KissMeData/267980/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	204600	574103500	41450	41450	41450	41450	259
3	20240213	204500	574103500	41450	41450	41450	41450	0
4	20240213	204400	574103500	41450	41450	41450	41450	0
5	20240213	204300	574103500	41450	41450	41450	41450	0
6	20240213	204200	574103500	41450	41450	41450	41450	0
7	20240213	204100	574103500	41450	41450	41450	41450	0
8	20240213	204000	574103500	41450	41450	41450	41450	0
9	20240213	203900	574103500	41450	41450	41450	41450	0
10	20240213	203800	574103500	41450	41450	41450	41450	0
11	20240213	203700	574103500	41450	41450	41450	41450	0
12	20240213	203600	574103500	41450	41450	41450	41450	0
13	20240213	203500	574103500	41450	41450	41450	41450	0
14	20240213	203400	574103500	41450	41450	41450	41450	0
15	20240213	203300	574103500	41450	41450	41450	41450	0
16	20240213	203200	574103500	41450	41450	41450	41450	0
17	20240213	203100	574103500	41450	41450	41450	41450	0
18	20240213	203000	574103500	41450	41450	41450	41450	0
19	20240213	202900	574103500	41450	41450	41450	41450	0
20	20240213	202800	574103500	41450	41450	41450	41450	0
21	20240213	202700	574103500	41450	41450	41450	41450	0
22	20240213	202600	574103500	41450	41450	41450	41450	0
23	20240213	202500	574103500	41450	41450	41450	41450	0
24	20240213	202400	574103500	41450	41450	41450	41450	0
25	20240213	202300	574103500	41450	41450	41450	41450	0
26	20240213	202200	574103500	41450	41450	41450	41450	0
27	20240213	202100	574103500	41450	41450	41450	41450	0
28	20240213	202000	574103500	41450	41450	41450	41450	0
29	20240213	201900	574103500	41450	41450	41450	41450	0
30	20240213	201800	574103500	41450	41450	41450	41450	0
31	20240213	201700	574103500	41450	41450	41450	41450	0
32	20240213	201600	574103500	41450	41450	41450	41450	259
33	20240213	201500	574103500	41450	41450	41450	41450	0
34	20240213	201400	574103500	41450	41450	41450	41450	0
35	20240213	201300	574103500	41450	41450	41450	41450	0
36	20240213	201200	574103500	41450	41450	41450	41450	0
37	20240213	201100	574103500	41450	41450	41450	41450	0
38	20240213	201000	574103500	41450	41450	41450	41450	0
39	20240213	200900	574103500	41450	41450	41450	41450	0
40	20240213	200800	574103500	41450	41450	41450	41450	0
41	20240213	200700	574103500	41450	41450	41450	41450	0
42	20240213	200600	574103500	41450	41450	41450	41450	0
43	20240213	200500	574103500	41450	41450	41450	41450	0
44	20240213	200400	574103500	41450	41450	41450	41450	0
45	20240213	200300	574103500	41450	41450	41450	41450	0
46	20240213	200200	574103500	41450	41450	41450	41450	0
47	20240213	200100	574103500	41450	41450	41450	41450	0
48	20240213	200000	574103500	41450	41450	41450	41450	0
49	20240213	195900	574103500	41450	41450	41450	41450	0
50	20240213	195800	574103500	41450	41450	41450	41450	0
51	20240213	195700	574103500	41450	41450	41450	41450	0
52	20240213	195600	574103500	41450	41450	41450	41450	0
53	20240213	195500	574103500	41450	41450	41450	41450	0
54	20240213	195400	574103500	41450	41450	41450	41450	0
55	20240213	195300	574103500	41450	41450	41450	41450	0
56	20240213	195200	574103500	41450	41450	41450	41450	0
57	20240213	195100	574103500	41450	41450	41450	41450	0
58	20240213	195000	574103500	41450	41450	41450	41450	0
59	20240213	194900	574103500	41450	41450	41450	41450	0
60	20240213	194800	574103500	41450	41450	41450	41450	0
61	20240213	194700	574103500	41450	41450	41450	41450	0
62	20240213	194600	574103500	41450	41450	41450	41450	259
63	20240213	194500	574103500	41450	41450	41450	41450	0
64	20240213	194400	574103500	41450	41450	41450	41450	0
65	20240213	194300	574103500	41450	41450	41450	41450	0
66	20240213	194200	574103500	41450	41450	41450	41450	0
67	20240213	194100	574103500	41450	41450	41450	41450	0
68	20240213	194000	574103500	41450	41450	41450	41450	0
69	20240213	193900	574103500	41450	41450	41450	41450	0
70	20240213	193800	574103500	41450	41450	41450	41450	0
71	20240213	193700	574103500	41450	41450	41450	41450	0
72	20240213	193600	574103500	41450	41450	41450	41450	0
73	20240213	193500	574103500	41450	41450	41450	41450	0
74	20240213	193400	574103500	41450	41450	41450	41450	0
75	20240213	193300	574103500	41450	41450	41450	41450	0
76	20240213	193200	574103500	41450	41450	41450	41450	0
77	20240213	193100	574103500	41450	41450	41450	41450	0
78	20240213	193000	574103500	41450	41450	41450	41450	0
79	20240213	192900	574103500	41450	41450	41450	41450	0
80	20240213	192800	574103500	41450	41450	41450	41450	0
81	20240213	192700	574103500	41450	41450	41450	41450	0
82	20240213	192600	574103500	41450	41450	41450	41450	0
83	20240213	192500	574103500	41450	41450	41450	41450	0
84	20240213	192400	574103500	41450	41450	41450	41450	0
85	20240213	192300	574103500	41450	41450	41450	41450	0
86	20240213	192200	574103500	41450	41450	41450	41450	0
87	20240213	192100	574103500	41450	41450	41450	41450	0
88	20240213	192000	574103500	41450	41450	41450	41450	0
89	20240213	191900	574103500	41450	41450	41450	41450	0
90	20240213	191800	574103500	41450	41450	41450	41450	0
