KissMeData/267980/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	205200	547244250	41750	41750	41750	41750	247
3	20240219	205100	547244250	41750	41750	41750	41750	0
4	20240219	205000	547244250	41750	41750	41750	41750	0
5	20240219	204900	547244250	41750	41750	41750	41750	0
6	20240219	204800	547244250	41750	41750	41750	41750	0
7	20240219	204700	547244250	41750	41750	41750	41750	0
8	20240219	204600	547244250	41750	41750	41750	41750	0
9	20240219	204500	547244250	41750	41750	41750	41750	0
10	20240219	204400	547244250	41750	41750	41750	41750	0
11	20240219	204300	547244250	41750	41750	41750	41750	0
12	20240219	204200	547244250	41750	41750	41750	41750	0
13	20240219	204100	547244250	41750	41750	41750	41750	0
14	20240219	204000	547244250	41750	41750	41750	41750	0
15	20240219	203900	547244250	41750	41750	41750	41750	0
16	20240219	203800	547244250	41750	41750	41750	41750	0
17	20240219	203700	547244250	41750	41750	41750	41750	0
18	20240219	203600	547244250	41750	41750	41750	41750	0
19	20240219	203500	547244250	41750	41750	41750	41750	0
20	20240219	203400	547244250	41750	41750	41750	41750	0
21	20240219	203300	547244250	41750	41750	41750	41750	0
22	20240219	203200	547244250	41750	41750	41750	41750	0
23	20240219	203100	547244250	41750	41750	41750	41750	0
24	20240219	203000	547244250	41750	41750	41750	41750	0
25	20240219	202900	547244250	41750	41750	41750	41750	0
26	20240219	202800	547244250	41750	41750	41750	41750	0
27	20240219	202700	547244250	41750	41750	41750	41750	0
28	20240219	202600	547244250	41750	41750	41750	41750	0
29	20240219	202500	547244250	41750	41750	41750	41750	0
30	20240219	202400	547244250	41750	41750	41750	41750	0
31	20240219	202300	547244250	41750	41750	41750	41750	0
32	20240219	202200	547244250	41750	41750	41750	41750	247
33	20240219	202100	547244250	41750	41750	41750	41750	0
34	20240219	202000	547244250	41750	41750	41750	41750	0
35	20240219	201900	547244250	41750	41750	41750	41750	0
36	20240219	201800	547244250	41750	41750	41750	41750	0
37	20240219	201700	547244250	41750	41750	41750	41750	0
38	20240219	201600	547244250	41750	41750	41750	41750	0
39	20240219	201500	547244250	41750	41750	41750	41750	0
40	20240219	201400	547244250	41750	41750	41750	41750	0
41	20240219	201300	547244250	41750	41750	41750	41750	0
42	20240219	201200	547244250	41750	41750	41750	41750	0
43	20240219	201100	547244250	41750	41750	41750	41750	0
44	20240219	201000	547244250	41750	41750	41750	41750	0
45	20240219	200900	547244250	41750	41750	41750	41750	0
46	20240219	200800	547244250	41750	41750	41750	41750	0
47	20240219	200700	547244250	41750	41750	41750	41750	0
48	20240219	200600	547244250	41750	41750	41750	41750	0
49	20240219	200500	547244250	41750	41750	41750	41750	0
50	20240219	200400	547244250	41750	41750	41750	41750	0
51	20240219	200300	547244250	41750	41750	41750	41750	0
52	20240219	200200	547244250	41750	41750	41750	41750	0
53	20240219	200100	547244250	41750	41750	41750	41750	0
54	20240219	200000	547244250	41750	41750	41750	41750	0
55	20240219	195900	547244250	41750	41750	41750	41750	0
56	20240219	195800	547244250	41750	41750	41750	41750	0
57	20240219	195700	547244250	41750	41750	41750	41750	0
58	20240219	195600	547244250	41750	41750	41750	41750	0
59	20240219	195500	547244250	41750	41750	41750	41750	0
60	20240219	195400	547244250	41750	41750	41750	41750	0
61	20240219	195300	547244250	41750	41750	41750	41750	0
62	20240219	195200	547244250	41750	41750	41750	41750	247
63	20240219	195100	547244250	41750	41750	41750	41750	0
64	20240219	195000	547244250	41750	41750	41750	41750	0
65	20240219	194900	547244250	41750	41750	41750	41750	0
66	20240219	194800	547244250	41750	41750	41750	41750	0
67	20240219	194700	547244250	41750	41750	41750	41750	0
68	20240219	194600	547244250	41750	41750	41750	41750	0
69	20240219	194500	547244250	41750	41750	41750	41750	0
70	20240219	194400	547244250	41750	41750	41750	41750	0
71	20240219	194300	547244250	41750	41750	41750	41750	0
72	20240219	194200	547244250	41750	41750	41750	41750	0
