200	53400	53400	53400	53400	0
238	20240219	163400	2170450200	53400	53400	53400	53400	0
239	20240219	163300	2170450200	53400	53400	53400	53400	0
240	20240219	163200	2170450200	53400	53400	53400	53400	0
241	20240219	163100	2170450200	53400	53400	53400	53400	0
242	20240219	163000	2170450200	53400	53400	53400	53400	927
243	20240219	162900	2170450200	53400	53400	53400	53400	0
244	20240219	162800	2170450200	53400	53400	53400	53400	0
245	20240219	162700	2170450200	53400	53400	53400	53400	0
246	20240219	162600	2170450200	53400	53400	53400	53400	0
247	20240219	162500	2170450200	53400	53400	53400	53400	0
248	20240219	162400	2170450200	53400	53400	53400	53400	0
249	20240219	162300	2170450200	53400	53400	53400	53400	0
250	20240219	162200	2170450200	53400	53400	53400	53400	0
251	20240219	162100	2170450200	53400	53400	53400	53400	0
252	20240219	162000	2170450200	53400	53400	53400	53400	0
253	20240219	161900	2170450200	53400	53400	53400	53400	0
254	20240219	161800	2170450200	53400	53400	53400	53400	0
255	20240219	161700	2170450200	53400	53400	53400	53400	0
256	20240219	161600	2170450200	53400	53400	53400	53400	0
257	20240219	161500	2170450200	53400	53400	53400	53400	0
258	20240219	161400	2170450200	53400	53400	53400	53400	0
259	20240219	161300	2170450200	53400	53400	53400	53400	0
260	20240219	161200	2170450200	53400	53400	53400	53400	0
261	20240219	161100	2170450200	53400	53400	53400	53400	0
262	20240219	161000	2170450200	53400	53400	53400	53400	0
263	20240219	160900	2170450200	53400	53400	53400	53400	0
264	20240219	160800	2170450200	53400	53400	53400	53400	0
265	20240219	160700	2170450200	53400	53400	53400	53400	0
266	20240219	160600	2170450200	53400	53400	53400	53400	0
267	20240219	160500	2170450200	53400	53400	53400	53400	0
268	20240219	160400	2170450200	53400	53400	53400	53400	0
269	20240219	160300	2170450200	53400	53400	53400	53400	0
270	20240219	160200	2170450200	53400	53400	53400	53400	0
271	20240219	160100	2170450200	53400	53400	53400	53400	0
272	20240219	160000	2170450200	53400	53400	53400	53400	927
273	20240219	155900	2170450200	53400	53400	53400	53400	0
274	20240219	155800	2170450200	53400	53400	53400	53400	0
275	20240219	155700	2170450200	53400	53400	53400	53400	0
276	20240219	155600	2170450200	53400	53400	53400	53400	0
277	20240219	155500	2170450200	53400	53400	53400	53400	0
278	20240219	155400	2170450200	53400	53400	53400	53400	0
279	20240219	155300	2170450200	53400	53400	53400	53400	0
280	20240219	155200	2170450200	53400	53400	53400	53400	0
281	20240219	155100	2170450200	53400	53400	53400	53400	0
282	20240219	155000	2170450200	53400	53400	53400	53400	0
283	20240219	154900	2170450200	53400	53400	53400	53400	0
284	20240219	154800	2170450200	53400	53400	53400	53400	0
285	20240219	154700	2170450200	53400	53400	53400	53400	0
286	20240219	154600	2170450200	53400	53400	53400	53400	0
287	20240219	154500	2170450200	53400	53400	53400	53400	0
288	20240219	154400	2170450200	53400	53400	53400	53400	0
289	20240219	154300	2170450200	53400	53400	53400	53400	0
290	20240219	154200	2170450200	53400	53400	53400	53400	0
291	20240219	154100	2170450200	53400	53400	53400	53400	0
292	20240219	154000	2170450200	53400	53400	53400	53400	0
293	20240219	153900	2170450200	53400	53400	53400	53400	0
294	20240219	153800	2170450200	53400	53400	53400	53400	0
