KissMeData/200670/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	203200	919759500	29650	29650	29650	29650	630
3	20240216	203100	919759500	29650	29650	29650	29650	0
4	20240216	203000	919759500	29650	29650	29650	29650	0
5	20240216	202900	919759500	29650	29650	29650	29650	0
6	20240216	202800	919759500	29650	29650	29650	29650	0
7	20240216	202700	919759500	29650	29650	29650	29650	0
8	20240216	202600	919759500	29650	29650	29650	29650	0
9	20240216	202500	919759500	29650	29650	29650	29650	0
10	20240216	202400	919759500	29650	29650	29650	29650	0
11	20240216	202300	919759500	29650	29650	29650	29650	0
12	20240216	202200	919759500	29650	29650	29650	29650	0
13	20240216	202100	919759500	29650	29650	29650	29650	0
14	20240216	202000	919759500	29650	29650	29650	29650	0
15	20240216	201900	919759500	29650	29650	29650	29650	0
16	20240216	201800	919759500	29650	29650	29650	29650	0
17	20240216	201700	919759500	29650	29650	29650	29650	0
18	20240216	201600	919759500	29650	29650	29650	29650	0
19	20240216	201500	919759500	29650	29650	29650	29650	0
20	20240216	201400	919759500	29650	29650	29650	29650	0
21	20240216	201300	919759500	29650	29650	29650	29650	0
22	20240216	201200	919759500	29650	29650	29650	29650	0
23	20240216	201100	919759500	29650	29650	29650	29650	0
24	20240216	201000	919759500	29650	29650	29650	29650	0
25	20240216	200900	919759500	29650	29650	29650	29650	0
26	20240216	200800	919759500	29650	29650	29650	29650	0
27	20240216	200700	919759500	29650	29650	29650	29650	0
28	20240216	200600	919759500	29650	29650	29650	29650	0
29	20240216	200500	919759500	29650	29650	29650	29650	0
30	20240216	200400	919759500	29650	29650	29650	29650	0
31	20240216	200300	919759500	29650	29650	29650	29650	0
32	20240216	200200	919759500	29650	29650	29650	29650	630
33	20240216	200100	919759500	29650	29650	29650	29650	0
34	20240216	200000	919759500	29650	29650	29650	29650	0
35	20240216	195900	919759500	29650	29650	29650	29650	0
36	20240216	195800	919759500	29650	29650	29650	29650	0
37	20240216	195700	919759500	29650	29650	29650	29650	0
38	20240216	195600	919759500	29650	29650	29650	29650	0
39	20240216	195500	919759500	29650	29650	29650	29650	0
40	20240216	195400	919759500	29650	29650	29650	29650	0
41	20240216	195300	919759500	29650	29650	29650	29650	0
42	20240216	195200	919759500	29650	29650	29650	29650	0
43	20240216	195100	919759500	29650	29650	29650	29650	0
44	20240216	195000	919759500	29650	29650	29650	29650	0
45	20240216	194900	919759500	29650	29650	29650	29650	0
46	20240216	194800	919759500	29650	29650	29650	29650	0
47	20240216	194700	919759500	29650	29650	29650	29650	0
48	20240216	194600	919759500	29650	29650	29650	29650	0
49	20240216	194500	919759500	29650	29650	29650	29650	0
50	20240216	194400	919759500	29650	29650	29650	29650	0
51	20240216	194300	919759500	29650	29650	29650	29650	0
52	20240216	194200	919759500	29650	29650	29650	29650	0
53	20240216	194100	919759500	29650	29650	29650	29650	0
54	20240216	194000	919759500	29650	29650	29650	29650	0
55	20240216	193900	919759500	29650	29650	29650	29650	0
56	20240216	193800	919759500	29650	29650	29650	29650	0
57	20240216	193700	919759500	29650	29650	29650	29650	0
58	20240216	193600	919759500	29650	29650	29650	29650	0
59	20240216	193500	919759500	29650	29650	29650	29650	0
60	20240216	193400	919759500	29650	29650	29650	29650	0
61	20240216	193300	919759500	29650	29650	29650	29650	0
62	20240216	193200	919759500	29650	29650	29650	29650	630
63	20240216	193100	919759500	29650	29650	29650	29650	0
64	20240216	193000	919759500	29650	29650	29650	29650	0
65	20240216	192900	919759500	29650	29650	29650	29650	0
66	20240216	192800	919759500	29650	29650	29650	29650	0
67	20240216	192700	919759500	29650	29650	29650	29650	0
68	20240216	192600	919759500	29650	29650	29650	29650	0
69	20240216	192500	919759500	29650	29650	29650	29650	0
70	20240216	192400	919759500	29650	29650	29650	29650	0
71	20240216	192300	919759500	29650	29650	29650	29650	0
72	20240216	192200	919759500	29650	29650	29650	29650	0
73	20240216	192100	919759500	29650	29650	29650	29650	0
74	20240216	192000	919759500	29650	29650	29650	29650	0
75	20240216	191900	919759500	29650	29650	29650	29650	0
76	20240216	191800	919759500	29650	29650	29650	29650	0
77	20240216	191700	919759500	29650	29650	29650	29650	0
78	20240216	191600	919759500	29650	29650	29650	29650	0
79	20240216	191500	919759500	29650	29650	29650	29650	0
80	20240216	191400	919759500	29650	29650	29650	29650	0
81	20240216	191300	919759500	29650	29650	29650	29650	0
82	20240216	191200	919759500	29650	29650	29650	29650	0
83	20240216	191100	919759500	29650	29650	29650	29650	0
84	20240216	191000	919759500	29650	29650	29650	29650	0
85	20240216	190900	919759500	29650	29650	29650	29650	0
86	20240216	190800	919759500	29650	29650	29650	29650	0
87	20240216	190700	919759500	29650	29650	29650	29650	0
88	20240216	190600	919759500	29650	29650	29650	29650	0
89	20240216	190500	919759500	29650	29650	29650	29650	0