91	20240213	191700	574103500	41450	41450	41450	41450	0
92	20240213	191600	574103500	41450	41450	41450	41450	259
93	20240213	191500	574103500	41450	41450	41450	41450	0
94	20240213	191400	574103500	41450	41450	41450	41450	0
95	20240213	191300	574103500	41450	41450	41450	41450	0
96	20240213	191200	574103500	41450	41450	41450	41450	0
97	20240213	191100	574103500	41450	41450	41450	41450	0
98	20240213	191000	574103500	41450	41450	41450	41450	0
99	20240213	190900	574103500	41450	41450	41450	41450	0
100	20240213	190800	574103500	41450	41450	41450	41450	0
101	20240213	190700	574103500	41450	41450	41450	41450	0
102	20240213	190600	574103500	41450	41450	41450	41450	0
103	20240213	190500	574103500	41450	41450	41450	41450	0
104	20240213	190400	574103500	41450	41450	41450	41450	0
105	20240213	190300	574103500	41450	41450	41450	41450	0
106	20240213	190200	574103500	41450	41450	41450	41450	0
107	20240213	190100	574103500	41450	41450	41450	41450	0
108	20240213	190000	574103500	41450	41450	41450	41450	0
109	20240213	185900	574103500	41450	41450	41450	41450	0
110	20240213	185800	574103500	41450	41450	41450	41450	0
111	20240213	185700	574103500	41450	41450	41450	41450	0
112	20240213	185600	574103500	41450	41450	41450	41450	0
113	20240213	185500	574103500	41450	41450	41450	41450	0
114	20240213	185400	574103500	41450	41450	41450	41450	0
115	20240213	185300	574103500	41450	41450	41450	41450	0
116	20240213	185200	574103500	41450	41450	41450	41450	0
117	20240213	185100	574103500	41450	41450	41450	41450	0
118	20240213	185000	574103500	41450	41450	41450	41450	0
119	20240213	184900	574103500	41450	41450	41450	41450	0
120	20240213	184800	574103500	41450	41450	41450	41450	0
121	20240213	184700	574103500	41450	41450	41450	41450	0
122	20240213	184600	574103500	41450	41450	41450	41450	259
123	20240213	184500	574103500	41450	41450	41450	41450	0
124	20240213	184400	574103500	41450	41450	41450	41450	0
125	20240213	184300	574103500	41450	41450	41450	41450	0
126	20240213	184200	574103500	41450	41450	41450	41450	0
127	20240213	184100	574103500	41450	41450	41450	41450	0
128	20240213	184000	574103500	41450	41450	41450	41450	0
129	20240213	183900	574103500	41450	41450	41450	41450	0
130	20240213	183800	574103500	41450	41450	41450	41450	0
131	20240213	183700	574103500	41450	41450	41450	41450	0
132	20240213	183600	574103500	41450	41450	41450	41450	0
133	20240213	183500	574103500	41450	41450	41450	41450	0
134	20240213	183400	574103500	41450	41450	41450	41450	0
135	20240213	183300	574103500	41450	41450	41450	41450	0
136	20240213	183200	574103500	41450	41450	41450	41450	0
137	20240213	183100	574103500	41450	41450	41450	41450	0
138	20240213	183000	574103500	41450	41450	41450	41450	0
139	20240213	182900	574103500	41450	41450	41450	41450	0
140	20240213	182800	574103500	41450	41450	41450	41450	0
141	20240213	182700	574103500	41450	41450	41450	41450	0
142	20240213	182600	574103500	41450	41450	41450	41450	0
143	20240213	182500	574103500	41450	41450	41450	41450	0
144	20240213	182400	574103500	41450	41450	41450	41450	0
145	20240213	182300	574103500	41450	41450	41450	41450	0
146	20240213	182200	574103500	41450	41450	41450	41450	0
147	20240213	182100	574103500	41450	41450	41450	41450	0
148	20240213	182000	574103500	41450	41450	41450	41450	0
149	20240213	181900	574103500	41450	41450	41450	41450	0
150	20240213	181800	574103500	41450	41450	41450	41450	0
151	20240213	181700	574103500	41450	41450	41450	41450	0
152	20240213	181600	574103500	41450	41450	41450	41450	259
153	20240213	181500	574103500	41450	41450	41450	41450	0
154	20240213	181400	574103500	41450	41450	41450	41450	0
155	20240213	181300	574103500	41450	41450	41450	41450	0
156	20240213	181200	574103500	41450	41450	41450	41450	0
157	20240213	181100	574103500	41450	41450	41450	41450	0
158	20240213	181000	574103500	41450	41450	41450	41450	0
159	20240213	180900	574103500	41450	41450	41450	41450	0
160	20240213	180800	574103500	41450	41450	41450	41450	0
161	20240213	180700	574103500	41450	41450	41450	41450	0
162	20240213	180600	574103500	41450	41450	41450	41450	0
163	20240213	180500	574103500	41450	41450	41450	41450	0
164	20240213	180400	574103500	41450	41450	41450	41450	0
165	20240213	180300	574103500	41450	41450	41450	41450	0
166	20240213	180200	574103500	41450	41450	41450	41450	0
167	20240213	180100	574103500	41450	41450	41450	41450	0
168	20240213	180000	574103500	41450	41450	41450	41450	0
169	20240213	175900	574103500	41450	41450	41450	41450	0
170	20240213	175800	574103500	41450	41450	41450	41450	0
171	20240213	175700	574103500	41450	41450	41450	41450	0
172	20240213	175600	574103500	41450	41450	41450	41450	0
173	20240213	175500	574103500	41450	41450	41450	41450	0
174	20240213	175400	574103500	41450	41450	41450	41450	0
175	20240213	175300	574103500	41450	41450	41450	41450	0
176	20240213	175200	574103500	41450	41450	41450	41450	0
177	20240213	175100	574103500	41450	41450	41450	41450	0
178	20240213	175000	574103500	41450	41450	41450	41450	0
179	20240213	174900	574103500	41450	41450	41450	41450	0