295	20240219	153700	2170450200	53400	53400	53400	53400	0
296	20240219	153600	2170450200	53400	53400	53400	53400	0
297	20240219	153500	2170450200	53400	53400	53400	53400	0
298	20240219	153400	2170450200	53400	53400	53400	53400	0
299	20240219	153300	2170450200	53400	53400	53400	53400	0
300	20240219	153200	2170450200	53400	53400	53400	53400	0
301	20240219	153100	2170450200	53400	53400	53400	53400	0
302	20240219	153000	2170450200	53400	53400	53400	53400	1854
303	20240219	152900	2120948400	53400	53400	53400	53400	0
304	20240219	152800	2120948400	53400	53400	53400	53400	0
305	20240219	152700	2120948400	53400	53400	53400	53400	0
306	20240219	152600	2120948400	53400	53400	53400	53400	0
307	20240219	152500	2120948400	53400	53400	53400	53400	0
308	20240219	152400	2120948400	53400	53400	53400	53400	0
309	20240219	152300	2120948400	53400	53400	53400	53400	0
310	20240219	152200	2120948400	53400	53400	53400	53400	0
311	20240219	152100	2120948400	53400	53400	53400	53400	0
312	20240219	152000	2120948400	53400	53400	53400	53400	0
313	20240219	151900	2120948400	53400	53500	53500	53400	14
314	20240219	151800	2120200200	53500	53500	53500	53500	42
315	20240219	151700	2117953200	53500	53500	53500	53500	1
316	20240219	151600	2117899700	53500	53400	53500	53400	4
317	20240219	151500	2117686000	53400	53400	53400	53400	64
318	20240219	151400	2114268400	53500	53500	53500	53500	0
319	20240219	151300	2114268400	53500	53500	53500	53500	0
320	20240219	151200	2114268400	53500	53500	53500	53500	2
321	20240219	151100	2114161400	53400	53400	53400	53400	10
322	20240219	151000	2113627400	53500	53500	53500	53500	2
323	20240219	150900	2113520400	53400	53600	53600	53400	98
324	20240219	150800	2108277200	53500	53500	53600	53500	71
325	20240219	150700	2104478600	53600	53600	53600	53600	0
326	20240219	150600	2104478600	53600	53600	53600	53600	6
327	20240219	150500	2104157000	53600	53600	53600	53600	30
328	20240219	150400	2102549000	53500	53500	53500	53500	0
329	20240219	150300	2102549000	53500	53500	53500	53500	0
330	20240219	150200	2102549000	53500	53500	53500	53400	47
331	20240219	150100	2100038900	53500	53500	53500	53500	2
332	20240219	150000	2099931900	53500	53500	53500	53500	121
333	20240219	145900	2093458400	53400	53400	53400	53400	0
334	20240219	145800	2093458400	53400	53400	53400	53400	0
335	20240219	145700	2093458400	53400	53400	53400	53400	0
336	20240219	145600	2093458400	53400	53500	53500	53400	6
337	20240219	145500	2093137500	53500	53500	53500	53500	5
338	20240219	145400	2092870000	53400	53400	53400	53400	0
339	20240219	145300	2092870000	53400	53400	53400	53400	0
340	20240219	145200	2092870000	53400	53400	53400	53400	3
341	20240219	145100	2092709800	53500	53500	53500	53500	0
342	20240219	145000	2092709800	53500	53500	53500	53500	0
343	20240219	144900	2092709800	53500	53500	53500	53500	50
344	20240219	144800	2090034800	53400	53400	53400	53400	3
345	20240219	144700	2089874600	53300	53300	53300	53300	0
346	20240219	144600	2089874600	53300	53300	53300	53300	0
347	20240219	144500	2089874600	53300	53400	53400	53300	41
348	20240219	144400	2087687900	53400	53400	53400	53400	18
349	20240219	144300	2086726700	53400	53300	53400	53300	27
350	20240219	144200	2085285100	53300	53300	53300	53300	2
351	20240219	144100	2085178500	53400	53400	53400	53400	1