90	20240216	190400	919759500	29650	29650	29650	29650	0
91	20240216	190300	919759500	29650	29650	29650	29650	0
92	20240216	190200	919759500	29650	29650	29650	29650	630
93	20240216	190100	919759500	29650	29650	29650	29650	0
94	20240216	190000	919759500	29650	29650	29650	29650	0
95	20240216	185900	919759500	29650	29650	29650	29650	0
96	20240216	185800	919759500	29650	29650	29650	29650	0
97	20240216	185700	919759500	29650	29650	29650	29650	0
98	20240216	185600	919759500	29650	29650	29650	29650	0
99	20240216	185500	919759500	29650	29650	29650	29650	0
100	20240216	185400	919759500	29650	29650	29650	29650	0
101	20240216	185300	919759500	29650	29650	29650	29650	0
102	20240216	185200	919759500	29650	29650	29650	29650	0
103	20240216	185100	919759500	29650	29650	29650	29650	0
104	20240216	185000	919759500	29650	29650	29650	29650	0
105	20240216	184900	919759500	29650	29650	29650	29650	0
106	20240216	184800	919759500	29650	29650	29650	29650	0
107	20240216	184700	919759500	29650	29650	29650	29650	0
108	20240216	184600	919759500	29650	29650	29650	29650	0
109	20240216	184500	919759500	29650	29650	29650	29650	0
110	20240216	184400	919759500	29650	29650	29650	29650	0
111	20240216	184300	919759500	29650	29650	29650	29650	0
112	20240216	184200	919759500	29650	29650	29650	29650	0
113	20240216	184100	919759500	29650	29650	29650	29650	0
114	20240216	184000	919759500	29650	29650	29650	29650	0
115	20240216	183900	919759500	29650	29650	29650	29650	0
116	20240216	183800	919759500	29650	29650	29650	29650	0
117	20240216	183700	919759500	29650	29650	29650	29650	0
118	20240216	183600	919759500	29650	29650	29650	29650	0
119	20240216	183500	919759500	29650	29650	29650	29650	0
120	20240216	183400	919759500	29650	29650	29650	29650	0
121	20240216	183300	919759500	29650	29650	29650	29650	0
122	20240216	183200	919759500	29650	29650	29650	29650	630
123	20240216	183100	919759500	29650	29650	29650	29650	0
124	20240216	183000	919759500	29650	29650	29650	29650	0
125	20240216	182900	919759500	29650	29650	29650	29650	0
126	20240216	182800	919759500	29650	29650	29650	29650	0
127	20240216	182700	919759500	29650	29650	29650	29650	0
128	20240216	182600	919759500	29650	29650	29650	29650	0
129	20240216	182500	919759500	29650	29650	29650	29650	0
130	20240216	182400	919759500	29650	29650	29650	29650	0
131	20240216	182300	919759500	29650	29650	29650	29650	0
132	20240216	182200	919759500	29650	29650	29650	29650	0
133	20240216	182100	919759500	29650	29650	29650	29650	0
134	20240216	182000	919759500	29650	29650	29650	29650	0
135	20240216	181900	919759500	29650	29650	29650	29650	0
136	20240216	181800	919759500	29650	29650	29650	29650	0
137	20240216	181700	919759500	29650	29650	29650	29650	0
138	20240216	181600	919759500	29650	29650	29650	29650	0
139	20240216	181500	919759500	29650	29650	29650	29650	0
140	20240216	181400	919759500	29650	29650	29650	29650	0
141	20240216	181300	919759500	29650	29650	29650	29650	0
142	20240216	181200	919759500	29650	29650	29650	29650	0
143	20240216	181100	919759500	29650	29650	29650	29650	0
144	20240216	181000	919759500	29650	29650	29650	29650	0
145	20240216	180900	919759500	29650	29650	29650	29650	0
146	20240216	180800	919759500	29650	29650	29650	29650	0
147	20240216	180700	919759500	29650	29650	29650	29650	0
148	20240216	180600	919759500	29650	29650	29650	29650	0
149	20240216	180500	919759500	29650	29650	29650	29650	0
150	20240216	180400	919759500	29650	29650	29650	29650	0
151	20240216	180300	919759500	29650	29650	29650	29650	0
152	20240216	180200	919759500	29650	29650	29650	29650	630
153	20240216	180100	919759500	29650	29650	29650	29650	0
154	20240216	180000	919759500	29650	29650	29650	29650	0
155	20240216	175900	919759500	29650	29650	29650	29650	0
156	20240216	175800	919759500	29650	29650	29650	29650	0
157	20240216	175700	919759500	29650	29650	29650	29650	0
158	20240216	175600	919759500	29650	29650	29650	29650	0
159	20240216	175500	919759500	29650	29650	29650	29650	0
160	20240216	175400	919759500	29650	29650	29650	29650	0
161	20240216	175300	919759500	29650	29650	29650	29650	0
162	20240216	175200	919759500	29650	29650	29650	29650	0
163	20240216	175100	919759500	29650	29650	29650	29650	0
164	20240216	175000	919759500	29650	29650	29650	29650	0
165	20240216	174900	919759500	29650	29650	29650	29650	0
166	20240216	174800	919759500	29650	29650	29650	29650	0
167	20240216	174700	919759500	29650	29650	29650	29650	0
168	20240216	174600	919759500	29650	29650	29650	29650	0
169	20240216	174500	919759500	29650	29650	29650	29650	0
170	20240216	174400	919759500	29650	29650	29650	29650	0
171	20240216	174300	919759500	29650	29650	29650	29650	0
172	20240216	174200	919759500	29650	29650	29650	29650	0
173	20240216	174100	919759500	29650	29650	29650	29650	0
174	20240216	174000	919759500	29650	29650	29650	29650	0
175	20240216	173900	919759500	29650	29650	29650	29650	0
176	20240216	173800	919759500	29650	29650	29650	29650	0