180	20240213	174800	574103500	41450	41450	41450	41450	0
181	20240213	174700	574103500	41450	41450	41450	41450	0
182	20240213	174600	574103500	41450	41450	41450	41450	259
183	20240213	174500	574103500	41450	41450	41450	41450	0
184	20240213	174400	574103500	41450	41450	41450	41450	0
185	20240213	174300	574103500	41450	41450	41450	41450	0
186	20240213	174200	574103500	41450	41450	41450	41450	0
187	20240213	174100	574103500	41450	41450	41450	41450	0
188	20240213	174000	574103500	41450	41450	41450	41450	0
189	20240213	173900	574103500	41450	41450	41450	41450	0
190	20240213	173800	574103500	41450	41450	41450	41450	0
191	20240213	173700	574103500	41450	41450	41450	41450	0
192	20240213	173600	574103500	41450	41450	41450	41450	0
193	20240213	173500	574103500	41450	41450	41450	41450	0
194	20240213	173400	574103500	41450	41450	41450	41450	0
195	20240213	173300	574103500	41450	41450	41450	41450	0
196	20240213	173200	574103500	41450	41450	41450	41450	0
197	20240213	173100	574103500	41450	41450	41450	41450	0
198	20240213	173000	574103500	41450	41450	41450	41450	0
199	20240213	172900	574103500	41450	41450	41450	41450	0
200	20240213	172800	574103500	41450	41450	41450	41450	0
201	20240213	172700	574103500	41450	41450	41450	41450	0
202	20240213	172600	574103500	41450	41450	41450	41450	0
203	20240213	172500	574103500	41450	41450	41450	41450	0
204	20240213	172400	574103500	41450	41450	41450	41450	0
205	20240213	172300	574103500	41450	41450	41450	41450	0
206	20240213	172200	574103500	41450	41450	41450	41450	0
207	20240213	172100	574103500	41450	41450	41450	41450	0
208	20240213	172000	574103500	41450	41450	41450	41450	0
209	20240213	171900	574103500	41450	41450	41450	41450	0
210	20240213	171800	574103500	41450	41450	41450	41450	0
211	20240213	171700	574103500	41450	41450	41450	41450	0
212	20240213	171600	574103500	41450	41450	41450	41450	259
213	20240213	171500	574103500	41450	41450	41450	41450	0
214	20240213	171400	574103500	41450	41450	41450	41450	0
215	20240213	171300	574103500	41450	41450	41450	41450	0
216	20240213	171200	574103500	41450	41450	41450	41450	0
217	20240213	171100	574103500	41450	41450	41450	41450	0
218	20240213	171000	574103500	41450	41450	41450	41450	0
219	20240213	170900	574103500	41450	41450	41450	41450	0
220	20240213	170800	574103500	41450	41450	41450	41450	0
221	20240213	170700	574103500	41450	41450	41450	41450	0
222	20240213	170600	574103500	41450	41450	41450	41450	0
223	20240213	170500	574103500	41450	41450	41450	41450	0
224	20240213	170400	574103500	41450	41450	41450	41450	0
225	20240213	170300	574103500	41450	41450	41450	41450	0
226	20240213	170200	574103500	41450	41450	41450	41450	0
227	20240213	170100	574103500	41450	41450	41450	41450	0
228	20240213	170000	574103500	41450	41450	41450	41450	0
229	20240213	165900	574103500	41450	41450	41450	41450	0
230	20240213	165800	574103500	41450	41450	41450	41450	0
231	20240213	165700	574103500	41450	41450	41450	41450	0
232	20240213	165600	574103500	41450	41450	41450	41450	0
233	20240213	165500	574103500	41450	41450	41450	41450	0
234	20240213	165400	574103500	41450	41450	41450	41450	0
235	20240213	165300	574103500	41450	41450	41450	41450	0
236	20240213	165200	574103500	41450	41450	41450	41450	0
237	20240213	165100	574103500	41450	41450	41450	41450	0
238	20240213	165000	574103500	41450	41450	41450	41450	0
239	20240213	164900	574103500	41450	41450	41450	41450	0
240	20240213	164800	574103500	41450	41450	41450	41450	0
241	20240213	164700	574103500	41450	41450	41450	41450	0
242	20240213	164600	574103500	41450	41450	41450	41450	259
243	20240213	164500	574103500	41450	41450	41450	41450	0
244	20240213	164400	574103500	41450	41450	41450	41450	0
245	20240213	164300	574103500	41450	41450	41450	41450	0
246	20240213	164200	574103500	41450	41450	41450	41450	0
247	20240213	164100	574103500	41450	41450	41450	41450	0
248	20240213	164000	574103500	41450	41450	41450	41450	0
249	20240213	163900	574103500	41450	41450	41450	41450	0
250	20240213	163800	574103500	41450	41450	41450	41450	0
251	20240213	163700	574103500	41450	41450	41450	41450	0
252	20240213	163600	574103500	41450	41450	41450	41450	0
253	20240213	163500	574103500	41450	41450	41450	41450	0
254	20240213	163400	574103500	41450	41450	41450	41450	0
255	20240213	163300	574103500	41450	41450	41450	41450	0
256	20240213	163200	574103500	41450	41450	41450	41450	0
257	20240213	163100	574103500	41450	41450	41450	41450	0
258	20240213	163000	574103500	41450	41450	41450	41450	0
259	20240213	162900	574103500	41450	41450	41450	41450	0
260	20240213	162800	574103500	41450	41450	41450	41450	0
261	20240213	162700	574103500	41450	41450	41450	41450	0
262	20240213	162600	574103500	41450	41450	41450	41450	0
263	20240213	162500	574103500	41450	41450	41450	41450	0
264	20240213	162400	574103500	41450	41450	41450	41450	0
265	20240213	162300	574103500	41450	41450	41450	41450	0
266	20240213	162200	574103500	41450	41450	41450	41450	0
267	20240213	162100	574103500	41450	41450	41450	41450	0
268	20240213	162000	574103500	41450	41450	41450	41450	0