352	20240219	144000	2085125100	53300	53300	53400	53300	5
353	20240219	143900	2084858500	53300	53300	53300	53300	6
354	20240219	143800	2084538700	53300	53300	53300	53300	4
355	20240219	143700	2084325500	53300	53500	53600	53300	9
356	20240219	143600	2083844600	53600	53500	53600	53200	147
357	20240219	143500	2076014300	53700	53500	53700	53500	12
358	20240219	143400	2075371900	53700	53500	53700	53500	21
359	20240219	143300	2074247800	53500	53700	53700	53500	13
360	20240219	143200	2073552100	53500	53500	53500	53500	0
361	20240219	143100	2073552100	53500	53500	53500	53500	0
362	20240219	143000	2073552100	53500	53600	53600	53500	24
363	20240219	142900	2072267800	53500	53500	53500	53500	108
364	20240219	142800	2066489800	53500	53500	53500	53500	0
365	20240219	142700	2066489800	53500	53500	53500	53500	0
366	20240219	142600	2066489800	53500	53500	53500	53500	0
367	20240219	142500	2066489800	53500	53500	53500	53500	0
368	20240219	142400	2066489800	53500	53500	53500	53500	0
369	20240219	142300	2066489800	53500	53300	53500	53300	2
370	20240219	142200	2066383000	53300	53300	53300	53300	46
371	20240219	142100	2063931200	53300	53300	53300	53300	0
372	20240219	142000	2063931200	53300	53300	53300	53300	20
373	20240219	141900	2062865200	53300	53300	53300	53300	1
374	20240219	141800	2062811900	53300	53300	53300	53300	0
375	20240219	141700	2062811900	53300	53300	53300	53300	0
376	20240219	141600	2062811900	53300	53300	53300	53300	0
377	20240219	141500	2062811900	53300	53300	53300	53300	0
378	20240219	141400	2062811900	53300	53600	53600	53300	203
379	20240219	141300	2051990200	53400	53400	53400	53400	497
380	20240219	141200	2025450400	53500	53500	53500	53500	0
381	20240219	141100	2025450400	53500	53500	53500	53500	0
382	20240219	141000	2025450400	53500	53500	53500	53500	1
383	20240219	140900	2025396900	53500	53500	53500	53500	0
384	20240219	140800	2025396900	53500	53500	53500	53500	0
385	20240219	140700	2025396900	53500	53500	53500	53500	105
386	20240219	140600	2019779400	53500	53500	53500	53500	0
387	20240219	140500	2019779400	53500	53500	53500	53500	0
388	20240219	140400	2019779400	53500	53500	53500	53500	580
389	20240219	140300	1988749400	53700	53700	53700	53700	0
390	20240219	140200	1988749400	53700	53700	53700	53700	10
391	20240219	140100	1988212400	53700	53700	53700	53700	3
392	20240219	140000	1988051300	53800	53800	53800	53800	76
393	20240219	135900	1983962500	53900	54000	54000	53900	172
394	20240219	135800	1974683000	54000	54000	54000	54000	14
395	20240219	135700	1973927000	54200	54200	54200	54200	0
396	20240219	135600	1973927000	54200	54200	54200	54200	0
397	20240219	135500	1973927000	54200	54200	54200	54200	185
398	20240219	135400	1963900000	54000	53900	54000	53900	10
399	20240219	135300	1963360100	53900	54000	54000	53900	72
400	20240219	135200	1959475700	54100	54100	54100	54100	0
401	20240219	135100	1959475700	54100	54100	54100	54100	0
402	20240219	135000	1959475700	54100	54100	54100	54100	0
403	20240219	134900	1959475700	54100	54200	54200	54100	20
404	20240219	134800	1958391900	54200	54200	54200	54200	1
405	20240219	134700	1958337700	54200	54200	54200	54200	2
406	20240219	134600	1958229300	54100	54100	54100	54100	36
407	20240219	134500	1956281700	54200	54200	54200	54200	0
408	20240219	134400	1956281700	54200	54100	54200	54100	88
