KissMeData/200670/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	203100	1608857550	29200	29200	29200	29200	339
3	20240219	203000	1608857550	29200	29200	29200	29200	0
4	20240219	202900	1608857550	29200	29200	29200	29200	0
5	20240219	202800	1608857550	29200	29200	29200	29200	0
6	20240219	202700	1608857550	29200	29200	29200	29200	0
7	20240219	202600	1608857550	29200	29200	29200	29200	0
8	20240219	202500	1608857550	29200	29200	29200	29200	0
9	20240219	202400	1608857550	29200	29200	29200	29200	0
10	20240219	202300	1608857550	29200	29200	29200	29200	0
11	20240219	202200	1608857550	29200	29200	29200	29200	0
12	20240219	202100	1608857550	29200	29200	29200	29200	0
13	20240219	202000	1608857550	29200	29200	29200	29200	0
14	20240219	201900	1608857550	29200	29200	29200	29200	0
15	20240219	201800	1608857550	29200	29200	29200	29200	0
16	20240219	201700	1608857550	29200	29200	29200	29200	0
17	20240219	201600	1608857550	29200	29200	29200	29200	0
18	20240219	201500	1608857550	29200	29200	29200	29200	0
19	20240219	201400	1608857550	29200	29200	29200	29200	0
20	20240219	201300	1608857550	29200	29200	29200	29200	0
21	20240219	201200	1608857550	29200	29200	29200	29200	0
22	20240219	201100	1608857550	29200	29200	29200	29200	0
23	20240219	201000	1608857550	29200	29200	29200	29200	0
24	20240219	200900	1608857550	29200	29200	29200	29200	0
25	20240219	200800	1608857550	29200	29200	29200	29200	0
26	20240219	200700	1608857550	29200	29200	29200	29200	0
27	20240219	200600	1608857550	29200	29200	29200	29200	0
28	20240219	200500	1608857550	29200	29200	29200	29200	0
29	20240219	200400	1608857550	29200	29200	29200	29200	0
30	20240219	200300	1608857550	29200	29200	29200	29200	0
31	20240219	200200	1608857550	29200	29200	29200	29200	0
32	20240219	200100	1608857550	29200	29200	29200	29200	339
33	20240219	200000	1608857550	29200	29200	29200	29200	0
34	20240219	195900	1608857550	29200	29200	29200	29200	0
35	20240219	195800	1608857550	29200	29200	29200	29200	0
36	20240219	195700	1608857550	29200	29200	29200	29200	0
37	20240219	195600	1608857550	29200	29200	29200	29200	0
38	20240219	195500	1608857550	29200	29200	29200	29200	0
39	20240219	195400	1608857550	29200	29200	29200	29200	0
40	20240219	195300	1608857550	29200	29200	29200	29200	0
41	20240219	195200	1608857550	29200	29200	29200	29200	0
42	20240219	195100	1608857550	29200	29200	29200	29200	0
43	20240219	195000	1608857550	29200	29200	29200	29200	0
44	20240219	194900	1608857550	29200	29200	29200	29200	0
45	20240219	194800	1608857550	29200	29200	29200	29200	0
46	20240219	194700	1608857550	29200	29200	29200	29200	0
47	20240219	194600	1608857550	29200	29200	29200	29200	0
48	20240219	194500	1608857550	29200	29200	29200	29200	0
49	20240219	194400	1608857550	29200	29200	29200	29200	0
50	20240219	194300	1608857550	29200	29200	29200	29200	0
51	20240219	194200	1608857550	29200	29200	29200	29200	0
52	20240219	194100	1608857550	29200	29200	29200	29200	0
53	20240219	194000	1608857550	29200	29200	29200	29200	0
54	20240219	193900	1608857550	29200	29200	29200	29200	0
55	20240219	193800	1608857550	29200	29200	29200	29200	0
56	20240219	193700	1608857550	29200	29200	29200	29200	0
57	20240219	193600	1608857550	29200	29200	29200	29200	0
58	20240219	193500	1608857550	29200	29200	29200	29200	0
59	20240219	193400	1608857550	29200	29200	29200	29200	0
60	20240219	193300	1608857550	29200	29200	29200	29200	0
61	20240219	193200	1608857550	29200	29200	29200	29200	0
62	20240219	193100	1608857550	29200	29200	29200	29200	339
63	20240219	193000	1608857550	29200	29200	29200	29200	0
64	20240219	192900	1608857550	29200	29200	29200	29200	0
65	20240219	192800	1608857550	29200	29200	29200	29200	0
66	20240219	192700	1608857550	29200	29200	29200	29200	0
67	20240219	192600	1608857550	29200	29200	29200	29200	0
68	20240219	192500	1608857550	29200	29200	29200	29200	0
69	20240219	192400	1608857550	29200	29200	29200	29200	0
70	20240219	192300	1608857550	29200	29200	29200	29200	0
71	20240219	192200	1608857550	29200	29200	29200	29200	0
72	20240219	192100	1608857550	29200	29200	29200	29200	0
73	20240219	192000	1608857550	29200	29200	29200	29200	0
74	20240219	191900	1608857550	29200	29200	29200	29200	0
75	20240219	191800	1608857550	29200	29200	29200	29200	0
76	20240219	191700	1608857550	29200	29200	29200	29200	0
77	20240219	191600	1608857550	29200	29200	29200	29200	0
78	20240219	191500	1608857550	29200	29200	29200	29200	0
79	20240219	191400	1608857550	29200	29200	29200	29200	0
80	20240219	191300	1608857550	29200	29200	29200	29200	0
81	20240219	191200	1608857550	29200	29200	29200	29200	0
82	20240219	191100	1608857550	29200	29200	29200	29200	0
83	20240219	191000	1608857550	29200	29200	29200	29200	0
84	20240219	190900	1608857550	29200	29200	29200	29200	0
85	20240219	190800	1608857550	29200	29200	29200	29200	0
86	20240219	190700	1608857550	29200	29200	29200	29200	0
87	20240219	190600	1608857550	29200	29200	29200	29200	0
88	20240219	190500	1608857550	29200	29200	29200	29200	0