269	20240213	161900	574103500	41450	41450	41450	41450	0
270	20240213	161800	574103500	41450	41450	41450	41450	0
271	20240213	161700	574103500	41450	41450	41450	41450	0
272	20240213	161600	574103500	41450	41450	41450	41450	259
273	20240213	161500	574103500	41450	41450	41450	41450	0
274	20240213	161400	574103500	41450	41450	41450	41450	0
275	20240213	161300	574103500	41450	41450	41450	41450	0
276	20240213	161200	574103500	41450	41450	41450	41450	0
277	20240213	161100	574103500	41450	41450	41450	41450	0
278	20240213	161000	574103500	41450	41450	41450	41450	0
279	20240213	160900	574103500	41450	41450	41450	41450	0
280	20240213	160800	574103500	41450	41450	41450	41450	0
281	20240213	160700	574103500	41450	41450	41450	41450	0
282	20240213	160600	574103500	41450	41450	41450	41450	0
283	20240213	160500	574103500	41450	41450	41450	41450	0
284	20240213	160400	574103500	41450	41450	41450	41450	0
285	20240213	160300	574103500	41450	41450	41450	41450	0
286	20240213	160200	574103500	41450	41450	41450	41450	0
287	20240213	160100	574103500	41450	41450	41450	41450	0
288	20240213	160000	574103500	41450	41450	41450	41450	0
289	20240213	155900	574103500	41450	41450	41450	41450	0
290	20240213	155800	574103500	41450	41450	41450	41450	0
291	20240213	155700	574103500	41450	41450	41450	41450	0
292	20240213	155600	574103500	41450	41450	41450	41450	0
293	20240213	155500	574103500	41450	41450	41450	41450	0
294	20240213	155400	574103500	41450	41450	41450	41450	0
295	20240213	155300	574103500	41450	41450	41450	41450	0
296	20240213	155200	574103500	41450	41450	41450	41450	0
297	20240213	155100	574103500	41450	41450	41450	41450	0
298	20240213	155000	574103500	41450	41450	41450	41450	0
299	20240213	154900	574103500	41450	41450	41450	41450	0
300	20240213	154800	574103500	41450	41450	41450	41450	0
301	20240213	154700	574103500	41450	41450	41450	41450	0
302	20240213	154600	574103500	41450	41450	41450	41450	259
303	20240213	154500	574103500	41450	41450	41450	41450	0
304	20240213	154400	574103500	41450	41450	41450	41450	0
305	20240213	154300	574103500	41450	41450	41450	41450	0
306	20240213	154200	574103500	41450	41450	41450	41450	0
307	20240213	154100	574103500	41450	41450	41450	41450	0
308	20240213	154000	574103500	41450	41450	41450	41450	0
309	20240213	153900	574103500	41450	41450	41450	41450	0
310	20240213	153800	574103500	41450	41450	41450	41450	0
311	20240213	153700	574103500	41450	41450	41450	41450	0
312	20240213	153600	574103500	41450	41450	41450	41450	0
313	20240213	153500	574103500	41450	41450	41450	41450	0
314	20240213	153400	574103500	41450	41450	41450	41450	0
315	20240213	153300	574103500	41450	41450	41450	41450	0
316	20240213	153200	574103500	41450	41450	41450	41450	0
317	20240213	153100	574103500	41450	41450	41450	41450	0
318	20240213	153000	574103500	41450	41450	41450	41450	259
319	20240213	152900	563367950	41500	41500	41500	41500	0
320	20240213	152800	563367950	41500	41500	41500	41500	0
321	20240213	152700	563367950	41500	41500	41500	41500	0
322	20240213	152600	563367950	41500	41500	41500	41500	0
323	20240213	152500	563367950	41500	41500	41500	41500	0
324	20240213	152400	563367950	41500	41500	41500	41500	0
325	20240213	152300	563367950	41500	41500	41500	41500	0
326	20240213	152200	563367950	41500	41500	41500	41500	0
327	20240213	152100	563367950	41500	41500	41500	41500	0
328	20240213	152000	563367950	41500	41500	41500	41500	0
329	20240213	151900	563367950	41500	41450	41500	41350	173
330	20240213	151800	556195100	41450	41400	41450	41350	184
331	20240213	151700	548573600	41400	41400	41450	41400	199
332	20240213	151600	540327850	41450	41400	41450	41400	40
333	20240213	151500	538670200	41450	41350	41450	41350	170
334	20240213	151400	531632100	41350	41350	41350	41350	19
335	20240213	151300	530846450	41350	41350	41350	41350	3
336	20240213	151200	530722400	41400	41400	41400	41350	58
337	20240213	151100	528322350	41350	41350	41400	41350	18
338	20240213	151000	527577400	41400	41350	41400	41350	35
339	20240213	150900	526129150	41350	41400	41400	41350	36
340	20240213	150800	524638900	41400	41400	41400	41350	19
341	20240213	150700	523852450	41400	41400	41400	41350	11
342	20240213	150600	523397150	41350	41400	41400	41350	27
343	20240213	150500	522280500	41400	41350	41400	41350	23
344	20240213	150400	521328450	41350	41350	41400	41350	48
345	20240213	150300	519342300	41400	41400	41400	41350	46
346	20240213	150200	517438050	41350	41400	41400	41350	38
347	20240213	150100	515865900	41350	41350	41350	41350	6
348	20240213	150000	515617800	41400	41350	41400	41350	40
349	20240213	145900	513962950	41400	41400	41400	41400	81
350	20240213	145800	510609550	41450	41400	41450	41400	15
351	20240213	145700	509988400	41450	41400	41450	41400	17
352	20240213	145600	509284050	41400	41350	41400	41350	4
353	20240213	145500	509118600	41400	41400	41450	41400	74
354	20240213	145400	506053750	41500	41450	41500	41450	12
355	20240213	145300	505555900	41450	41400	41450	41400	51
356	20240213	145200	503444400	41450	41400	41500	41400	24