73	20240219	194100	547244250	41750	41750	41750	41750	0
74	20240219	194000	547244250	41750	41750	41750	41750	0
75	20240219	193900	547244250	41750	41750	41750	41750	0
76	20240219	193800	547244250	41750	41750	41750	41750	0
77	20240219	193700	547244250	41750	41750	41750	41750	0
78	20240219	193600	547244250	41750	41750	41750	41750	0
79	20240219	193500	547244250	41750	41750	41750	41750	0
80	20240219	193400	547244250	41750	41750	41750	41750	0
81	20240219	193300	547244250	41750	41750	41750	41750	0
82	20240219	193200	547244250	41750	41750	41750	41750	0
83	20240219	193100	547244250	41750	41750	41750	41750	0
84	20240219	193000	547244250	41750	41750	41750	41750	0
85	20240219	192900	547244250	41750	41750	41750	41750	0
86	20240219	192800	547244250	41750	41750	41750	41750	0
87	20240219	192700	547244250	41750	41750	41750	41750	0
88	20240219	192600	547244250	41750	41750	41750	41750	0
89	20240219	192500	547244250	41750	41750	41750	41750	0
90	20240219	192400	547244250	41750	41750	41750	41750	0
91	20240219	192300	547244250	41750	41750	41750	41750	0
92	20240219	192200	547244250	41750	41750	41750	41750	247
93	20240219	192100	547244250	41750	41750	41750	41750	0
94	20240219	192000	547244250	41750	41750	41750	41750	0
95	20240219	191900	547244250	41750	41750	41750	41750	0
96	20240219	191800	547244250	41750	41750	41750	41750	0
97	20240219	191700	547244250	41750	41750	41750	41750	0
98	20240219	191600	547244250	41750	41750	41750	41750	0
99	20240219	191500	547244250	41750	41750	41750	41750	0
100	20240219	191400	547244250	41750	41750	41750	41750	0
101	20240219	191300	547244250	41750	41750	41750	41750	0
102	20240219	191200	547244250	41750	41750	41750	41750	0
103	20240219	191100	547244250	41750	41750	41750	41750	0
104	20240219	191000	547244250	41750	41750	41750	41750	0
105	20240219	190900	547244250	41750	41750	41750	41750	0
106	20240219	190800	547244250	41750	41750	41750	41750	0
107	20240219	190700	547244250	41750	41750	41750	41750	0
108	20240219	190600	547244250	41750	41750	41750	41750	0
109	20240219	190500	547244250	41750	41750	41750	41750	0
110	20240219	190400	547244250	41750	41750	41750	41750	0
111	20240219	190300	547244250	41750	41750	41750	41750	0
112	20240219	190200	547244250	41750	41750	41750	41750	0
113	20240219	190100	547244250	41750	41750	41750	41750	0
114	20240219	190000	547244250	41750	41750	41750	41750	0
115	20240219	185900	547244250	41750	41750	41750	41750	0
116	20240219	185800	547244250	41750	41750	41750	41750	0
117	20240219	185700	547244250	41750	41750	41750	41750	0
118	20240219	185600	547244250	41750	41750	41750	41750	0
119	20240219	185500	547244250	41750	41750	41750	41750	0
120	20240219	185400	547244250	41750	41750	41750	41750	0
121	20240219	185300	547244250	41750	41750	41750	41750	0
122	20240219	185200	547244250	41750	41750	41750	41750	247
123	20240219	185100	547244250	41750	41750	41750	41750	0
124	20240219	185000	547244250	41750	41750	41750	41750	0
125	20240219	184900	547244250	41750	41750	41750	41750	0
126	20240219	184800	547244250	41750	41750	41750	41750	0
127	20240219	184700	547244250	41750	41750	41750	41750	0
128	20240219	184600	547244250	41750	41750	41750	41750	0
129	20240219	184500	547244250	41750	41750	41750	41750	0
130	20240219	184400	547244250	41750	41750	41750	41750	0
131	20240219	184300	547244250	41750	41750	41750	41750	0
132	20240219	184200	547244250	41750	41750	41750	41750	0
133	20240219	184100	547244250	41750	41750	41750	41750	0
134	20240219	184000	547244250	41750	41750	41750	41750	0
135	20240219	183900	547244250	41750	41750	41750	41750	0
136	20240219	183800	547244250	41750	41750	41750	41750	0
137	20240219	183700	547244250	41750	41750	41750	41750	0
138	20240219	183600	547244250	41750	41750	41750	41750	0
139	20240219	183500	547244250	41750	41750	41750	41750	0
140	20240219	183400	547244250	41750	41750	41750	41750	0
141	20240219	183300	547244250	41750	41750	41750	41750	0
142	20240219	183200	547244250	41750	41750	41750	41750	0
143	20240219	183100	547244250	41750	41750	41750	41750	0