177	20240216	173700	919759500	29650	29650	29650	29650	0
178	20240216	173600	919759500	29650	29650	29650	29650	0
179	20240216	173500	919759500	29650	29650	29650	29650	0
180	20240216	173400	919759500	29650	29650	29650	29650	0
181	20240216	173300	919759500	29650	29650	29650	29650	0
182	20240216	173200	919759500	29650	29650	29650	29650	630
183	20240216	173100	919759500	29650	29650	29650	29650	0
184	20240216	173000	919759500	29650	29650	29650	29650	0
185	20240216	172900	919759500	29650	29650	29650	29650	0
186	20240216	172800	919759500	29650	29650	29650	29650	0
187	20240216	172700	919759500	29650	29650	29650	29650	0
188	20240216	172600	919759500	29650	29650	29650	29650	0
189	20240216	172500	919759500	29650	29650	29650	29650	0
190	20240216	172400	919759500	29650	29650	29650	29650	0
191	20240216	172300	919759500	29650	29650	29650	29650	0
192	20240216	172200	919759500	29650	29650	29650	29650	0
193	20240216	172100	919759500	29650	29650	29650	29650	0
194	20240216	172000	919759500	29650	29650	29650	29650	0
195	20240216	171900	919759500	29650	29650	29650	29650	0
196	20240216	171800	919759500	29650	29650	29650	29650	0
197	20240216	171700	919759500	29650	29650	29650	29650	0
198	20240216	171600	919759500	29650	29650	29650	29650	0
199	20240216	171500	919759500	29650	29650	29650	29650	0
200	20240216	171400	919759500	29650	29650	29650	29650	0
201	20240216	171300	919759500	29650	29650	29650	29650	0
202	20240216	171200	919759500	29650	29650	29650	29650	0
203	20240216	171100	919759500	29650	29650	29650	29650	0
204	20240216	171000	919759500	29650	29650	29650	29650	0
205	20240216	170900	919759500	29650	29650	29650	29650	0
206	20240216	170800	919759500	29650	29650	29650	29650	0
207	20240216	170700	919759500	29650	29650	29650	29650	0
208	20240216	170600	919759500	29650	29650	29650	29650	0
209	20240216	170500	919759500	29650	29650	29650	29650	0
210	20240216	170400	919759500	29650	29650	29650	29650	0
211	20240216	170300	919759500	29650	29650	29650	29650	0
212	20240216	170200	919759500	29650	29650	29650	29650	630
213	20240216	170100	919759500	29650	29650	29650	29650	0
214	20240216	170000	919759500	29650	29650	29650	29650	0
215	20240216	165900	919759500	29650	29650	29650	29650	0
216	20240216	165800	919759500	29650	29650	29650	29650	0
217	20240216	165700	919759500	29650	29650	29650	29650	0
218	20240216	165600	919759500	29650	29650	29650	29650	0
219	20240216	165500	919759500	29650	29650	29650	29650	0
220	20240216	165400	919759500	29650	29650	29650	29650	0
221	20240216	165300	919759500	29650	29650	29650	29650	0
222	20240216	165200	919759500	29650	29650	29650	29650	0
223	20240216	165100	919759500	29650	29650	29650	29650	0
224	20240216	165000	919759500	29650	29650	29650	29650	0
225	20240216	164900	919759500	29650	29650	29650	29650	0
226	20240216	164800	919759500	29650	29650	29650	29650	0
227	20240216	164700	919759500	29650	29650	29650	29650	0
228	20240216	164600	919759500	29650	29650	29650	29650	0
229	20240216	164500	919759500	29650	29650	29650	29650	0
230	20240216	164400	919759500	29650	29650	29650	29650	0
231	20240216	164300	919759500	29650	29650	29650	29650	0
232	20240216	164200	919759500	29650	29650	29650	29650	0
233	20240216	164100	919759500	29650	29650	29650	29650	0
234	20240216	164000	919759500	29650	29650	29650	29650	0
235	20240216	163900	919759500	29650	29650	29650	29650	0
236	20240216	163800	919759500	29650	29650	29650	29650	0
237	20240216	163700	919759500	29650	29650	29650	29650	0
238	20240216	163600	919759500	29650	29650	29650	29650	0
239	20240216	163500	919759500	29650	29650	29650	29650	0
240	20240216	163400	919759500	29650	29650	29650	29650	0
241	20240216	163300	919759500	29650	29650	29650	29650	0
242	20240216	163200	919759500	29650	29650	29650	29650	630
243	20240216	163100	919759500	29650	29650	29650	29650	0
244	20240216	163000	919759500	29650	29650	29650	29650	0
245	20240216	162900	919759500	29650	29650	29650	29650	0
246	20240216	162800	919759500	29650	29650	29650	29650	0
247	20240216	162700	919759500	29650	29650	29650	29650	0
248	20240216	162600	919759500	29650	29650	29650	29650	0
249	20240216	162500	919759500	29650	29650	29650	29650	0
250	20240216	162400	919759500	29650	29650	29650	29650	0
251	20240216	162300	919759500	29650	29650	29650	29650	0
252	20240216	162200	919759500	29650	29650	29650	29650	0
253	20240216	162100	919759500	29650	29650	29650	29650	0
254	20240216	162000	919759500	29650	29650	29650	29650	0
255	20240216	161900	919759500	29650	29650	29650	29650	0
256	20240216	161800	919759500	29650	29650	29650	29650	0
257	20240216	161700	919759500	29650	29650	29650	29650	0
258	20240216	161600	919759500	29650	29650	29650	29650	0
259	20240216	161500	919759500	29650	29650	29650	29650	0
260	20240216	161400	919759500	29650	29650	29650	29650	0
261	20240216	161300	919759500	29650	29650	29650	29650	0
262	20240216	161200	919759500	29650	29650	29650	29650	0
263	20240216	161100	919759500	29650	29650	29650	29650	0