357	20240213	145100	502449200	41400	41500	41500	41400	29
358	20240213	145000	501247600	41400	41400	41450	41350	109
359	20240213	144900	496734550	41400	41350	41400	41350	4
360	20240213	144800	496569050	41400	41350	41400	41350	6
361	20240213	144700	496320900	41350	41350	41350	41350	21
362	20240213	144600	495452550	41450	41400	41450	41400	5
363	20240213	144500	495245500	41350	41400	41400	41350	30
364	20240213	144400	494004200	41400	41350	41400	41350	3
365	20240213	144300	493880050	41350	41400	41400	41350	17
366	20240213	144200	493176850	41400	41400	41400	41400	7
367	20240213	144100	492887050	41450	41350	41450	41350	16
368	20240213	144000	492225250	41400	41450	41450	41400	4
369	20240213	143900	492059600	41400	41400	41400	41350	36
370	20240213	143800	490570000	41400	41400	41400	41400	9
371	20240213	143700	490197400	41400	41400	41400	41400	3
372	20240213	143600	490073200	41400	41400	41400	41400	5
373	20240213	143500	489866200	41400	41450	41450	41400	147
374	20240213	143400	483774850	41450	41400	41450	41400	16
375	20240213	143300	483111800	41400	41400	41400	41400	29
376	20240213	143200	481911200	41400	41400	41400	41400	3
377	20240213	143100	481787000	41500	41500	41500	41500	0
378	20240213	143000	481787000	41500	41450	41500	41400	36
379	20240213	142900	480296300	41500	41500	41500	41400	49
380	20240213	142800	478263850	41500	41450	41500	41450	16
381	20240213	142700	477600150	41500	41450	41500	41450	15
382	20240213	142600	476978150	41500	41500	41500	41500	25
383	20240213	142500	475940650	41450	41400	41500	41400	45
384	20240213	142400	474075250	41400	41400	41400	41400	36
385	20240213	142300	472584850	41450	41450	41450	41450	3
386	20240213	142200	472460500	41450	41450	41450	41450	0
387	20240213	142100	472460500	41450	41450	41450	41450	18
388	20240213	142000	471714400	41450	41450	41450	41450	8
389	20240213	141900	471382800	41450	41450	41450	41450	16
390	20240213	141800	470719600	41400	41400	41400	41400	0
391	20240213	141700	470719600	41400	41450	41450	41400	29
392	20240213	141600	469518550	41450	41400	41450	41400	8
393	20240213	141500	469187100	41450	41450	41450	41450	0
394	20240213	141400	469187100	41450	41450	41450	41400	20
395	20240213	141300	468358750	41400	41400	41400	41400	19
396	20240213	141200	467572150	41400	41400	41400	41400	39
397	20240213	141100	465957550	41400	41400	41400	41400	0
398	20240213	141000	465957550	41400	41450	41450	41400	5
399	20240213	140900	465750400	41400	41400	41400	41400	23
400	20240213	140800	464798200	41400	41400	41400	41400	4
401	20240213	140700	464632600	41450	41450	41450	41450	0
402	20240213	140600	464632600	41450	41400	41450	41400	12
403	20240213	140500	464135300	41400	41400	41400	41400	11
404	20240213	140400	463679900	41400	41400	41400	41400	0
405	20240213	140300	463679900	41400	41400	41400	41400	10
406	20240213	140200	463265900	41500	41450	41500	41450	5
407	20240213	140100	463058500	41450	41450	41450	41450	49
408	20240213	140000	461027450	41500	41500	41500	41500	1
409	20240213	135900	460985950	41500	41500	41500	41450	31
410	20240213	135800	459699600	41500	41500	41500	41450	27
411	20240213	135700	458580300	41500	41500	41500	41500	0
412	20240213	135600	458580300	41500	41500	41500	41500	0
413	20240213	135500	458580300	41500	41450	41500	41400	58
414	20240213	135400	456177950	41500	41400	41500	41400	52
415	20240213	135300	454021700	41400	41400	41500	41400	68
416	20240213	135200	451205850	41400	41400	41400	41400	1
417	20240213	135100	451164450	41400	41400	41400	41400	17
418	20240213	135000	450460650	41350	41350	41400	41350	95
419	20240213	134900	446528400	41400	41400	41400	41400	3
420	20240213	134800	446404200	41350	41350	41350	41350	2
421	20240213	134700	446321500	41400	41350	41400	41350	14
422	20240213	134600	445742000	41350	41350	41400	41350	10
423	20240213	134500	445328250	41350	41400	41400	41350	17
424	20240213	134400	444625250	41350	41350	41350	41350	0
425	20240213	134300	444625250	41350	41350	41350	41350	1
426	20240213	134200	444583900	41400	41350	41400	41350	21
427	20240213	134100	443715500	41350	41350	41350	41350	0
428	20240213	134000	443715500	41350	41350	41350	41350	16
429	20240213	133900	443053900	41400	41400	41400	41400	1
430	20240213	133800	443012500	41450	41450	41450	41450	1
431	20240213	133700	442971050	41500	41500	41500	41500	1
432	20240213	133600	442929550	41500	41350	41500	41350	272
433	20240213	133500	431677300	41350	41350	41350	41350	2
434	20240213	133400	431594600	41350	41350	41350	41350	0
435	20240213	133300	431594600	41350	41350	41350	41350	3
436	20240213	133200	431470550	41350	41350	41350	41350	19
437	20240213	133100	430684900	41350	41400	41400	41350	4
438	20240213	133000	430519400	41350	41400	41400	41350	3
439	20240213	132900	430395250	41350	41350	41350	41350	3
440	20240213	132800	430271200	41350	41350	41350	41350	0
441	20240213	132700	430271200	41350	41350	41400	41350	27
442	20240213	132600	429154700	41350	41350	41350	41350	0
443	20240213	132500	429154700	41350	41350	41350	41350	3
444	20240213	132400	429030650	41350	41350	41350	41350	0