89	20240219	190400	1608857550	29200	29200	29200	29200	0
90	20240219	190300	1608857550	29200	29200	29200	29200	0
91	20240219	190200	1608857550	29200	29200	29200	29200	0
92	20240219	190100	1608857550	29200	29200	29200	29200	339
93	20240219	190000	1608857550	29200	29200	29200	29200	0
94	20240219	185900	1608857550	29200	29200	29200	29200	0
95	20240219	185800	1608857550	29200	29200	29200	29200	0
96	20240219	185700	1608857550	29200	29200	29200	29200	0
97	20240219	185600	1608857550	29200	29200	29200	29200	0
98	20240219	185500	1608857550	29200	29200	29200	29200	0
99	20240219	185400	1608857550	29200	29200	29200	29200	0
100	20240219	185300	1608857550	29200	29200	29200	29200	0
101	20240219	185200	1608857550	29200	29200	29200	29200	0
102	20240219	185100	1608857550	29200	29200	29200	29200	0
103	20240219	185000	1608857550	29200	29200	29200	29200	0
104	20240219	184900	1608857550	29200	29200	29200	29200	0
105	20240219	184800	1608857550	29200	29200	29200	29200	0
106	20240219	184700	1608857550	29200	29200	29200	29200	0
107	20240219	184600	1608857550	29200	29200	29200	29200	0
108	20240219	184500	1608857550	29200	29200	29200	29200	0
109	20240219	184400	1608857550	29200	29200	29200	29200	0
110	20240219	184300	1608857550	29200	29200	29200	29200	0
111	20240219	184200	1608857550	29200	29200	29200	29200	0
112	20240219	184100	1608857550	29200	29200	29200	29200	0
113	20240219	184000	1608857550	29200	29200	29200	29200	0
114	20240219	183900	1608857550	29200	29200	29200	29200	0
115	20240219	183800	1608857550	29200	29200	29200	29200	0
116	20240219	183700	1608857550	29200	29200	29200	29200	0
117	20240219	183600	1608857550	29200	29200	29200	29200	0
118	20240219	183500	1608857550	29200	29200	29200	29200	0
119	20240219	183400	1608857550	29200	29200	29200	29200	0
120	20240219	183300	1608857550	29200	29200	29200	29200	0
121	20240219	183200	1608857550	29200	29200	29200	29200	0
122	20240219	183100	1608857550	29200	29200	29200	29200	339
123	20240219	183000	1608857550	29200	29200	29200	29200	0
124	20240219	182900	1608857550	29200	29200	29200	29200	0
125	20240219	182800	1608857550	29200	29200	29200	29200	0
126	20240219	182700	1608857550	29200	29200	29200	29200	0
127	20240219	182600	1608857550	29200	29200	29200	29200	0
128	20240219	182500	1608857550	29200	29200	29200	29200	0
129	20240219	182400	1608857550	29200	29200	29200	29200	0
130	20240219	182300	1608857550	29200	29200	29200	29200	0
131	20240219	182200	1608857550	29200	29200	29200	29200	0
132	20240219	182100	1608857550	29200	29200	29200	29200	0
133	20240219	182000	1608857550	29200	29200	29200	29200	0
134	20240219	181900	1608857550	29200	29200	29200	29200	0
135	20240219	181800	1608857550	29200	29200	29200	29200	0
136	20240219	181700	1608857550	29200	29200	29200	29200	0
137	20240219	181600	1608857550	29200	29200	29200	29200	0
138	20240219	181500	1608857550	29200	29200	29200	29200	0
139	20240219	181400	1608857550	29200	29200	29200	29200	0
140	20240219	181300	1608857550	29200	29200	29200	29200	0
141	20240219	181200	1608857550	29200	29200	29200	29200	0
142	20240219	181100	1608857550	29200	29200	29200	29200	0
143	20240219	181000	1608857550	29200	29200	29200	29200	0
144	20240219	180900	1608857550	29200	29200	29200	29200	0
145	20240219	180800	1608857550	29200	29200	29200	29200	0
146	20240219	180700	1608857550	29200	29200	29200	29200	0
147	20240219	180600	1608857550	29200	29200	29200	29200	0
148	20240219	180500	1608857550	29200	29200	29200	29200	0
149	20240219	180400	1608857550	29200	29200	29200	29200	0
150	20240219	180300	1608857550	29200	29200	29200	29200	0
151	20240219	180200	1608857550	29200	29200	29200	29200	0
152	20240219	180100	1608857550	29200	29200	29200	29200	339
153	20240219	180000	1608857550	29200	29200	29200	29200	0
154	20240219	175900	1608857550	29200	29200	29200	29200	0
155	20240219	175800	1608857550	29200	29200	29200	29200	0
156	20240219	175700	1608857550	29200	29200	29200	29200	0
157	20240219	175600	1608857550	29200	29200	29200	29200	0
158	20240219	175500	1608857550	29200	29200	29200	29200	0
159	20240219	175400	1608857550	29200	29200	29200	29200	0
160	20240219	175300	1608857550	29200	29200	29200	29200	0
161	20240219	175200	1608857550	29200	29200	29200	29200	0
162	20240219	175100	1608857550	29200	29200	29200	29200	0
163	20240219	175000	1608857550	29200	29200	29200	29200	0
164	20240219	174900	1608857550	29200	29200	29200	29200	0
165	20240219	174800	1608857550	29200	29200	29200	29200	0
166	20240219	174700	1608857550	29200	29200	29200	29200	0
167	20240219	174600	1608857550	29200	29200	29200	29200	0
168	20240219	174500	1608857550	29200	29200	29200	29200	0
169	20240219	174400	1608857550	29200	29200	29200	29200	0
170	20240219	174300	1608857550	29200	29200	29200	29200	0
171	20240219	174200	1608857550	29200	29200	29200	29200	0
172	20240219	174100	1608857550	29200	29200	29200	29200	0
173	20240219	174000	1608857550	29200	29200	29200	29200	0
174	20240219	173900	1608857550	29200	29200	29200	29200	0
175	20240219	173800	1608857550	29200	29200	29200	29200	0