264	20240216	161000	919759500	29650	29650	29650	29650	0
265	20240216	160900	919759500	29650	29650	29650	29650	0
266	20240216	160800	919759500	29650	29650	29650	29650	0
267	20240216	160700	919759500	29650	29650	29650	29650	0
268	20240216	160600	919759500	29650	29650	29650	29650	0
269	20240216	160500	919759500	29650	29650	29650	29650	0
270	20240216	160400	919759500	29650	29650	29650	29650	0
271	20240216	160300	919759500	29650	29650	29650	29650	0
272	20240216	160200	919759500	29650	29650	29650	29650	630
273	20240216	160100	919759500	29650	29650	29650	29650	0
274	20240216	160000	919759500	29650	29650	29650	29650	0
275	20240216	155900	919759500	29650	29650	29650	29650	0
276	20240216	155800	919759500	29650	29650	29650	29650	0
277	20240216	155700	919759500	29650	29650	29650	29650	0
278	20240216	155600	919759500	29650	29650	29650	29650	0
279	20240216	155500	919759500	29650	29650	29650	29650	0
280	20240216	155400	919759500	29650	29650	29650	29650	0
281	20240216	155300	919759500	29650	29650	29650	29650	0
282	20240216	155200	919759500	29650	29650	29650	29650	0
283	20240216	155100	919759500	29650	29650	29650	29650	0
284	20240216	155000	919759500	29650	29650	29650	29650	0
285	20240216	154900	919759500	29650	29650	29650	29650	0
286	20240216	154800	919759500	29650	29650	29650	29650	0
287	20240216	154700	919759500	29650	29650	29650	29650	0
288	20240216	154600	919759500	29650	29650	29650	29650	0
289	20240216	154500	919759500	29650	29650	29650	29650	0
290	20240216	154400	919759500	29650	29650	29650	29650	0
291	20240216	154300	919759500	29650	29650	29650	29650	0
292	20240216	154200	919759500	29650	29650	29650	29650	0
293	20240216	154100	919759500	29650	29650	29650	29650	0
294	20240216	154000	919759500	29650	29650	29650	29650	0
295	20240216	153900	919759500	29650	29650	29650	29650	0
296	20240216	153800	919759500	29650	29650	29650	29650	0
297	20240216	153700	919759500	29650	29650	29650	29650	0
298	20240216	153600	919759500	29650	29650	29650	29650	0
299	20240216	153500	919759500	29650	29650	29650	29650	0
300	20240216	153400	919759500	29650	29650	29650	29650	0
301	20240216	153300	919759500	29650	29650	29650	29650	0
302	20240216	153200	919759500	29650	29650	29650	29650	630
303	20240216	153100	919759500	29650	29650	29650	29650	0
304	20240216	153000	919759500	29650	29650	29650	29650	630
305	20240216	152900	901080000	29700	29700	29700	29700	0
306	20240216	152800	901080000	29700	29700	29700	29700	0
307	20240216	152700	901080000	29700	29700	29700	29700	0
308	20240216	152600	901080000	29700	29700	29700	29700	0
309	20240216	152500	901080000	29700	29700	29700	29700	0
310	20240216	152400	901080000	29700	29700	29700	29700	0
311	20240216	152300	901080000	29700	29700	29700	29700	0
312	20240216	152200	901080000	29700	29700	29700	29700	0
313	20240216	152100	901080000	29700	29700	29700	29700	0
314	20240216	152000	901080000	29700	29700	29700	29700	0
315	20240216	151900	901080000	29700	29650	29700	29600	180
316	20240216	151800	895746750	29700	29550	29700	29550	474
317	20240216	151700	881705050	29600	29550	29600	29550	110
318	20240216	151600	878453050	29550	29550	29600	29550	647
319	20240216	151500	859319400	29500	29550	29600	29500	513
320	20240216	151400	844160250	29600	29550	29600	29500	711
321	20240216	151300	823150500	29650	29600	29650	29600	104
322	20240216	151200	820072050	29650	29600	29650	29600	359
323	20240216	151100	809445600	29650	29650	29650	29650	8
324	20240216	151000	809208400	29650	29600	29650	29600	110
325	20240216	150900	805946950	29650	29650	29650	29650	3
326	20240216	150800	805858000	29550	29550	29550	29550	30
327	20240216	150700	804971500	29600	29600	29600	29600	1
328	20240216	150600	804941900	29650	29650	29650	29650	81
329	20240216	150500	802540250	29650	29550	29650	29550	35
330	20240216	150400	801505500	29650	29600	29650	29600	11
331	20240216	150300	801179850	29650	29550	29650	29550	42
332	20240216	150200	799938650	29650	29600	29650	29600	214
333	20240216	150100	793603950	29700	29700	29700	29700	0
334	20240216	150000	793603950	29700	29750	29750	29650	66
335	20240216	145900	791642250	29650	29650	29700	29650	111
336	20240216	145800	788350000	29700	29650	29700	29650	108
337	20240216	145700	785145650	29650	29650	29700	29650	115
338	20240216	145600	781733750	29700	29700	29700	29650	182
339	20240216	145500	776333150	29700	29600	29700	29600	96
340	20240216	145400	773483550	29700	29700	29700	29650	133
341	20240216	145300	769533600	29600	29700	29700	29600	137
342	20240216	145200	765468600	29750	29750	29750	29750	90
343	20240216	145100	762791100	29650	29750	29750	29650	108
344	20240216	145000	759582400	29750	29650	29750	29650	140
345	20240216	144900	755424850	29650	29700	29700	29650	108
346	20240216	144800	752219400	29700	29700	29700	29650	569
347	20240216	144700	735322200	29700	29800	29800	29700	113
348	20240216	144600	731958550	29750	29800	29800	29750	345
349	20240216	144500	721691500	29800	29750	29800	29750	86