445	20240213	132300	429030650	41350	41400	41400	41350	4
446	20240213	132200	428865150	41400	41400	41400	41400	9
447	20240213	132100	428492550	41400	41400	41400	41400	2
448	20240213	132000	428409750	41350	41350	41400	41350	8
449	20240213	131900	428078800	41400	41400	41400	41400	1
450	20240213	131800	428037400	41400	41400	41400	41400	9
451	20240213	131700	427664800	41350	41350	41350	41350	21
452	20240213	131600	426796450	41500	41400	41500	41350	51
453	20240213	131500	424684250	41400	41400	41400	41400	1
454	20240213	131400	424642850	41350	41350	41350	41350	14
455	20240213	131300	424063950	41500	41400	41500	41400	38
456	20240213	131200	422487650	41400	41350	41400	41350	7
457	20240213	131100	422198050	41350	41350	41350	41350	14
458	20240213	131000	421619150	41400	41400	41500	41400	67
459	20240213	130900	418843250	41500	41500	41500	41500	0
460	20240213	130800	418843250	41500	41350	41500	41350	74
461	20240213	130700	415779450	41500	41400	41500	41350	34
462	20240213	130600	414371000	41400	41400	41400	41400	11
463	20240213	130500	413915600	41350	41500	41500	41350	36
464	20240213	130400	412425350	41400	41450	41450	41400	63
465	20240213	130300	409816450	41450	41400	41450	41400	39
466	20240213	130200	408201700	41350	41350	41350	41350	0
467	20240213	130100	408201700	41350	41350	41350	41350	0
468	20240213	130000	408201700	41350	41350	41350	41350	2
469	20240213	125900	408119000	41400	41400	41400	41400	15
470	20240213	125800	407498000	41450	41400	41450	41400	6
471	20240213	125700	407249500	41400	41500	41500	41400	5
472	20240213	125600	407042300	41350	41400	41500	41350	103
473	20240213	125500	402774800	41400	41400	41400	41400	8
474	20240213	125400	402443600	41350	41350	41350	41350	8
475	20240213	125300	402112800	41400	41350	41500	41350	117
476	20240213	125200	397263300	41400	41350	41400	41350	45
477	20240213	125100	395401300	41400	41400	41400	41400	11
478	20240213	125000	394945900	41400	41350	41400	41350	6
479	20240213	124900	394697700	41350	41350	41350	41350	14
480	20240213	124800	394118800	41350	41350	41350	41350	1
481	20240213	124700	394077450	41350	41350	41350	41350	1
482	20240213	124600	394036100	41350	41350	41350	41350	3
483	20240213	124500	393912050	41400	41350	41400	41350	11
484	20240213	124400	393456700	41400	41400	41400	41400	20
485	20240213	124300	392628700	41400	41500	41500	41400	216
486	20240213	124200	383681100	41500	41450	41500	41450	16
487	20240213	124100	383017850	41450	41500	41500	41450	10
488	20240213	124000	382603100	41500	41500	41500	41500	8
489	20240213	123900	382271100	41450	41450	41450	41450	15
490	20240213	123800	381649350	41500	41500	41500	41500	5
491	20240213	123700	381441850	41500	41450	41500	41450	36
492	20240213	123600	379948850	41500	41500	41500	41500	2
493	20240213	123500	379865850	41500	41500	41500	41500	3
494	20240213	123400	379741350	41500	41450	41500	41450	4
495	20240213	123300	379575450	41450	41450	41500	41450	24
496	20240213	123200	378580600	41500	41500	41500	41500	5
497	20240213	123100	378373100	41500	41500	41500	41500	77
498	20240213	123000	375177600	41500	41500	41500	41500	2
499	20240213	122900	375094600	41500	41500	41500	41500	0
500	20240213	122800	375094600	41500	41550	41550	41500	37
501	20240213	122700	373557450	41550	41500	41550	41500	13
502	20240213	122600	373017900	41550	41500	41550	41500	3
503	20240213	122500	372893350	41500	41500	41500	41500	0
504	20240213	122400	372893350	41500	41500	41500	41500	3
505	20240213	122300	372768850	41500	41500	41500	41500	0
506	20240213	122200	372768850	41500	41500	41500	41500	22
507	20240213	122100	371855850	41500	41500	41500	41500	0
508	20240213	122000	371855850	41500	41550	41550	41500	31
509	20240213	121900	370567950	41500	41550	41550	41500	17
510	20240213	121800	369862400	41500	41500	41500	41500	0
511	20240213	121700	369862400	41500	41550	41550	41500	20
512	20240213	121600	369032350	41550	41550	41550	41550	7
513	20240213	121500	368741500	41550	41550	41550	41550	25
514	20240213	121400	367702750	41550	41600	41600	41550	2
515	20240213	121300	367619600	41600	41600	41600	41600	6
516	20240213	121200	367370000	41550	41550	41550	41550	0
517	20240213	121100	367370000	41550	41600	41600	41550	116
518	20240213	121000	362549900	41550	41600	41600	41550	8
519	20240213	120900	362217200	41600	41550	41600	41550	12
520	20240213	120800	361718050	41550	41550	41550	41550	0
521	20240213	120700	361718050	41550	41600	41600	41550	62
522	20240213	120600	359139100	41600	41600	41600	41600	60
523	20240213	120500	356643100	41550	41550	41550	41550	0
524	20240213	120400	356643100	41550	41550	41550	41550	0
525	20240213	120300	356643100	41550	41500	41600	41500	96
526	20240213	120200	352654950	41500	41550	41550	41500	14
527	20240213	120100	352073900	41550	41550	41550	41550	0
528	20240213	120000	352073900	41550	41500	41550	41500	139
529	20240213	115900	346299250	41500	41500	41500	41500	2
530	20240213	115800	346216250	41500	41500	41500	41450	7
531	20240213	115700	345925900	41500	41500	41500	41500	5
532	20240213	115600	345718400	41500	41500	41500	41500	7