176	20240219	173700	1608857550	29200	29200	29200	29200	0
177	20240219	173600	1608857550	29200	29200	29200	29200	0
178	20240219	173500	1608857550	29200	29200	29200	29200	0
179	20240219	173400	1608857550	29200	29200	29200	29200	0
180	20240219	173300	1608857550	29200	29200	29200	29200	0
181	20240219	173200	1608857550	29200	29200	29200	29200	0
182	20240219	173100	1608857550	29200	29200	29200	29200	339
183	20240219	173000	1608857550	29200	29200	29200	29200	0
184	20240219	172900	1608857550	29200	29200	29200	29200	0
185	20240219	172800	1608857550	29200	29200	29200	29200	0
186	20240219	172700	1608857550	29200	29200	29200	29200	0
187	20240219	172600	1608857550	29200	29200	29200	29200	0
188	20240219	172500	1608857550	29200	29200	29200	29200	0
189	20240219	172400	1608857550	29200	29200	29200	29200	0
190	20240219	172300	1608857550	29200	29200	29200	29200	0
191	20240219	172200	1608857550	29200	29200	29200	29200	0
192	20240219	172100	1608857550	29200	29200	29200	29200	0
193	20240219	172000	1608857550	29200	29200	29200	29200	0
194	20240219	171900	1608857550	29200	29200	29200	29200	0
195	20240219	171800	1608857550	29200	29200	29200	29200	0
196	20240219	171700	1608857550	29200	29200	29200	29200	0
197	20240219	171600	1608857550	29200	29200	29200	29200	0
198	20240219	171500	1608857550	29200	29200	29200	29200	0
199	20240219	171400	1608857550	29200	29200	29200	29200	0
200	20240219	171300	1608857550	29200	29200	29200	29200	0
201	20240219	171200	1608857550	29200	29200	29200	29200	0
202	20240219	171100	1608857550	29200	29200	29200	29200	0
203	20240219	171000	1608857550	29200	29200	29200	29200	0
204	20240219	170900	1608857550	29200	29200	29200	29200	0
205	20240219	170800	1608857550	29200	29200	29200	29200	0
206	20240219	170700	1608857550	29200	29200	29200	29200	0
207	20240219	170600	1608857550	29200	29200	29200	29200	0
208	20240219	170500	1608857550	29200	29200	29200	29200	0
209	20240219	170400	1608857550	29200	29200	29200	29200	0
210	20240219	170300	1608857550	29200	29200	29200	29200	0
211	20240219	170200	1608857550	29200	29200	29200	29200	0
212	20240219	170100	1608857550	29200	29200	29200	29200	339
213	20240219	170000	1608857550	29200	29200	29200	29200	0
214	20240219	165900	1608857550	29200	29200	29200	29200	0
215	20240219	165800	1608857550	29200	29200	29200	29200	0
216	20240219	165700	1608857550	29200	29200	29200	29200	0
217	20240219	165600	1608857550	29200	29200	29200	29200	0
218	20240219	165500	1608857550	29200	29200	29200	29200	0
219	20240219	165400	1608857550	29200	29200	29200	29200	0
220	20240219	165300	1608857550	29200	29200	29200	29200	0
221	20240219	165200	1608857550	29200	29200	29200	29200	0
222	20240219	165100	1608857550	29200	29200	29200	29200	0
223	20240219	165000	1608857550	29200	29200	29200	29200	0
224	20240219	164900	1608857550	29200	29200	29200	29200	0
225	20240219	164800	1608857550	29200	29200	29200	29200	0
226	20240219	164700	1608857550	29200	29200	29200	29200	0
227	20240219	164600	1608857550	29200	29200	29200	29200	0
228	20240219	164500	1608857550	29200	29200	29200	29200	0
229	20240219	164400	1608857550	29200	29200	29200	29200	0
230	20240219	164300	1608857550	29200	29200	29200	29200	0
231	20240219	164200	1608857550	29200	29200	29200	29200	0
232	20240219	164100	1608857550	29200	29200	29200	29200	0
233	20240219	164000	1608857550	29200	29200	29200	29200	0
234	20240219	163900	1608857550	29200	29200	29200	29200	0
235	20240219	163800	1608857550	29200	29200	29200	29200	0
236	20240219	163700	1608857550	29200	29200	29200	29200	0
237	20240219	163600	1608857550	29200	29200	29200	29200	0
238	20240219	163500	1608857550	29200	29200	29200	29200	0
239	20240219	163400	1608857550	29200	29200	29200	29200	0
240	20240219	163300	1608857550	29200	29200	29200	29200	0
241	20240219	163200	1608857550	29200	29200	29200	29200	0
242	20240219	163100	1608857550	29200	29200	29200	29200	339
243	20240219	163000	1608857550	29200	29200	29200	29200	0
244	20240219	162900	1608857550	29200	29200	29200	29200	0
245	20240219	162800	1608857550	29200	29200	29200	29200	0
246	20240219	162700	1608857550	29200	29200	29200	29200	0
247	20240219	162600	1608857550	29200	29200	29200	29200	0
248	20240219	162500	1608857550	29200	29200	29200	29200	0
249	20240219	162400	1608857550	29200	29200	29200	29200	0
250	20240219	162300	1608857550	29200	29200	29200	29200	0
251	20240219	162200	1608857550	29200	29200	29200	29200	0
252	20240219	162100	1608857550	29200	29200	29200	29200	0
253	20240219	162000	1608857550	29200	29200	29200	29200	0
254	20240219	161900	1608857550	29200	29200	29200	29200	0
255	20240219	161800	1608857550	29200	29200	29200	29200	0
256	20240219	161700	1608857550	29200	29200	29200	29200	0
257	20240219	161600	1608857550	29200	29200	29200	29200	0
258	20240219	161500	1608857550	29200	29200	29200	29200	0
259	20240219	161400	1608857550	29200	29200	29200	29200	0
260	20240219	161300	1608857550	29200	29200	29200	29200	0
261	20240219	161200	1608857550	29200	29200	29200	29200	0
262	20240219	161100	1608857550	29200	29200	29200	29200	0