144	20240219	183000	547244250	41750	41750	41750	41750	0
145	20240219	182900	547244250	41750	41750	41750	41750	0
146	20240219	182800	547244250	41750	41750	41750	41750	0
147	20240219	182700	547244250	41750	41750	41750	41750	0
148	20240219	182600	547244250	41750	41750	41750	41750	0
149	20240219	182500	547244250	41750	41750	41750	41750	0
150	20240219	182400	547244250	41750	41750	41750	41750	0
151	20240219	182300	547244250	41750	41750	41750	41750	0
152	20240219	182200	547244250	41750	41750	41750	41750	247
153	20240219	182100	547244250	41750	41750	41750	41750	0
154	20240219	182000	547244250	41750	41750	41750	41750	0
155	20240219	181900	547244250	41750	41750	41750	41750	0
156	20240219	181800	547244250	41750	41750	41750	41750	0
157	20240219	181700	547244250	41750	41750	41750	41750	0
158	20240219	181600	547244250	41750	41750	41750	41750	0
159	20240219	181500	547244250	41750	41750	41750	41750	0
160	20240219	181400	547244250	41750	41750	41750	41750	0
161	20240219	181300	547244250	41750	41750	41750	41750	0
162	20240219	181200	547244250	41750	41750	41750	41750	0
163	20240219	181100	547244250	41750	41750	41750	41750	0
164	20240219	181000	547244250	41750	41750	41750	41750	0
165	20240219	180900	547244250	41750	41750	41750	41750	0
166	20240219	180800	547244250	41750	41750	41750	41750	0
167	20240219	180700	547244250	41750	41750	41750	41750	0
168	20240219	180600	547244250	41750	41750	41750	41750	0
169	20240219	180500	547244250	41750	41750	41750	41750	0
170	20240219	180400	547244250	41750	41750	41750	41750	0
171	20240219	180300	547244250	41750	41750	41750	41750	0
172	20240219	180200	547244250	41750	41750	41750	41750	0
173	20240219	180100	547244250	41750	41750	41750	41750	0
174	20240219	180000	547244250	41750	41750	41750	41750	0
175	20240219	175900	547244250	41750	41750	41750	41750	0
176	20240219	175800	547244250	41750	41750	41750	41750	0
177	20240219	175700	547244250	41750	41750	41750	41750	0
178	20240219	175600	547244250	41750	41750	41750	41750	0
179	20240219	175500	547244250	41750	41750	41750	41750	0
180	20240219	175400	547244250	41750	41750	41750	41750	0
181	20240219	175300	547244250	41750	41750	41750	41750	0
182	20240219	175200	547244250	41750	41750	41750	41750	247
183	20240219	175100	547244250	41750	41750	41750	41750	0
184	20240219	175000	547244250	41750	41750	41750	41750	0
185	20240219	174900	547244250	41750	41750	41750	41750	0
186	20240219	174800	547244250	41750	41750	41750	41750	0
187	20240219	174700	547244250	41750	41750	41750	41750	0
188	20240219	174600	547244250	41750	41750	41750	41750	0
189	20240219	174500	547244250	41750	41750	41750	41750	0
190	20240219	174400	547244250	41750	41750	41750	41750	0
191	20240219	174300	547244250	41750	41750	41750	41750	0
192	20240219	174200	547244250	41750	41750	41750	41750	0
193	20240219	174100	547244250	41750	41750	41750	41750	0
194	20240219	174000	547244250	41750	41750	41750	41750	0
195	20240219	173900	547244250	41750	41750	41750	41750	0
196	20240219	173800	547244250	41750	41750	41750	41750	0
197	20240219	173700	547244250	41750	41750	41750	41750	0
198	20240219	173600	547244250	41750	41750	41750	41750	0
199	20240219	173500	547244250	41750	41750	41750	41750	0
200	20240219	173400	547244250	41750	41750	41750	41750	0
201	20240219	173300	547244250	41750	41750	41750	41750	0
202	20240219	173200	547244250	41750	41750	41750	41750	0
203	20240219	173100	547244250	41750	41750	41750	41750	0
204	20240219	173000	547244250	41750	41750	41750	41750	0
205	20240219	172900	547244250	41750	41750	41750	41750	0
206	20240219	172800	547244250	41750	41750	41750	41750	0
207	20240219	172700	547244250	41750	41750	41750	41750	0
208	20240219	172600	547244250	41750	41750	41750	41750	0
209	20240219	172500	547244250	41750	41750	41750	41750	0
210	20240219	172400	547244250	41750	41750	41750	41750	0
211	20240219	172300	547244250	41750	41750	41750	41750	0
212	20240219	172200	547244250	41750	41750	41750	41750	247
213	20240219	172100	547244250	41750	41750	41750	41750	0
214	20240219	172000	547244250	41750	41750	41750	41750	0