409	20240219	134300	1951514100	54100	54100	54100	54100	11
410	20240219	134200	1950919000	54100	54000	54100	53900	46
411	20240219	134100	1948431600	53800	53800	53800	53800	100
412	20240219	134000	1943051600	54000	54000	54000	54000	0
413	20240219	133900	1943051600	54000	54000	54000	54000	4
414	20240219	133800	1942835600	53900	53900	53900	53900	1
415	20240219	133700	1942781700	53900	53900	53900	53900	0
416	20240219	133600	1942781700	53900	53900	53900	53900	0
417	20240219	133500	1942781700	53900	53900	53900	53900	24
418	20240219	133400	1941488100	53900	53900	53900	53900	24
419	20240219	133300	1940194500	54300	53800	54300	53700	206
420	20240219	133200	1929071200	54100	54100	54100	54100	4
421	20240219	133100	1928854800	54100	53500	54100	53500	774
422	20240219	133000	1887220000	53400	53400	53400	53400	11
423	20240219	132900	1886632600	53400	53400	53400	53400	286
424	20240219	132800	1871360200	53400	53400	53400	53400	51
425	20240219	132700	1868636800	53400	53400	53400	53400	1
426	20240219	132600	1868583400	53500	53500	53500	53500	0
427	20240219	132500	1868583400	53500	53400	53500	53400	37
428	20240219	132400	1866605900	53400	53400	53400	53400	0
429	20240219	132300	1866605900	53400	53400	53400	53400	0
430	20240219	132200	1866605900	53400	53500	53500	53400	17
431	20240219	132100	1865697100	53500	53500	53500	53500	0
432	20240219	132000	1865697100	53500	53500	53500	53500	42
433	20240219	131900	1863450100	53500	53500	53500	53500	0
434	20240219	131800	1863450100	53500	53400	53500	53400	62
435	20240219	131700	1860139100	53400	53700	53700	53400	115
436	20240219	131600	1853986800	53700	53600	53700	53600	3
437	20240219	131500	1853825800	53600	53600	53600	53600	10
438	20240219	131400	1853289800	53500	53500	53500	53500	0
439	20240219	131300	1853289800	53500	53500	53500	53500	0
440	20240219	131200	1853289800	53500	53500	53500	53500	65
441	20240219	131100	1849812300	53500	53400	53500	53400	38
442	20240219	131000	1847779400	53400	53500	53500	53300	40
443	20240219	130900	1845643400	53400	53400	53400	53400	99
444	20240219	130800	1840356800	53500	53500	53500	53500	15
445	20240219	130700	1839554300	53400	53700	53700	53400	606
446	20240219	130600	1807100500	53800	53800	53800	53800	105
447	20240219	130500	1801451500	53900	53900	53900	53900	0
448	20240219	130400	1801451500	53900	53900	53900	53900	117
449	20240219	130300	1795145200	54000	54000	54000	54000	6
450	20240219	130200	1794821200	54000	54000	54000	54000	5
451	20240219	130100	1794551200	53900	53900	53900	53900	2
452	20240219	130000	1794443400	54100	53900	54200	53900	4
453	20240219	125900	1794227100	54200	54200	54200	54200	0
454	20240219	125800	1794227100	54200	54000	54300	54000	184
455	20240219	125700	1784270900	54000	53900	54000	53900	29
456	20240219	125600	1782705800	53900	53900	53900	53900	0
457	20240219	125500	1782705800	53900	53900	53900	53800	8
458	20240219	125400	1782275200	53800	53800	53800	53800	170
459	20240219	125300	1773129200	53900	53900	53900	53900	0
460	20240219	125200	1773129200	53900	53900	53900	53900	0
461	20240219	125100	1773129200	53900	53900	53900	53900	43
462	20240219	125000	1770811500	53900	53900	53900	53900	5
463	20240219	124900	1770542000	53900	53900	53900	53900	5
464	20240219	124800	1770272500	54000	53900	54000	53900	145
465	20240219	124700	1762454000	53900	53900	53900	53900	0