263	20240219	161000	1608857550	29200	29200	29200	29200	0
264	20240219	160900	1608857550	29200	29200	29200	29200	0
265	20240219	160800	1608857550	29200	29200	29200	29200	0
266	20240219	160700	1608857550	29200	29200	29200	29200	0
267	20240219	160600	1608857550	29200	29200	29200	29200	0
268	20240219	160500	1608857550	29200	29200	29200	29200	0
269	20240219	160400	1608857550	29200	29200	29200	29200	0
270	20240219	160300	1608857550	29200	29200	29200	29200	0
271	20240219	160200	1608857550	29200	29200	29200	29200	0
272	20240219	160100	1608857550	29200	29200	29200	29200	339
273	20240219	160000	1608857550	29200	29200	29200	29200	0
274	20240219	155900	1608857550	29200	29200	29200	29200	0
275	20240219	155800	1608857550	29200	29200	29200	29200	0
276	20240219	155700	1608857550	29200	29200	29200	29200	0
277	20240219	155600	1608857550	29200	29200	29200	29200	0
278	20240219	155500	1608857550	29200	29200	29200	29200	0
279	20240219	155400	1608857550	29200	29200	29200	29200	0
280	20240219	155300	1608857550	29200	29200	29200	29200	0
281	20240219	155200	1608857550	29200	29200	29200	29200	0
282	20240219	155100	1608857550	29200	29200	29200	29200	0
283	20240219	155000	1608857550	29200	29200	29200	29200	0
284	20240219	154900	1608857550	29200	29200	29200	29200	0
285	20240219	154800	1608857550	29200	29200	29200	29200	0
286	20240219	154700	1608857550	29200	29200	29200	29200	0
287	20240219	154600	1608857550	29200	29200	29200	29200	0
288	20240219	154500	1608857550	29200	29200	29200	29200	0
289	20240219	154400	1608857550	29200	29200	29200	29200	0
290	20240219	154300	1608857550	29200	29200	29200	29200	0
291	20240219	154200	1608857550	29200	29200	29200	29200	0
292	20240219	154100	1608857550	29200	29200	29200	29200	0
293	20240219	154000	1608857550	29200	29200	29200	29200	0
294	20240219	153900	1608857550	29200	29200	29200	29200	0
295	20240219	153800	1608857550	29200	29200	29200	29200	0
296	20240219	153700	1608857550	29200	29200	29200	29200	0
297	20240219	153600	1608857550	29200	29200	29200	29200	0
298	20240219	153500	1608857550	29200	29200	29200	29200	0
299	20240219	153400	1608857550	29200	29200	29200	29200	0
300	20240219	153300	1608857550	29200	29200	29200	29200	0
301	20240219	153200	1608857550	29200	29200	29200	29200	0
302	20240219	153100	1608857550	29200	29200	29200	29200	339
303	20240219	153000	1608857550	29200	29200	29200	29200	339
304	20240219	152900	1598958750	29350	29350	29350	29350	0
305	20240219	152800	1598958750	29350	29350	29350	29350	0
306	20240219	152700	1598958750	29350	29350	29350	29350	0
307	20240219	152600	1598958750	29350	29350	29350	29350	0
308	20240219	152500	1598958750	29350	29350	29350	29350	0
309	20240219	152400	1598958750	29350	29350	29350	29350	0
310	20240219	152300	1598958750	29350	29350	29350	29350	0
311	20240219	152200	1598958750	29350	29350	29350	29350	0
312	20240219	152100	1598958750	29350	29350	29350	29350	0
313	20240219	152000	1598958750	29350	29350	29350	29350	0
314	20240219	151900	1598958750	29350	29250	29350	29250	19
315	20240219	151800	1598402900	29350	29250	29350	29250	72
316	20240219	151700	1596293850	29200	29200	29200	29050	425
317	20240219	151600	1583919300	29150	29150	29150	29150	9
318	20240219	151500	1583656950	29150	29250	29250	29150	44
319	20240219	151400	1582370750	29200	29150	29200	29150	58
320	20240219	151300	1580679650	29150	29200	29250	29150	110
321	20240219	151200	1577468050	29200	29250	29250	29200	8
322	20240219	151100	1577234400	29200	29200	29250	29200	17
323	20240219	151000	1576737950	29250	29150	29250	29150	167
324	20240219	150900	1571861150	29250	29150	29300	29000	1202
325	20240219	150800	1536890150	29350	29150	29350	29150	1080
326	20240219	150700	1505356950	29200	29200	29250	29100	4526
327	20240219	150600	1373409850	29200	29200	29200	29200	10
328	20240219	150500	1373117850	29350	29200	29350	29200	9
329	20240219	150400	1372854600	29350	29300	29350	29300	11
330	20240219	150300	1372532150	29350	29250	29350	29250	29
331	20240219	150200	1371683700	29300	29200	29300	29200	11
332	20240219	150100	1371362400	29300	29200	29300	29200	9
333	20240219	150000	1371099400	29200	29250	29250	29200	63
334	20240219	145900	1369256850	29300	29200	29300	29200	118
335	20240219	145800	1365805950	29300	29200	29350	29200	91
336	20240219	145700	1363144750	29200	29200	29250	29200	44
337	20240219	145600	1361859900	29200	29200	29250	29200	92
338	20240219	145500	1359173450	29200	29150	29250	29150	70
339	20240219	145400	1357128150	29150	29200	29250	29150	132
340	20240219	145300	1353276850	29250	29200	29250	29150	40
341	20240219	145200	1352110450	29200	29200	29300	29200	44
342	20240219	145100	1350825550	29200	29200	29300	29200	73
343	20240219	145000	1348690650	29200	29150	29350	29150	113
344	20240219	144900	1345390050	29150	29250	29250	29150	108
345	20240219	144800	1342236900	29300	29150	29400	29150	93
346	20240219	144700	1339517950	29200	29200	29200	29200	103
347	20240219	144600	1336510350	29200	29200	29200	29200	43
348	20240219	144500	1335254750	29200	29200	29250	29150	112