350	20240216	144400	719131900	29800	29800	29800	29750	118
351	20240216	144300	715617050	29800	29750	29800	29750	196
352	20240216	144200	709784900	29750	29750	29750	29700	93
353	20240216	144100	707018500	29750	29750	29800	29750	148
354	20240216	144000	702613250	29750	29750	29800	29750	197
355	20240216	143900	696749250	29800	29800	29800	29800	108
356	20240216	143800	693530850	29800	29800	29800	29750	108
357	20240216	143700	690313500	29800	29750	29800	29750	410
358	20240216	143600	678106550	29700	29750	29750	29700	103
359	20240216	143500	675043150	29700	29700	29750	29700	301
360	20240216	143400	666102350	29700	29650	29700	29650	103
361	20240216	143300	663044900	29700	29700	29700	29650	126
362	20240216	143200	659303650	29700	29700	29700	29700	131
363	20240216	143100	655412950	29650	29650	29700	29650	359
364	20240216	143000	644767500	29650	29650	29650	29650	125
365	20240216	142900	641061250	29650	29650	29650	29650	108
366	20240216	142800	637859050	29650	29600	29650	29600	350
367	20240216	142700	627496900	29600	29600	29600	29550	275
368	20240216	142600	619360500	29600	29600	29600	29500	108
369	20240216	142500	616165700	29600	29550	29600	29550	137
370	20240216	142400	612115150	29550	29550	29550	29550	107
371	20240216	142300	608953300	29550	29550	29550	29550	48
372	20240216	142200	607534900	29500	29500	29500	29500	1
373	20240216	142100	607505400	29450	29500	29500	29450	60
374	20240216	142000	605736750	29550	29550	29550	29550	0
375	20240216	141900	605736750	29550	29550	29550	29550	36
376	20240216	141800	604672950	29550	29550	29550	29550	40
377	20240216	141700	603490950	29550	29550	29550	29550	200
378	20240216	141600	597580950	29550	29550	29550	29550	0
379	20240216	141500	597580950	29550	29550	29550	29550	20
380	20240216	141400	596989950	29550	29550	29550	29550	59
381	20240216	141300	595246500	29550	29500	29550	29500	61
382	20240216	141200	593444000	29550	29550	29550	29550	0
383	20240216	141100	593444000	29550	29550	29550	29550	0
384	20240216	141000	593444000	29550	29550	29550	29550	1067
385	20240216	140900	561914150	29600	29600	29600	29600	21
386	20240216	140800	561292550	29600	29600	29600	29600	0
387	20240216	140700	561292550	29600	29600	29600	29600	15
388	20240216	140600	560848550	29600	29600	29600	29600	29
389	20240216	140500	559990150	29600	29600	29600	29600	0
390	20240216	140400	559990150	29600	29600	29600	29600	5
391	20240216	140300	559842150	29600	29600	29600	29600	127
392	20240216	140200	556082950	29600	29600	29600	29600	115
393	20240216	140100	552678950	29600	29600	29600	29600	0
394	20240216	140000	552678950	29600	29600	29600	29600	105
395	20240216	135900	549570950	29600	29600	29600	29600	54
396	20240216	135800	547972550	29600	29600	29600	29600	0
397	20240216	135700	547972550	29600	29600	29600	29600	25
398	20240216	135600	547232550	29600	29600	29600	29600	4
399	20240216	135500	547114150	29550	29600	29600	29550	204
400	20240216	135400	541085750	29600	29600	29600	29600	29
401	20240216	135300	540227350	29600	29600	29600	29600	19
402	20240216	135200	539664950	29550	29500	29550	29500	802
403	20240216	135100	515974450	29500	29500	29500	29500	31
404	20240216	135000	515059950	29500	29500	29500	29500	44
405	20240216	134900	513761950	29500	29500	29500	29500	5
406	20240216	134800	513614450	29500	29500	29500	29500	36
407	20240216	134700	512552450	29500	29500	29500	29500	29
408	20240216	134600	511696950	29500	29500	29500	29500	105
409	20240216	134500	508599450	29500	29500	29500	29500	3
410	20240216	134400	508510950	29500	29450	29500	29450	232
411	20240216	134300	501677550	29450	29450	29450	29450	116
412	20240216	134200	498261350	29400	29450	29450	29400	57
413	20240216	134100	496582750	29500	29500	29500	29500	75
414	20240216	134000	494370250	29500	29500	29500	29500	100
415	20240216	133900	491420250	29450	29450	29450	29450	122
416	20240216	133800	487827350	29450	29450	29450	29450	24
417	20240216	133700	487120550	29450	29450	29450	29450	4
418	20240216	133600	487002750	29450	29450	29450	29450	66
419	20240216	133500	485059050	29450	29450	29450	29450	42
420	20240216	133400	483822150	29450	29450	29450	29450	0
421	20240216	133300	483822150	29450	29450	29450	29450	42
422	20240216	133200	482585250	29450	29450	29450	29450	25
423	20240216	133100	481849000	29450	29450	29450	29450	0
424	20240216	133000	481849000	29450	29450	29450	29450	4
425	20240216	132900	481731200	29450	29450	29450	29450	28
426	20240216	132800	480906600	29450	29450	29450	29450	101
427	20240216	132700	477932150	29450	29450	29450	29450	0
428	20240216	132600	477932150	29450	29450	29450	29450	31
429	20240216	132500	477019200	29450	29450	29450	29450	100
430	20240216	132400	474074200	29450	29400	29450	29400	22
431	20240216	132300	473426400	29350	29450	29450	29350	157
432	20240216	132200	468814900	29450	29450	29450	29450	4
433	20240216	132100	468697100	29400	29400	29400	29400	79
434	20240216	132000	466374500	29400	29400	29400	29400	38
435	20240216	131900	465257300	29400	29400	29400	29400	0