466	20240219	124600	1762454000	53900	53900	53900	53900	0
467	20240219	124500	1762454000	53900	53900	53900	53900	4
468	20240219	124400	1762238400	53900	53900	53900	53900	8
469	20240219	124300	1761807200	53800	53800	53800	53800	0
470	20240219	124200	1761807200	53800	53800	53800	53800	0
471	20240219	124100	1761807200	53800	53800	53800	53800	0
472	20240219	124000	1761807200	53800	53800	53800	53800	6
473	20240219	123900	1761484400	53800	54000	54000	53800	59
474	20240219	123800	1758300300	54000	54000	54000	54000	1
475	20240219	123700	1758246300	54000	53900	54000	53900	439
476	20240219	123600	1734540900	53900	53900	53900	53900	38
477	20240219	123500	1732492700	53900	53900	53900	53900	1
478	20240219	123400	1732438800	53900	53900	53900	53900	0
479	20240219	123300	1732438800	53900	53900	53900	53900	39
480	20240219	123200	1730336700	53900	53900	53900	53900	47
481	20240219	123100	1727803400	53900	53900	53900	53900	3
482	20240219	123000	1727641700	54000	54000	54000	54000	1
483	20240219	122900	1727587700	54100	54100	54100	54100	0
484	20240219	122800	1727587700	54100	54000	54100	54000	50
485	20240219	122700	1724883000	54100	54100	54100	54100	109
486	20240219	122600	1718986100	54100	54100	54100	54100	3
487	20240219	122500	1718823800	54100	54100	54100	54100	10
488	20240219	122400	1718282800	53900	54000	54000	53900	50
489	20240219	122300	1715587600	54000	54000	54000	54000	1
490	20240219	122200	1715533600	53900	54000	54000	53900	478
491	20240219	122100	1689743400	54000	54000	54000	54000	258
492	20240219	122000	1675811400	54100	54100	54100	54100	0
493	20240219	121900	1675811400	54100	54100	54100	54100	0
494	20240219	121800	1675811400	54100	54100	54100	54100	23
495	20240219	121700	1674567100	54100	54100	54100	54100	0
496	20240219	121600	1674567100	54100	54100	54100	54100	40
497	20240219	121500	1672403100	54100	54100	54100	54100	12
498	20240219	121400	1671753900	54100	54000	54100	54000	97
499	20240219	121300	1666515800	54000	54100	54100	54000	59
500	20240219	121200	1663329700	54100	54100	54100	54100	0
501	20240219	121100	1663329700	54100	54100	54100	54100	296
502	20240219	121000	1647316100	54100	54100	54100	54100	2
503	20240219	120900	1647207900	54200	54200	54200	54200	0
504	20240219	120800	1647207900	54200	54200	54200	54200	0
505	20240219	120700	1647207900	54200	54200	54200	54200	0
506	20240219	120600	1647207900	54200	54200	54200	54200	0
507	20240219	120500	1647207900	54200	54200	54200	54200	79
508	20240219	120400	1642926100	54200	54500	54500	54200	11
509	20240219	120300	1642329300	54300	54300	54300	54300	99
510	20240219	120200	1636953600	54300	54300	54300	54200	19
511	20240219	120100	1635923500	54300	54300	54300	54300	0
512	20240219	120000	1635923500	54300	54300	54300	54300	98
513	20240219	115900	1630602100	54300	54300	54300	54300	0
514	20240219	115800	1630602100	54300	54300	54300	54300	5
515	20240219	115700	1630330600	54300	54300	54300	54300	30
516	20240219	115600	1628701600	54300	54400	54400	54300	75
517	20240219	115500	1624623600	54400	54400	54400	54400	114
518	20240219	115400	1618422000	54500	54500	54500	54500	14
519	20240219	115300	1617659000	54500	54400	54500	54400	12
520	20240219	115200	1617005300	54500	54500	54500	54500	0
521	20240219	115100	1617005300	54500	54500	54500	54500	16