349	20240219	144400	1331984950	29250	29200	29300	29150	143
350	20240219	144300	1327804300	29200	29200	29200	29200	41
351	20240219	144200	1326607100	29150	29200	29200	29150	110
352	20240219	144100	1323397600	29200	29200	29300	29200	66
353	20240219	144000	1321469150	29250	29200	29300	29200	69
354	20240219	143900	1319452900	29300	29200	29300	29200	132
355	20240219	143800	1315594900	29200	29200	29300	29200	60
356	20240219	143700	1313842600	29200	29200	29300	29200	42
357	20240219	143600	1312616100	29200	29200	29350	29200	57
358	20240219	143500	1310949650	29200	29200	29350	29200	173
359	20240219	143400	1305884900	29300	29150	29300	29150	55
360	20240219	143300	1304279000	29200	29200	29200	29200	117
361	20240219	143200	1300862600	29200	29200	29200	29200	42
362	20240219	143100	1299636200	29300	29200	29300	29200	793
363	20240219	143000	1276480450	29250	29250	29250	29250	43
364	20240219	142900	1275222700	29250	29250	29250	29250	96
365	20240219	142800	1272414700	29250	29250	29250	29250	129
366	20240219	142700	1268641450	29250	29300	29300	29250	270
367	20240219	142600	1260730600	29300	29300	29350	29300	119
368	20240219	142500	1257242650	29300	29300	29300	29300	44
369	20240219	142400	1255953450	29300	29300	29350	29300	131
370	20240219	142300	1252115000	29300	29300	29300	29300	77
371	20240219	142200	1249858900	29300	29300	29350	29300	215
372	20240219	142100	1243558100	29300	29300	29300	29300	55
373	20240219	142000	1241946600	29350	29250	29350	29250	38
374	20240219	141900	1240833900	29250	29250	29300	29250	64
375	20240219	141800	1238961850	29250	29250	29250	29200	19
376	20240219	141700	1238406250	29250	29200	29250	29200	111
377	20240219	141600	1235162400	29200	29200	29200	29200	16
378	20240219	141500	1234695200	29200	29200	29300	29200	14
379	20240219	141400	1234286150	29200	29250	29300	29200	91
380	20240219	141300	1231623750	29300	29200	29300	29200	18
381	20240219	141200	1231097750	29200	29200	29200	29200	63
382	20240219	141100	1229258150	29300	29200	29300	29200	35
383	20240219	141000	1228234450	29200	29200	29200	29200	63
384	20240219	140900	1226394850	29200	29250	29250	29200	53
385	20240219	140800	1224844700	29250	29300	29350	29250	225
386	20240219	140700	1218261850	29300	29250	29300	29250	62
387	20240219	140600	1216448200	29250	29250	29350	29250	228
388	20240219	140500	1209779050	29250	29250	29250	29250	11
389	20240219	140400	1209457300	29400	29250	29400	29250	19
390	20240219	140300	1208901000	29250	29300	29400	29250	63
391	20240219	140200	1207055150	29300	29300	29400	29250	52
392	20240219	140100	1205528500	29250	29300	29300	29250	62
393	20240219	140000	1203711950	29400	29350	29400	29300	25
394	20240219	135900	1202978300	29300	29350	29350	29300	101
395	20240219	135800	1200017500	29300	29350	29350	29250	42
396	20240219	135700	1198785150	29350	29350	29400	29350	38
397	20240219	135600	1197668200	29350	29350	29400	29350	78
398	20240219	135500	1195377650	29350	29250	29350	29250	57
399	20240219	135400	1193707350	29300	29250	29300	29250	56
400	20240219	135300	1192069200	29250	29250	29250	29250	6
401	20240219	135200	1191893700	29250	29300	29350	29250	26
402	20240219	135100	1191130900	29300	29250	29300	29250	56
403	20240219	135000	1189492850	29350	29300	29350	29250	26
404	20240219	134900	1188730950	29300	29300	29350	29300	28
405	20240219	134800	1187909450	29400	29300	29400	29250	59
406	20240219	134700	1186180900	29250	29250	29250	29250	4
407	20240219	134600	1186063900	29250	29300	29400	29250	22
408	20240219	134500	1185418100	29300	29250	29350	29250	127
409	20240219	134400	1181695850	29250	29300	29300	29250	6
410	20240219	134300	1181520250	29300	29250	29300	29250	9
411	20240219	134200	1181256950	29250	29300	29400	29250	29
412	20240219	134100	1180406050	29300	29200	29350	29200	104
413	20240219	134000	1177354100	29350	29250	29400	29200	103
414	20240219	133900	1174339200	29200	29250	29250	29150	198
415	20240219	133800	1168557600	29200	29150	29250	29150	176
416	20240219	133700	1163413550	29200	29200	29250	29150	512
417	20240219	133600	1148456300	29200	29150	29200	29150	850
418	20240219	133500	1123672750	29200	29150	29200	29150	55
419	20240219	133400	1122069450	29250	29200	29250	29150	67
420	20240219	133300	1120115700	29150	29200	29200	29150	98
421	20240219	133200	1117256750	29250	29150	29250	29150	75
422	20240219	133100	1115069350	29150	29150	29150	29150	58
423	20240219	133000	1113378650	29200	29150	29200	29150	79
424	20240219	132900	1111072050	29150	29150	29200	29150	150
425	20240219	132800	1106699050	29150	29150	29150	29150	28
426	20240219	132700	1105882850	29150	29200	29200	29150	206
427	20240219	132600	1099867850	29200	29300	29300	29200	1936
428	20240219	132500	1043275650	29250	29300	29300	29250	22
429	20240219	132400	1042631200	29350	29300	29350	29250	18
430	20240219	132300	1042103150	29300	29250	29300	29250	32
431	20240219	132200	1041165700	29300	29250	29300	29250	82
432	20240219	132100	1038763350	29250	29250	29250	29250	4
433	20240219	132000	1038646350	29300	29250	29300	29250	35