436	20240216	131800	465257300	29400	29400	29400	29400	3
437	20240216	131700	465169100	29400	29400	29400	29400	34
438	20240216	131600	464169500	29400	29400	29400	29400	4
439	20240216	131500	464051900	29400	29400	29400	29400	0
440	20240216	131400	464051900	29400	29400	29400	29400	4
441	20240216	131300	463934300	29400	29400	29400	29400	21
442	20240216	131200	463316900	29400	29400	29400	29400	4
443	20240216	131100	463199300	29400	29400	29400	29400	0
444	20240216	131000	463199300	29400	29400	29400	29350	52
445	20240216	130900	461671150	29350	29350	29350	29350	36
446	20240216	130800	460614550	29400	29400	29400	29400	4
447	20240216	130700	460496950	29400	29400	29400	29400	20
448	20240216	130600	459908950	29400	29400	29400	29400	4
449	20240216	130500	459791350	29350	29350	29350	29350	10
450	20240216	130400	459497850	29400	29400	29400	29400	38
451	20240216	130300	458380650	29400	29400	29400	29400	0
452	20240216	130200	458380650	29400	29400	29400	29400	3
453	20240216	130100	458292450	29400	29400	29400	29400	148
454	20240216	130000	453941250	29400	29350	29400	29350	5
455	20240216	125900	453794300	29400	29400	29400	29400	0
456	20240216	125800	453794300	29400	29400	29400	29400	40
457	20240216	125700	452618300	29400	29400	29400	29400	0
458	20240216	125600	452618300	29400	29400	29400	29400	3
459	20240216	125500	452530100	29400	29400	29400	29400	24
460	20240216	125400	451824500	29350	29350	29350	29350	1
461	20240216	125300	451795150	29350	29350	29350	29350	0
462	20240216	125200	451795150	29350	29300	29350	29300	7
463	20240216	125100	451589850	29250	29350	29350	29250	625
464	20240216	125000	433260850	29350	29350	29400	29350	78
465	20240216	124900	430971350	29400	29400	29400	29400	24
466	20240216	124800	430265750	29400	29350	29400	29350	37
467	20240216	124700	429179650	29350	29450	29450	29350	368
468	20240216	124600	418370350	29450	29500	29500	29450	60
469	20240216	124500	416601500	29500	29500	29500	29500	0
470	20240216	124400	416601500	29500	29500	29500	29500	4
471	20240216	124300	416483500	29500	29500	29500	29500	3
472	20240216	124200	416395000	29500	29500	29500	29500	22
473	20240216	124100	415746000	29500	29500	29500	29500	4
474	20240216	124000	415628000	29500	29500	29500	29500	0
475	20240216	123900	415628000	29500	29450	29500	29450	65
476	20240216	123800	413712050	29450	29450	29450	29450	0
477	20240216	123700	413712050	29450	29450	29450	29450	39
478	20240216	123600	412563500	29450	29450	29450	29450	22
479	20240216	123500	411915600	29450	29450	29450	29450	13
480	20240216	123400	411532750	29450	29450	29450	29450	0
481	20240216	123300	411532750	29450	29450	29450	29450	50
482	20240216	123200	410060250	29450	29450	29450	29450	0
483	20240216	123100	410060250	29450	29500	29500	29450	64
484	20240216	123000	408175250	29450	29500	29500	29450	25
485	20240216	122900	407437800	29500	29500	29500	29500	4
486	20240216	122800	407319800	29500	29500	29500	29500	30
487	20240216	122700	406434800	29500	29500	29500	29500	35
488	20240216	122600	405402300	29450	29450	29450	29450	7
489	20240216	122500	405196150	29500	29500	29500	29500	4
490	20240216	122400	405078150	29500	29500	29500	29500	24
491	20240216	122300	404370150	29500	29500	29500	29500	4
492	20240216	122200	404252150	29500	29500	29500	29500	21
493	20240216	122100	403632650	29500	29500	29500	29500	39
494	20240216	122000	402482150	29500	29500	29500	29500	0
495	20240216	121900	402482150	29500	29500	29500	29500	141
496	20240216	121800	398322650	29550	29550	29550	29550	19
497	20240216	121700	397761200	29550	29550	29550	29550	4
498	20240216	121600	397643000	29550	29550	29550	29550	0
499	20240216	121500	397643000	29550	29550	29550	29550	4
500	20240216	121400	397524800	29550	29500	29550	29450	104
501	20240216	121300	394457700	29550	29550	29550	29550	3
502	20240216	121200	394369050	29550	29550	29550	29550	0
503	20240216	121100	394369050	29550	29550	29550	29550	24
504	20240216	121000	393659850	29450	29550	29550	29450	200
505	20240216	120900	387761000	29600	29550	29600	29550	81
506	20240216	120800	385367250	29550	29550	29550	29550	135
507	20240216	120700	381378000	29550	29550	29550	29550	4
508	20240216	120600	381259800	29550	29550	29550	29550	121
509	20240216	120500	377684250	29550	29500	29550	29500	329
510	20240216	120400	367971900	29500	29500	29500	29500	0
511	20240216	120300	367971900	29500	29500	29500	29500	4
512	20240216	120200	367853900	29400	29400	29400	29400	0
513	20240216	120100	367853900	29400	29450	29450	29400	59
514	20240216	120000	366119100	29450	29500	29500	29450	151
515	20240216	115900	361671850	29500	29500	29500	29500	30
516	20240216	115800	360786850	29500	29450	29500	29450	11
517	20240216	115700	360462650	29500	29500	29500	29500	4
518	20240216	115600	360344650	29500	29500	29500	29500	40
519	20240216	115500	359164650	29500	29450	29500	29450	5
520	20240216	115400	359017200	29500	29500	29500	29500	0
521	20240216	115300	359017200	29500	29500	29500	29500	4