533	20240213	115500	345427900	41500	41500	41500	41500	12
534	20240213	115400	344929900	41500	41500	41500	41500	4
535	20240213	115300	344763900	41550	41450	41550	41450	21
536	20240213	115200	343892250	41450	41500	41500	41450	61
537	20240213	115100	341362300	41500	41450	41500	41450	5
538	20240213	115000	341155000	41450	41450	41450	41450	1
539	20240213	114900	341113550	41450	41450	41450	41450	1
540	20240213	114800	341072100	41400	41450	41450	41400	43
541	20240213	114700	339291450	41400	41400	41400	41400	16
542	20240213	114600	338629050	41500	41500	41500	41500	2
543	20240213	114500	338546050	41400	41450	41450	41400	3
544	20240213	114400	338421750	41450	41400	41450	41400	19
545	20240213	114300	337634250	41450	41450	41550	41400	39
546	20240213	114200	336018350	41400	41400	41400	41400	0
547	20240213	114100	336018350	41400	41550	41550	41400	525
548	20240213	114000	314238200	41500	41500	41500	41500	2
549	20240213	113900	314155200	41550	41550	41550	41550	0
550	20240213	113800	314155200	41550	41550	41550	41550	1
551	20240213	113700	314113650	41500	41500	41500	41500	3
552	20240213	113600	313989150	41550	41500	41550	41500	12
553	20240213	113500	313491000	41550	41550	41550	41550	0
554	20240213	113400	313491000	41550	41550	41550	41550	27
555	20240213	113300	312369150	41550	41550	41550	41550	1
556	20240213	113200	312327600	41500	41500	41500	41500	7
557	20240213	113100	312037100	41550	41550	41550	41550	6
558	20240213	113000	311787800	41550	41550	41550	41550	31
559	20240213	112900	310499750	41550	41550	41550	41550	5
560	20240213	112800	310292000	41550	41500	41550	41500	11
561	20240213	112700	309835250	41550	41550	41550	41550	0
562	20240213	112600	309835250	41550	41550	41550	41550	2
563	20240213	112500	309752150	41550	41550	41550	41550	1
564	20240213	112400	309710600	41500	41500	41500	41500	24
565	20240213	112300	308714600	41550	41550	41550	41550	9
566	20240213	112200	308340650	41500	41500	41500	41500	55
567	20240213	112100	306058150	41450	41450	41450	41450	1
568	20240213	112000	306016700	41500	41500	41550	41500	32
569	20240213	111900	304688650	41500	41500	41500	41500	15
570	20240213	111800	304066150	41550	41550	41550	41550	53
571	20240213	111700	301864000	41550	41550	41550	41550	4
572	20240213	111600	301697800	41500	41500	41500	41500	19
573	20240213	111500	300909300	41500	41450	41550	41450	21
574	20240213	111400	300038550	41550	41450	41550	41450	45
575	20240213	111300	298171150	41450	41450	41450	41450	3
576	20240213	111200	298046800	41450	41500	41550	41450	14
577	20240213	111100	297465900	41500	41500	41500	41500	12
578	20240213	111000	296967900	41500	41500	41500	41500	3
579	20240213	110900	296843400	41500	41500	41500	41500	12
580	20240213	110800	296345400	41500	41500	41500	41500	0
581	20240213	110700	296345400	41500	41500	41500	41500	3
582	20240213	110600	296220900	41450	41500	41500	41450	32
583	20240213	110500	294894450	41500	41500	41500	41500	1
584	20240213	110400	294852950	41500	41400	41500	41400	40
585	20240213	110300	293196250	41400	41400	41400	41400	38
586	20240213	110200	291623050	41400	41450	41450	41400	13
587	20240213	110100	291084350	41450	41450	41450	41450	1
588	20240213	110000	291042900	41450	41450	41450	41450	0
589	20240213	105900	291042900	41450	41450	41450	41450	5
590	20240213	105800	290835650	41450	41550	41550	41450	4
591	20240213	105700	290669650	41550	41550	41550	41550	6
592	20240213	105600	290420350	41550	41400	41550	41400	3
593	20240213	105500	290296000	41400	41400	41550	41400	14
594	20240213	105400	289716250	41400	41350	41550	41350	121
595	20240213	105300	284707900	41400	41400	41400	41400	2
596	20240213	105200	284625100	41400	41400	41400	41400	5
597	20240213	105100	284418100	41250	41250	41250	41250	0
598	20240213	105000	284418100	41250	41300	41350	41250	55
599	20240213	104900	282146100	41250	41300	41300	41250	42
600	20240213	104800	280412300	41300	41300	41300	41300	20
601	20240213	104700	279586300	41300	41300	41350	41300	77
602	20240213	104600	276405700	41300	41350	41350	41300	81
603	20240213	104500	273060350	41350	41350	41400	41350	194
604	20240213	104400	265038400	41350	41350	41400	41350	97
605	20240213	104300	261027350	41400	41400	41400	41400	12
606	20240213	104200	260530550	41400	41400	41400	41400	114
607	20240213	104100	255810950	41450	41400	41450	41400	8
608	20240213	104000	255479700	41400	41400	41400	41400	39
609	20240213	103900	253865100	41450	41450	41450	41450	5
610	20240213	103800	253657850	41450	41450	41450	41400	40
611	20240213	103700	252001450	41450	41450	41450	41450	5
612	20240213	103600	251794200	41400	41400	41400	41400	13
613	20240213	103500	251256000	41450	41400	41450	41400	25
614	20240213	103400	250220650	41400	41450	41450	41400	100
615	20240213	103300	246076500	41450	41450	41500	41450	26
616	20240213	103200	244998250	41500	41500	41500	41500	6
617	20240213	103100	244749250	41500	41500	41550	41500	19
618	20240213	103000	243960700	41500	41450	41500	41450	11
619	20240213	102900	243504450	41450	41550	41550	41450	20
620	20240213	102800	242675350	41450	41500	41500	41450	18