434	20240219	131900	1037621050	29250	29300	29300	29250	26
435	20240219	131800	1036859300	29250	29250	29250	29250	3
436	20240219	131700	1036771550	29250	29300	29300	29250	57
437	20240219	131600	1035101550	29300	29300	29300	29300	6
438	20240219	131500	1034925750	29300	29300	29350	29300	57
439	20240219	131400	1033255500	29250	29250	29300	29250	59
440	20240219	131300	1031529700	29250	29250	29250	29250	3
441	20240219	131200	1031441950	29350	29300	29350	29250	774
442	20240219	131100	1008762450	29300	29250	29300	29250	28
443	20240219	131000	1007942200	29250	29250	29250	29250	51
444	20240219	130900	1006450450	29250	29300	29300	29250	305
445	20240219	130800	997514250	29300	29300	29300	29300	53
446	20240219	130700	995961350	29350	29350	29350	29300	185
447	20240219	130600	990537750	29350	29400	29400	29350	12
448	20240219	130500	990185200	29350	29350	29400	29350	59
449	20240219	130400	988453450	29350	29350	29400	29350	31
450	20240219	130300	987542350	29350	29400	29400	29350	56
451	20240219	130200	985898700	29350	29350	29400	29350	7
452	20240219	130100	985693200	29350	29400	29400	29350	56
453	20240219	130000	984049550	29400	29350	29400	29350	34
454	20240219	125900	983050100	29400	29350	29400	29350	4
455	20240219	125800	982932600	29350	29400	29400	29350	48
456	20240219	125700	981521450	29400	29400	29400	29400	55
457	20240219	125600	979904450	29400	29300	29400	29300	66
458	20240219	125500	977969350	29300	29300	29300	29300	1
459	20240219	125400	977940050	29300	29350	29350	29300	56
460	20240219	125300	976298950	29300	29300	29300	29300	54
461	20240219	125200	974716750	29300	29350	29350	29300	75
462	20240219	125100	972517950	29350	29300	29350	29300	52
463	20240219	125000	970994300	29300	29350	29350	29300	7
464	20240219	124900	970789150	29250	29400	29400	29250	1273
465	20240219	124800	933521500	29300	29300	29300	29300	476
466	20240219	124700	919574700	29300	29400	29400	29300	752
467	20240219	124600	897501200	29400	29400	29400	29400	4
468	20240219	124500	897383600	29450	29400	29450	29400	26
469	20240219	124400	896617950	29400	29400	29400	29350	58
470	20240219	124300	894912800	29400	29400	29400	29400	0
471	20240219	124200	894912800	29400	29350	29500	29350	31
472	20240219	124100	894001450	29450	29400	29450	29400	61
473	20240219	124000	892206800	29400	29400	29400	29400	35
474	20240219	123900	891177800	29400	29400	29400	29400	32
475	20240219	123800	890237000	29400	29400	29400	29400	70
476	20240219	123700	888179000	29400	29400	29400	29400	323
477	20240219	123600	878682800	29400	29500	29500	29400	163
478	20240219	123500	873887300	29450	29450	29450	29450	53
479	20240219	123400	872326450	29450	29450	29500	29450	5
480	20240219	123300	872179050	29450	29450	29450	29450	108
481	20240219	123200	868998450	29450	29450	29450	29450	10
482	20240219	123100	868703950	29450	29450	29450	29450	5
483	20240219	123000	868556700	29400	29450	29450	29400	447
484	20240219	122900	855408550	29450	29450	29450	29450	1
485	20240219	122800	855379100	29450	29450	29450	29450	110
486	20240219	122700	852139600	29450	29450	29450	29450	54
487	20240219	122600	850549300	29500	29450	29500	29450	76
488	20240219	122500	848309850	29450	29450	29450	29450	10
489	20240219	122400	848015350	29450	29450	29450	29450	51
490	20240219	122300	846513400	29450	29500	29500	29450	548
491	20240219	122200	830347500	29500	29500	29500	29500	16
492	20240219	122100	829875500	29450	29450	29450	29450	50
493	20240219	122000	828403000	29500	29500	29500	29500	0
494	20240219	121900	828403000	29500	29450	29500	29450	83
495	20240219	121800	825957400	29450	29450	29450	29450	2
496	20240219	121700	825898500	29450	29500	29500	29450	89
497	20240219	121600	823275450	29500	29500	29500	29500	0
498	20240219	121500	823275450	29500	29500	29550	29500	30
499	20240219	121400	822389600	29500	29450	29500	29450	94
500	20240219	121300	819619100	29450	29450	29450	29450	20
501	20240219	121200	819030100	29450	29550	29550	29450	6
502	20240219	121100	818853000	29500	29500	29500	29500	41
503	20240219	121000	817643500	29500	29450	29500	29450	11
504	20240219	120900	817319050	29600	29600	29600	29600	0
505	20240219	120800	817319050	29600	29500	29600	29500	93
506	20240219	120700	814572400	29450	29450	29450	29450	54
507	20240219	120600	812982100	29450	29450	29450	29450	0
508	20240219	120500	812982100	29450	29550	29550	29450	24
509	20240219	120400	812273800	29500	29450	29500	29450	70
510	20240219	120300	810211800	29450	29450	29450	29450	51
511	20240219	120200	808709850	29450	29450	29550	29450	53
512	20240219	120100	807148200	29450	29500	29500	29450	24
513	20240219	120000	806440900	29500	29500	29500	29500	25
514	20240219	115900	805703400	29450	29450	29450	29450	3
515	20240219	115800	805615050	29400	29500	29500	29400	313
516	20240219	115700	796393050	29550	29550	29550	29550	2
517	20240219	115600	796333950	29500	29500	29500	29500	49
518	20240219	115500	794888450	29500	29450	29500	29450	32
519	20240219	115400	793946000	29450	29450	29450	29450	410
520	20240219	115300	781871500	29450	29500	29550	29450	88