522	20240219	115000	1616133300	54500	54500	54500	54500	10
523	20240219	114900	1615588300	54500	54500	54500	54500	47
524	20240219	114800	1613026800	54500	54500	54500	54500	200
525	20240219	114700	1602126800	54500	54600	54700	54500	61
526	20240219	114600	1598797100	54600	54600	54600	54600	112
527	20240219	114500	1592681900	54600	54600	54700	54600	133
528	20240219	114400	1585418300	54600	54600	54600	54600	2
529	20240219	114300	1585309100	54800	54800	54800	54800	0
530	20240219	114200	1585309100	54800	54800	54800	54800	0
531	20240219	114100	1585309100	54800	54700	54800	54700	89
532	20240219	114000	1580432000	54700	54700	54800	54700	154
533	20240219	113900	1571996700	54700	54500	54700	54500	220
534	20240219	113800	1559973000	54600	54600	54600	54600	0
535	20240219	113700	1559973000	54600	54400	54600	54400	234
536	20240219	113600	1547203700	54400	54400	54400	54400	1
537	20240219	113500	1547149300	54400	54400	54400	54400	100
538	20240219	113400	1541709300	54400	54600	54600	54400	62
539	20240219	113300	1538334000	54500	54500	54500	54500	5
540	20240219	113200	1538061500	54500	54500	54500	54500	5
541	20240219	113100	1537789000	54500	54300	54500	54300	103
542	20240219	113000	1532176100	54300	54200	54500	54200	197
543	20240219	112900	1521458000	54200	54200	54400	54200	391
544	20240219	112800	1500235500	54400	54400	54400	54400	36
545	20240219	112700	1498277100	54200	54400	54400	54200	211
546	20240219	112600	1486834500	54300	54300	54300	54300	22
547	20240219	112500	1485639900	54300	54300	54400	54300	28
548	20240219	112400	1484119100	54400	54200	54400	54200	32
549	20240219	112300	1482378500	54300	54300	54300	54200	313
550	20240219	112200	1465388400	54400	54400	54400	54400	0
551	20240219	112100	1465388400	54400	54400	54400	54400	0
552	20240219	112000	1465388400	54400	54400	54500	54300	107
553	20240219	111900	1459567700	54300	54200	54300	54200	30
554	20240219	111800	1457939200	54200	54100	54200	54000	47
555	20240219	111700	1455396000	54000	54000	54000	54000	0
556	20240219	111600	1455396000	54000	54000	54000	54000	0
557	20240219	111500	1455396000	54000	54100	54100	54000	87
558	20240219	111400	1450689400	54100	54200	54200	53900	732
559	20240219	111300	1411135100	54200	54300	54400	54200	88
560	20240219	111200	1406356900	54400	54400	54400	54400	11
561	20240219	111100	1405758500	54500	54500	54500	54500	46
562	20240219	111000	1403251500	54500	54500	54500	54500	103
563	20240219	110900	1397638000	54500	54500	54600	54500	403
564	20240219	110800	1375658500	54500	54800	54800	54500	258
565	20240219	110700	1361583700	54800	54700	54800	54700	134
566	20240219	110600	1354250500	54700	54900	54900	54500	332
567	20240219	110500	1336056700	54900	54400	55000	54400	3402
568	20240219	110400	1149696800	54400	54400	54400	54400	138
569	20240219	110300	1142189600	54400	54400	54500	54400	229
570	20240219	110200	1129724900	54500	54200	54500	54200	822
571	20240219	110100	1085014200	54200	54100	54200	54100	658
572	20240219	110000	1049386500	54100	54000	54100	54000	61
573	20240219	105900	1046089500	54000	54000	54000	54000	201
574	20240219	105800	1035235500	54000	54100	54100	54000	179
575	20240219	105700	1025569300	54100	54100	54100	54100	2
576	20240219	105600	1025461100	54100	54000	54100	54000	324
577	20240219	105500	1007964600	54000	53900	54000	53900	17
578	20240219	105400	1007048100	54000	53900	54000	53900	33