522	20240216	115200	358899200	29450	29450	29450	29450	72
523	20240216	115100	356778800	29450	29450	29450	29450	3
524	20240216	115000	356690450	29450	29450	29450	29400	47
525	20240216	114900	355306850	29450	29450	29450	29450	0
526	20240216	114800	355306850	29450	29450	29450	29450	11
527	20240216	114700	354982900	29450	29450	29450	29450	53
528	20240216	114600	353422050	29450	29450	29450	29450	4
529	20240216	114500	353304250	29400	29400	29400	29400	0
530	20240216	114400	353304250	29400	29450	29450	29400	45
531	20240216	114300	351979500	29450	29450	29450	29450	6
532	20240216	114200	351802800	29450	29450	29450	29450	4
533	20240216	114100	351685000	29450	29450	29450	29450	0
534	20240216	114000	351685000	29450	29450	29450	29450	28
535	20240216	113900	350860400	29450	29450	29450	29450	201
536	20240216	113800	344940950	29450	29400	29450	29400	103
537	20240216	113700	341912600	29450	29450	29450	29450	28
538	20240216	113600	341088000	29450	29450	29450	29450	4
539	20240216	113500	340970200	29450	29450	29450	29450	7
540	20240216	113400	340764050	29450	29450	29450	29450	31
541	20240216	113300	339851100	29450	29450	29450	29450	1
542	20240216	113200	339821650	29450	29450	29450	29450	4
543	20240216	113100	339703850	29450	29450	29450	29450	33
544	20240216	113000	338732000	29450	29450	29450	29450	3
545	20240216	112900	338643650	29450	29450	29450	29450	0
546	20240216	112800	338643650	29450	29450	29450	29450	27
547	20240216	112700	337848500	29450	29450	29450	29450	31
548	20240216	112600	336935550	29450	29450	29450	29450	4
549	20240216	112500	336817750	29450	29450	29450	29450	35
550	20240216	112400	335787000	29450	29400	29450	29400	13
551	20240216	112300	335404650	29450	29450	29450	29450	0
552	20240216	112200	335404650	29450	29400	29450	29400	354
553	20240216	112100	324987050	29450	29450	29450	29450	0
554	20240216	112000	324987050	29450	29450	29450	29450	0
555	20240216	111900	324987050	29450	29450	29450	29450	36
556	20240216	111800	323926850	29400	29400	29400	29400	15
557	20240216	111700	323485850	29400	29400	29400	29400	0
558	20240216	111600	323485850	29400	29400	29400	29400	47
559	20240216	111500	322104050	29400	29400	29400	29400	75
560	20240216	111400	319899050	29450	29450	29450	29450	30
561	20240216	111300	319015550	29450	29450	29450	29450	43
562	20240216	111200	317749200	29450	29450	29450	29450	0
563	20240216	111100	317749200	29450	29450	29450	29450	0
564	20240216	111000	317749200	29450	29450	29450	29450	2
565	20240216	110900	317690300	29450	29450	29450	29450	22
566	20240216	110800	317042400	29450	29450	29450	29450	0
567	20240216	110700	317042400	29450	29450	29450	29450	35
568	20240216	110600	316011650	29450	29400	29500	29400	440
569	20240216	110500	303051950	29350	29400	29400	29350	562
570	20240216	110400	286546900	29450	29450	29450	29450	20
571	20240216	110300	285957900	29500	29500	29500	29500	21
572	20240216	110200	285338400	29450	29450	29450	29450	22
573	20240216	110100	284690500	29450	29450	29450	29450	0
574	20240216	110000	284690500	29450	29450	29450	29450	37
575	20240216	105900	283600850	29400	29400	29400	29400	35
576	20240216	105800	282571850	29450	29450	29450	29450	30
577	20240216	105700	281688350	29450	29450	29450	29450	28
578	20240216	105600	280863750	29400	29400	29400	29400	11
579	20240216	105500	280540350	29400	29400	29400	29400	52
580	20240216	105400	279011550	29350	29400	29400	29350	100
581	20240216	105300	276073200	29400	29400	29400	29400	0
582	20240216	105200	276073200	29400	29400	29450	29400	92
583	20240216	105100	273368100	29450	29400	29450	29400	59
584	20240216	105000	271632250	29450	29450	29450	29450	60
585	20240216	104900	269865250	29450	29450	29450	29450	0
586	20240216	104800	269865250	29450	29450	29450	29450	39
587	20240216	104700	268716700	29400	29400	29400	29400	0
588	20240216	104600	268716700	29400	29400	29400	29400	0
589	20240216	104500	268716700	29400	29400	29400	29400	58
590	20240216	104400	267011500	29400	29400	29400	29400	0
591	20240216	104300	267011500	29400	29400	29400	29400	68
592	20240216	104200	265012300	29400	29400	29400	29400	27
593	20240216	104100	264218500	29350	29350	29350	29350	0
594	20240216	104000	264218500	29350	29350	29350	29350	0
595	20240216	103900	264218500	29350	29350	29350	29350	0
596	20240216	103800	264218500	29350	29350	29350	29350	0
597	20240216	103700	264218500	29350	29350	29350	29350	0
598	20240216	103600	264218500	29350	29350	29350	29350	0
599	20240216	103500	264218500	29350	29350	29350	29350	100
600	20240216	103400	261283500	29350	29350	29350	29350	0
601	20240216	103300	261283500	29350	29350	29350	29350	122
602	20240216	103200	257702800	29300	29300	29300	29300	0
603	20240216	103100	257702800	29300	29300	29300	29300	0
604	20240216	103000	257702800	29300	29300	29300	29300	13
605	20240216	102900	257321900	29300	29300	29300	29300	0
606	20240216	102800	257321900	29300	29300	29300	29300	32
607	20240216	102700	256384300	29300	29300	29300	29300	51