521	20240219	115200	779276250	29500	29500	29500	29500	316
522	20240219	115100	769954250	29500	29500	29500	29500	130
523	20240219	115000	766119250	29550	29550	29550	29550	1
524	20240219	114900	766089700	29550	29550	29550	29500	267
525	20240219	114800	758202400	29550	29550	29550	29550	2
526	20240219	114700	758143300	29550	29550	29550	29550	49
527	20240219	114600	756695350	29550	29550	29550	29550	51
528	20240219	114500	755188300	29550	29550	29550	29550	0
529	20240219	114400	755188300	29550	29550	29550	29550	333
530	20240219	114300	745348150	29550	29550	29550	29550	502
531	20240219	114200	730514050	29600	29650	29650	29600	42
532	20240219	114100	729269600	29600	29600	29600	29600	0
533	20240219	114000	729269600	29600	29600	29600	29600	52
534	20240219	113900	727730400	29600	29600	29600	29600	2
535	20240219	113800	727671200	29600	29600	29650	29600	74
536	20240219	113700	725479550	29600	29650	29650	29600	60
537	20240219	113600	723703050	29600	29600	29600	29600	28
538	20240219	113500	722874250	29550	29600	29600	29550	25
539	20240219	113400	722134300	29600	29600	29600	29600	1
540	20240219	113300	722104700	29550	29550	29550	29550	50
541	20240219	113200	720627200	29550	29600	29600	29550	41
542	20240219	113100	719413700	29600	29650	29650	29600	535
543	20240219	113000	703576450	29600	29600	29600	29600	49
544	20240219	112900	702126050	29600	29650	29650	29600	72
545	20240219	112800	699991300	29650	29650	29650	29650	86
546	20240219	112700	697441400	29650	29650	29700	29650	27
547	20240219	112600	696639600	29650	29600	29650	29600	54
548	20240219	112500	695041100	29750	29750	29750	29750	0
549	20240219	112400	695041100	29750	29600	29750	29600	283
550	20240219	112300	686658900	29600	29600	29600	29550	369
551	20240219	112200	675739050	29600	29600	29600	29600	1
552	20240219	112100	675709450	29650	29600	29650	29600	50
553	20240219	112000	674229400	29650	29650	29650	29650	1
554	20240219	111900	674199750	29600	29650	29650	29600	68
555	20240219	111800	672183600	29650	29650	29650	29650	314
556	20240219	111700	662873500	29650	29650	29650	29650	53
557	20240219	111600	661302050	29700	29650	29700	29650	116
558	20240219	111500	657859250	29700	29700	29700	29700	25
559	20240219	111400	657116750	29700	29650	29700	29650	54
560	20240219	111300	655515500	29650	29650	29650	29650	1
561	20240219	111200	655485850	29700	29650	29700	29650	74
562	20240219	111100	653290500	29650	29650	29650	29650	1
563	20240219	111000	653260850	29650	29650	29650	29650	51
564	20240219	110900	651748700	29650	29650	29650	29650	16
565	20240219	110800	651274300	29650	29650	29700	29650	75
566	20240219	110700	649049300	29650	29650	29650	29650	50
567	20240219	110600	647566800	29650	29650	29650	29650	1
568	20240219	110500	647537150	29650	29700	29700	29650	76
569	20240219	110400	645282500	29650	29650	29650	29650	0
570	20240219	110300	645282500	29650	29650	29650	29650	48
571	20240219	110200	643859300	29650	29650	29650	29650	53
572	20240219	110100	642287850	29600	29650	29650	29600	37
573	20240219	110000	641191400	29650	29600	29650	29600	70
574	20240219	105900	639118950	29650	29650	29650	29650	40
575	20240219	105800	637932950	29600	29600	29600	29600	1
576	20240219	105700	637903350	29600	29600	29650	29550	217
577	20240219	105600	631477700	29600	29550	29600	29550	154
578	20240219	105500	626926000	29550	29600	29600	29550	299
579	20240219	105400	618075650	29600	29600	29650	29600	55
580	20240219	105300	616446650	29650	29650	29650	29650	352
581	20240219	105200	606009850	29650	29650	29650	29650	109
582	20240219	105100	602778000	29700	29700	29700	29700	419
583	20240219	105000	590333700	29700	29750	29800	29700	71
584	20240219	104900	588219300	29750	29900	29900	29700	1328
585	20240219	104800	548660000	29900	29850	29900	29850	35
586	20240219	104700	547614950	29850	29850	29900	29850	156
587	20240219	104600	542953100	29850	29800	29850	29800	74
588	20240219	104500	540746700	29800	29800	29800	29800	2
589	20240219	104400	540687100	29800	29800	29800	29800	53
590	20240219	104300	539107700	29850	29850	29850	29850	0
591	20240219	104200	539107700	29850	29900	29900	29850	307
592	20240219	104100	529940000	29900	29850	29900	29850	44
593	20240219	104000	528625050	29850	29900	29900	29850	307
594	20240219	103900	519448200	29950	29950	29950	29950	426
595	20240219	103800	506689500	29950	30000	30000	29950	109
596	20240219	103700	503422900	30000	29950	30000	29950	469
597	20240219	103600	489374250	29950	29950	29950	29950	10
598	20240219	103500	489074750	30000	30000	30000	30000	14
599	20240219	103400	488654750	30000	30000	30000	30000	325
600	20240219	103300	478904750	29950	29950	29950	29950	1
601	20240219	103200	478874800	30000	30000	30000	30000	635
602	20240219	103100	459824800	30050	30000	30050	30000	92
603	20240219	103000	457061800	30000	30000	30000	30000	371
604	20240219	102900	445931800	30050	30050	30050	30050	18
605	20240219	102800	445390900	30050	30050	30050	30000	103
606	20240219	102700	442298150	30000	30000	30000	30000	33