579	20240219	105300	1005269300	53900	53900	53900	53900	1
580	20240219	105200	1005215400	53800	53800	53800	53800	35
581	20240219	105100	1003332400	53800	53800	53900	53800	5
582	20240219	105000	1003063200	53900	53900	53900	53900	10
583	20240219	104900	1002524200	53900	53900	53900	53900	0
584	20240219	104800	1002524200	53900	53800	54000	53800	105
585	20240219	104700	996860100	53800	53800	53800	53800	125
586	20240219	104600	990135100	53800	53800	53800	53800	7
587	20240219	104500	989758500	53800	53900	53900	53800	81
588	20240219	104400	985393900	53900	53900	53900	53900	129
589	20240219	104300	978440800	53900	53900	53900	53900	119
590	20240219	104200	972026700	53900	53900	53900	53900	2
591	20240219	104100	971918900	53900	53800	53900	53800	115
592	20240219	104000	965726000	53900	53900	53900	53800	23
593	20240219	103900	964486500	53800	53700	53800	53700	47
594	20240219	103800	961961300	53700	53700	53700	53700	31
595	20240219	103700	960296600	53700	53900	53900	53700	398
596	20240219	103600	938884500	53900	53800	53900	53800	422
597	20240219	103500	916180300	53800	54000	54000	53800	588
598	20240219	103400	884465800	54100	54000	54100	54000	353
599	20240219	103300	865384400	53900	54000	54000	53900	208
600	20240219	103200	854163000	53900	53900	53900	53900	234
601	20240219	103100	841550400	53800	53900	53900	53800	3
602	20240219	103000	841388900	53900	53900	53900	53900	30
603	20240219	102900	839771900	53800	53900	53900	53800	47
604	20240219	102800	837238700	53900	53900	53900	53900	4
605	20240219	102700	837023100	53900	53800	53900	53800	123
606	20240219	102600	830394400	53800	53700	53800	53700	22
607	20240219	102500	829211800	53700	53800	53900	53700	49
608	20240219	102400	826578200	53900	53900	53900	53800	37
609	20240219	102300	824586900	53900	53900	53900	53900	1
610	20240219	102200	824533000	53600	53800	53900	53600	170
611	20240219	102100	815407400	53800	53900	54100	53800	592
612	20240219	102000	783453000	54000	53900	54000	53900	223
613	20240219	101900	771427600	53900	54100	54100	53900	620
614	20240219	101800	737945600	54100	54000	54100	54000	208
615	20240219	101700	726693800	54000	53700	54000	53700	1737
616	20240219	101600	633125700	53700	53700	53700	53700	28
617	20240219	101500	631622100	53700	53700	53700	53700	51
618	20240219	101400	628883400	53700	53700	53800	53700	1338
619	20240219	101300	557011100	53700	53400	53700	53400	680
620	20240219	101200	520580600	53500	53300	53500	53300	193
621	20240219	101100	510274000	53300	53200	53300	53200	223
622	20240219	101000	498403300	53200	53200	53200	53200	23
623	20240219	100900	497179700	53200	53200	53200	53200	1
624	20240219	100800	497126500	53300	53300	53300	53300	0
625	20240219	100700	497126500	53300	53300	53300	53300	20
626	20240219	100600	496060500	53100	53200	53200	53100	262
627	20240219	100500	482148100	53200	53400	53400	53200	62
628	20240219	100400	478849500	53400	53200	53400	53200	5
629	20240219	100300	478582700	53300	53300	53300	53300	82
630	20240219	100200	474212100	53200	53100	53200	53100	174
631	20240219	100100	464965700	53100	53200	53200	53100	27
632	20240219	100000	463531600	53200	53200	53200	53200	2
633	20240219	095900	463425200	53200	53300	53300	53200	10
634	20240219	095800	462892700	53400	53300	53400	53300	86
635	20240219	095700	458304800	53300	53300	53300	53300	150