621	20240213	102700	241929050	41500	41500	41550	41500	12
622	20240213	102600	241431000	41550	41450	41550	41450	42
623	20240213	102500	239689900	41450	41450	41450	41450	0
624	20240213	102400	239689900	41450	41600	41600	41450	1005
625	20240213	102300	197914350	41600	41700	41700	41600	255
626	20240213	102200	187294950	41700	41700	41700	41650	28
627	20240213	102100	186128050	41700	41700	41700	41700	1
628	20240213	102000	186086350	41650	41650	41650	41650	0
629	20240213	101900	186086350	41650	41700	41700	41650	8
630	20240213	101800	185752900	41700	41700	41700	41700	11
631	20240213	101700	185294200	41700	41700	41700	41700	4
632	20240213	101600	185127400	41700	41700	41700	41700	0
633	20240213	101500	185127400	41700	41600	41700	41600	84
634	20240213	101400	181628800	41650	41650	41650	41650	3
635	20240213	101300	181503850	41600	41600	41650	41600	86
636	20240213	101200	177923200	41650	41650	41650	41650	1
637	20240213	101100	177881550	41600	41600	41600	41600	3
638	20240213	101000	177756750	41600	41650	41650	41600	13
639	20240213	100900	177215600	41650	41650	41650	41650	32
640	20240213	100800	175882800	41700	41700	41700	41700	17
641	20240213	100700	175173900	41700	41650	41700	41650	65
642	20240213	100600	172464100	41650	41600	41650	41600	19
643	20240213	100500	171673550	41650	41650	41650	41650	16
644	20240213	100400	171007150	41650	41700	41700	41650	11
645	20240213	100300	170548950	41650	41650	41650	41650	2
646	20240213	100200	170465650	41650	41700	41700	41650	26
647	20240213	100100	169382600	41700	41700	41700	41700	64
648	20240213	100000	166713800	41700	41650	41700	41650	3
649	20240213	095900	166588800	41700	41700	41700	41700	50
650	20240213	095800	164503800	41650	41650	41650	41650	3
651	20240213	095700	164378850	41650	41650	41650	41650	3
652	20240213	095600	164253900	41650	41600	41650	41600	93
653	20240213	095500	160381600	41600	41550	41600	41550	18
654	20240213	095400	159633450	41600	41600	41600	41550	27
655	20240213	095300	158510850	41600	41600	41600	41600	71
656	20240213	095200	155557250	41600	41600	41600	41600	177
657	20240213	095100	148194050	41600	41600	41600	41600	5
658	20240213	095000	147986050	41650	41600	41650	41600	166
659	20240213	094900	141078500	41600	41650	41650	41600	74
660	20240213	094800	137997300	41650	41600	41650	41600	28
661	20240213	094700	136832050	41650	41650	41650	41600	44
662	20240213	094600	135000150	41650	41650	41650	41650	13
663	20240213	094500	134458700	41650	41650	41650	41650	10
664	20240213	094400	134042200	41650	41600	41650	41600	9
665	20240213	094300	133667500	41550	41550	41550	41550	15
666	20240213	094200	133044250	41550	41550	41550	41550	21
667	20240213	094100	132171700	41600	41600	41600	41600	37
668	20240213	094000	130632500	41550	41600	41600	41550	29
669	20240213	093900	129426900	41550	41650	41650	41550	285
670	20240213	093800	117576600	41650	41650	41650	41650	2
671	20240213	093700	117493300	41650	41650	41650	41650	11
672	20240213	093600	117035150	41600	41700	41700	41600	44
673	20240213	093500	115202950	41700	41700	41700	41700	1
674	20240213	093400	115161250	41700	41700	41700	41700	11
675	20240213	093300	114702550	41700	41700	41700	41700	10
676	20240213	093200	114285550	41650	41650	41650	41650	145
677	20240213	093100	108246300	41650	41700	41700	41650	87
678	20240213	093000	104618750	41700	41700	41700	41700	10
679	20240213	092900	104201750	41700	41650	41700	41650	60
680	20240213	092800	101702250	41700	41650	41750	41650	84
681	20240213	092700	98201650	41750	41750	41750	41750	0
682	20240213	092600	98201650	41750	41750	41750	41700	135
683	20240213	092500	92569950	41750	41700	41750	41700	60
684	20240213	092400	90065950	41700	41700	41750	41700	45
685	20240213	092300	88188300	41700	41700	41700	41650	78
686	20240213	092200	84938200	41700	41650	41700	41650	158
687	20240213	092100	78353000	41600	41600	41650	41600	116
688	20240213	092000	73521750	41600	41600	41600	41600	27
689	20240213	091900	72398550	41600	41600	41600	41600	88
690	20240213	091800	68737750	41600	41650	41650	41600	85
691	20240213	091700	65199800	41650	41650	41650	41650	14
692	20240213	091600	64616700	41600	41600	41650	41600	240
693	20240213	091500	54630350	41600	41450	41600	41450	271
694	20240213	091400	43381750	41450	41450	41500	41450	231
695	20240213	091300	33806750	41450	41450	41450	41450	17
696	20240213	091200	33102100	41450	41450	41450	41450	43
697	20240213	091100	31319750	41450	41450	41450	41400	93
698	20240213	091000	27465950	41500	41500	41500	41500	43
699	20240213	090900	25681450	41500	41500	41500	41500	9
700	20240213	090800	25307950	41500	41450	41500	41400	148
701	20240213	090700	19171850	41450	41400	41500	41400	61
702	20240213	090600	16644600	41350	41300	41350	41300	42
703	20240213	090500	14908100	41300	41350	41350	41300	113
704	20240213	090400	10239150	41350	41350	41400	41350	19
705	20240213	090300	9453300	41350	41300	41350	41300	69
706	20240213	090200	6603250	41300	41300	41350	41300	75
707	20240213	090100	3505000	41300	41300	41300	41300	23
708	20240213	090000	2555100	41300	41200	41300	41200	61