607	20240219	102600	441308150	30050	30050	30050	30050	70
608	20240219	102500	439204650	30050	30050	30050	30050	3
609	20240219	102400	439114500	30050	30050	30050	30050	25
610	20240219	102300	438363250	30000	30000	30000	30000	50
611	20240219	102200	436863250	30000	30000	30000	30000	7
612	20240219	102100	436653250	30000	30000	30000	30000	0
613	20240219	102000	436653250	30000	30050	30050	30000	328
614	20240219	101900	426808950	30100	30100	30100	30100	51
615	20240219	101800	425273850	30050	30050	30050	30050	3
616	20240219	101700	425183700	30100	30100	30100	30050	537
617	20240219	101600	409038900	30150	30150	30150	30150	159
618	20240219	101500	404245050	30150	30150	30150	30150	412
619	20240219	101400	391823250	30100	30100	30100	30100	30
620	20240219	101300	390920250	30100	30150	30150	30100	39
621	20240219	101200	389745100	30100	30100	30100	30100	6
622	20240219	101100	389564500	30100	30100	30100	30100	2
623	20240219	101000	389504300	30100	30100	30100	30100	144
624	20240219	100900	385169900	30100	30050	30100	30050	287
625	20240219	100800	376532950	30100	30100	30100	30100	241
626	20240219	100700	369278850	30100	30050	30100	30050	658
627	20240219	100600	349473500	30100	30100	30100	30100	20
628	20240219	100500	348871500	30100	30000	30100	30000	977
629	20240219	100400	319506400	30000	30000	30000	30000	100
630	20240219	100300	316506400	30000	30000	30000	30000	304
631	20240219	100200	307386400	30000	30000	30000	30000	21
632	20240219	100100	306756400	30000	30000	30000	30000	19
633	20240219	100000	306186400	29950	30000	30000	29950	2
634	20240219	095900	306126450	30000	30000	30000	30000	353
635	20240219	095800	295536450	30000	30000	30000	30000	397
636	20240219	095700	283626450	29950	30000	30000	29950	76
637	20240219	095600	281346500	30000	30000	30000	30000	0
638	20240219	095500	281346500	30000	30050	30050	30000	140
639	20240219	095400	277145600	30050	30000	30050	30000	950
640	20240219	095300	248645500	30000	30000	30000	30000	26
641	20240219	095200	247865500	29950	29900	29950	29900	77
642	20240219	095100	245561450	29900	29900	29900	29900	5
643	20240219	095000	245411950	29900	29950	29950	29900	244
644	20240219	094900	238105050	30000	30000	30000	30000	0
645	20240219	094800	238105050	30000	30000	30000	29900	21
646	20240219	094700	237476500	29950	29950	29950	29950	91
647	20240219	094600	234751050	29900	29900	29900	29900	20
648	20240219	094500	234153050	29900	29900	29900	29900	0
649	20240219	094400	234153050	29900	30000	30000	29900	3
650	20240219	094300	234063200	29950	30000	30000	29950	6
651	20240219	094200	233883250	30000	29950	30000	29950	31
652	20240219	094100	232953400	29950	29950	29950	29950	535
653	20240219	094000	216930150	29950	29950	29950	29950	0
654	20240219	093900	216930150	29950	29900	29950	29900	51
655	20240219	093800	215404400	29900	29900	29950	29900	15
656	20240219	093700	214955850	29900	29900	29900	29900	100
657	20240219	093600	211965850	29950	29800	29950	29800	741
658	20240219	093500	189836000	29850	29800	29850	29800	25
659	20240219	093400	189090800	29800	29800	29800	29800	1
660	20240219	093300	189061000	29800	29800	29800	29800	33
661	20240219	093200	188077600	29800	29800	29800	29800	0
662	20240219	093100	188077600	29800	29750	29800	29750	31
663	20240219	093000	187154050	29800	29800	29800	29800	22
664	20240219	092900	186498450	29750	29750	29750	29700	756
665	20240219	092800	164012550	29800	29800	29800	29800	50
666	20240219	092700	162522550	29800	29750	29800	29750	36
667	20240219	092600	161449800	29800	29750	29800	29750	65
668	20240219	092500	159515300	29750	29750	29750	29750	0
669	20240219	092400	159515300	29750	29800	29800	29750	283
670	20240219	092300	151084700	29800	29800	29800	29800	165
671	20240219	092200	146167700	29750	29750	29750	29750	100
672	20240219	092100	143192700	29800	29800	29800	29800	55
673	20240219	092000	141553700	29900	29800	29900	29800	27
674	20240219	091900	140748900	29800	29900	29900	29800	211
675	20240219	091800	134460800	29900	29900	29900	29900	0
676	20240219	091700	134460800	29900	29950	29950	29900	255
677	20240219	091600	126835300	29950	29950	29950	29950	180
678	20240219	091500	121444300	29950	29950	29950	29950	100
679	20240219	091400	118449300	29900	29900	29900	29900	20
680	20240219	091300	117851300	29750	29750	29750	29750	41
681	20240219	091200	116631550	29750	29800	29950	29750	201
682	20240219	091100	110612900	29800	29850	29900	29800	61
683	20240219	091000	108790400	29900	29750	29900	29750	979
684	20240219	090900	79551450	29750	29750	29750	29650	81
685	20240219	090800	77141800	29600	29600	29600	29600	0
686	20240219	090700	77141800	29600	29650	29650	29600	486
687	20240219	090600	62731950	29650	29650	29650	29650	145
688	20240219	090500	58432700	29650	29650	29650	29600	721
689	20240219	090400	37073750	29650	29600	29650	29600	115
690	20240219	090300	33669400	29650	29650	29750	29650	459
691	20240219	090200	20059750	29650	29750	29750	29650	106
692	20240219	090100	16914750	29750	29800	29800	29750	340
693	20240219	090000	6794250	29800	29800	29800	29800	227