636	20240219	095600	450309800	53300	53200	53300	53100	106
637	20240219	095500	444661000	53200	53200	53200	53200	189
638	20240219	095400	434606200	53200	53100	53200	53000	38
639	20240219	095300	432589500	53100	53100	53100	53100	6
640	20240219	095200	432270900	53100	53100	53100	53100	26
641	20240219	095100	430890300	53000	53200	53200	53000	134
642	20240219	095000	423775100	53200	53200	53200	53200	48
643	20240219	094900	421221500	53200	53300	53300	53200	226
644	20240219	094800	409188300	53300	53300	53300	53300	20
645	20240219	094700	408122300	53400	53400	53400	53400	0
646	20240219	094600	408122300	53400	53500	53500	53400	28
647	20240219	094500	406625100	53500	53500	53500	53200	165
648	20240219	094400	397798000	53500	53500	53600	53500	579
649	20240219	094300	366819700	53600	53400	53600	53400	126
650	20240219	094200	360078000	53500	53500	53800	53500	722
651	20240219	094100	321350900	53500	53200	53700	53200	1283
652	20240219	094000	252813300	53000	53000	53100	53000	602
653	20240219	093900	220889700	53000	53000	53000	53000	6
654	20240219	093800	220571700	53000	53000	53000	53000	317
655	20240219	093700	203770700	53000	52800	53000	52800	221
656	20240219	093600	192071700	52700	52600	52700	52600	103
657	20240219	093500	186647200	52500	52500	52500	52500	0
658	20240219	093400	186647200	52500	52500	52500	52500	11
659	20240219	093300	186069700	52500	52500	52500	52500	36
660	20240219	093200	184179700	52500	52500	52500	52500	41
661	20240219	093100	182027200	52500	52400	52500	52400	7
662	20240219	093000	181660300	52400	52400	52400	52400	98
663	20240219	092900	176525100	52400	52400	52500	52400	172
664	20240219	092800	167511300	52400	52500	52500	52400	50
665	20240219	092700	164890200	52500	52600	52600	52500	11
666	20240219	092600	164312600	52600	52600	52600	52600	34
667	20240219	092500	162524200	52600	52600	52600	52600	0
668	20240219	092400	162524200	52600	52600	52600	52600	181
669	20240219	092300	153003600	52600	52600	52600	52500	187
670	20240219	092200	143184300	52700	52500	52700	52500	71
671	20240219	092100	139456600	52500	52400	52700	52300	322
672	20240219	092000	122536800	52400	52400	52400	52400	24
673	20240219	091900	121279200	52400	52400	52400	52400	14
674	20240219	091800	120545600	52200	52200	52200	52200	0
675	20240219	091700	120545600	52200	52200	52200	52200	44
676	20240219	091600	118248800	52400	52200	52400	52000	371
677	20240219	091500	98877200	52100	52100	52100	52100	220
678	20240219	091400	87415200	52100	52200	52200	52100	15
679	20240219	091300	86633600	52200	52200	52200	52200	12
680	20240219	091200	86007200	52200	52200	52200	52200	127
681	20240219	091100	79377800	52400	52400	52400	52400	0
682	20240219	091000	79377800	52400	52400	52400	52400	9
683	20240219	090900	78906200	52200	52200	52200	52200	29
684	20240219	090800	77392400	52200	52100	52200	52100	81
685	20240219	090700	73166800	52000	52000	52000	52000	52
686	20240219	090600	70462800	52000	52000	52000	51900	153
687	20240219	090500	62518900	52000	52200	52200	52000	10
688	20240219	090400	61998700	51900	52200	52200	51900	181
689	20240219	090300	52568800	52200	52400	52400	52200	55
690	20240219	090200	49696200	52100	52300	52300	52100	312
691	20240219	090100	33418600	52200	52200	52700	52200	76
692	20240219	090000	29450100	52200	52700	53100	52200	416