608	20240216	102600	254890000	29300	29300	29300	29300	87
609	20240216	102500	252340900	29350	29350	29350	29350	0
610	20240216	102400	252340900	29350	29300	29350	29300	26
611	20240216	102300	251578950	29300	29300	29300	29300	51
612	20240216	102200	250084650	29300	29300	29300	29300	0
613	20240216	102100	250084650	29300	29300	29300	29300	50
614	20240216	102000	248619650	29300	29300	29300	29300	0
615	20240216	101900	248619650	29300	29300	29300	29300	1
616	20240216	101800	248590350	29250	29250	29250	29250	0
617	20240216	101700	248590350	29250	29250	29250	29250	0
618	20240216	101600	248590350	29250	29250	29250	29250	8
619	20240216	101500	248356350	29250	29250	29250	29250	874
620	20240216	101400	222791850	29300	29300	29300	29300	0
621	20240216	101300	222791850	29300	29300	29300	29300	0
622	20240216	101200	222791850	29300	29300	29300	29300	3
623	20240216	101100	222703950	29300	29300	29300	29300	0
624	20240216	101000	222703950	29300	29300	29300	29300	0
625	20240216	100900	222703950	29300	29300	29300	29300	15
626	20240216	100800	222264450	29300	29350	29350	29300	101
627	20240216	100700	219305100	29300	29300	29300	29300	55
628	20240216	100600	217693600	29300	29300	29300	29300	41
629	20240216	100500	216492300	29300	29250	29300	29250	75
630	20240216	100400	214297300	29300	29300	29300	29300	34
631	20240216	100300	213301100	29300	29300	29300	29300	0
632	20240216	100200	213301100	29300	29350	29350	29300	65
633	20240216	100100	211396350	29300	29300	29300	29300	0
634	20240216	100000	211396350	29300	29350	29350	29300	51
635	20240216	095900	209902000	29300	29300	29300	29300	5
636	20240216	095800	209755500	29300	29300	29300	29300	1
637	20240216	095700	209726200	29300	29300	29300	29300	105
638	20240216	095600	206649700	29250	29250	29250	29250	0
639	20240216	095500	206649700	29250	29250	29250	29250	59
640	20240216	095400	204923950	29300	29300	29300	29300	112
641	20240216	095300	201642350	29300	29300	29300	29300	0
642	20240216	095200	201642350	29300	29300	29300	29300	103
643	20240216	095100	198624450	29250	29250	29250	29250	0
644	20240216	095000	198624450	29250	29250	29250	29250	0
645	20240216	094900	198624450	29250	29250	29250	29250	0
646	20240216	094800	198624450	29250	29300	29300	29250	126
647	20240216	094700	194933150	29300	29300	29300	29300	0
648	20240216	094600	194933150	29300	29350	29350	29300	14
649	20240216	094500	194522900	29350	29350	29350	29350	1
650	20240216	094400	194493550	29300	29300	29300	29300	1
651	20240216	094300	194464250	29300	29300	29350	29300	242
652	20240216	094200	187373600	29300	29250	29300	29250	13
653	20240216	094100	186992850	29250	29250	29250	29250	50
654	20240216	094000	185530350	29250	29250	29250	29250	0
655	20240216	093900	185530350	29250	29250	29250	29250	2
656	20240216	093800	185471850	29250	29250	29250	29250	80
657	20240216	093700	183131850	29250	29250	29250	29250	62
658	20240216	093600	181318350	29250	29300	29300	29250	502
659	20240216	093500	166611700	29300	29300	29300	29300	1
660	20240216	093400	166582400	29300	29300	29300	29300	5
661	20240216	093300	166435900	29300	29300	29300	29300	0
662	20240216	093200	166435900	29300	29350	29350	29300	300
663	20240216	093100	157645850	29300	29300	29300	29300	1
664	20240216	093000	157616550	29400	29400	29400	29400	5
665	20240216	092900	157469550	29300	29300	29300	29300	0
666	20240216	092800	157469550	29300	29300	29300	29300	4
667	20240216	092700	157352350	29350	29350	29350	29350	118
668	20240216	092600	153889050	29250	29350	29350	29250	2112
669	20240216	092500	91999850	29400	29400	29400	29400	146
670	20240216	092400	87707450	29400	29400	29400	29400	0
671	20240216	092300	87707450	29400	29400	29400	29400	50
672	20240216	092200	86237450	29400	29400	29400	29400	3
673	20240216	092100	86149250	29350	29350	29350	29350	0
674	20240216	092000	86149250	29350	29350	29400	29350	43
675	20240216	091900	84886700	29400	29450	29450	29400	335
676	20240216	091800	75036800	29450	29500	29500	29450	853
677	20240216	091700	49874800	29500	29500	29500	29500	1
678	20240216	091600	49845300	29500	29500	29500	29500	0
679	20240216	091500	49845300	29500	29500	29500	29500	468
680	20240216	091400	36039300	29500	29500	29500	29500	34
681	20240216	091300	35036300	29500	29500	29500	29500	25
682	20240216	091200	34298800	29500	29500	29500	29500	0
683	20240216	091100	34298800	29500	29500	29500	29500	10
684	20240216	091000	34003800	29600	29500	29600	29500	187
685	20240216	090900	28482500	29450	29450	29450	29450	11
686	20240216	090800	28158550	29450	29400	29450	29400	120
687	20240216	090700	24630300	29350	29350	29350	29350	65
688	20240216	090600	22722550	29350	29350	29350	29350	11
689	20240216	090500	22399700	29300	29300	29300	29300	1
690	20240216	090400	22370400	29300	29350	29350	29300	4
691	20240216	090300	22253050	29300	29300	29300	29300	45
692	20240216	090200	20934550	29350	29350	29350	29350	0
693	20240216	090100	20934550	29350	29350	29350	29350	50
694	20240216	090000	19467050	29350	29600	29600	29350	662