215	20240219	171900	547244250	41750	41750	41750	41750	0
216	20240219	171800	547244250	41750	41750	41750	41750	0
217	20240219	171700	547244250	41750	41750	41750	41750	0
218	20240219	171600	547244250	41750	41750	41750	41750	0
219	20240219	171500	547244250	41750	41750	41750	41750	0
220	20240219	171400	547244250	41750	41750	41750	41750	0
221	20240219	171300	547244250	41750	41750	41750	41750	0
222	20240219	171200	547244250	41750	41750	41750	41750	0
223	20240219	171100	547244250	41750	41750	41750	41750	0
224	20240219	171000	547244250	41750	41750	41750	41750	0
225	20240219	170900	547244250	41750	41750	41750	41750	0
226	20240219	170800	547244250	41750	41750	41750	41750	0
227	20240219	170700	547244250	41750	41750	41750	41750	0
228	20240219	170600	547244250	41750	41750	41750	41750	0
229	20240219	170500	547244250	41750	41750	41750	41750	0
230	20240219	170400	547244250	41750	41750	41750	41750	0
231	20240219	170300	547244250	41750	41750	41750	41750	0
232	20240219	170200	547244250	41750	41750	41750	41750	0
233	20240219	170100	547244250	41750	41750	41750	41750	0
234	20240219	170000	547244250	41750	41750	41750	41750	0
235	20240219	165900	547244250	41750	41750	41750	41750	0
236	20240219	165800	547244250	41750	41750	41750	41750	0
237	20240219	165700	547244250	41750	41750	41750	41750	0
238	20240219	165600	547244250	41750	41750	41750	41750	0
239	20240219	165500	547244250	41750	41750	41750	41750	0
240	20240219	165400	547244250	41750	41750	41750	41750	0
241	20240219	165300	547244250	41750	41750	41750	41750	0
242	20240219	165200	547244250	41750	41750	41750	41750	247
243	20240219	165100	547244250	41750	41750	41750	41750	0
244	20240219	165000	547244250	41750	41750	41750	41750	0
245	20240219	164900	547244250	41750	41750	41750	41750	0
246	20240219	164800	547244250	41750	41750	41750	41750	0
247	20240219	164700	547244250	41750	41750	41750	41750	0
248	20240219	164600	547244250	41750	41750	41750	41750	0
249	20240219	164500	547244250	41750	41750	41750	41750	0
250	20240219	164400	547244250	41750	41750	41750	41750	0
251	20240219	164300	547244250	41750	41750	41750	41750	0
252	20240219	164200	547244250	41750	41750	41750	41750	0
253	20240219	164100	547244250	41750	41750	41750	41750	0
254	20240219	164000	547244250	41750	41750	41750	41750	0
255	20240219	163900	547244250	41750	41750	41750	41750	0
256	20240219	163800	547244250	41750	41750	41750	41750	0
257	20240219	163700	547244250	41750	41750	41750	41750	0
258	20240219	163600	547244250	41750	41750	41750	41750	0
259	20240219	163500	547244250	41750	41750	41750	41750	0
260	20240219	163400	547244250	41750	41750	41750	41750	0
261	20240219	163300	547244250	41750	41750	41750	41750	0
262	20240219	163200	547244250	41750	41750	41750	41750	0
263	20240219	163100	547244250	41750	41750	41750	41750	0
264	20240219	163000	547244250	41750	41750	41750	41750	0
265	20240219	162900	547244250	41750	41750	41750	41750	0
266	20240219	162800	547244250	41750	41750	41750	41750	0
267	20240219	162700	547244250	41750	41750	41750	41750	0
268	20240219	162600	547244250	41750	41750	41750	41750	0
269	20240219	162500	547244250	41750	41750	41750	41750	0
270	20240219	162400	547244250	41750	41750	41750	41750	0
271	20240219	162300	547244250	41750	41750	41750	41750	0
272	20240219	162200	547244250	41750	41750	41750	41750	247
273	20240219	162100	547244250	41750	41750	41750	41750	0
274	20240219	162000	547244250	41750	41750	41750	41750	0
275	20240219	161900	547244250	41750	41750	41750	41750	0
276	20240219	161800	547244250	41750	41750	41750	41750	0
277	20240219	161700	547244250	41750	41750	41750	41750	0
278	20240219	161600	547244250	41750	41750	41750	41750	0
279	20240219	161500	547244250	41750	41750	41750	41750	0
280	20240219	161400	547244250	41750	41750	41750	41750	0
281	20240219	161300	547244250	41750	41750	41750	41750	0
282	20240219	161200	547244250	41750	41750	41750	41750	0
283	20240219	161100	547244250	41750	41750	41750	41750	0
284	20240219	161000	547244250	41750	41750	41750	41750	0
285	20240219	160900	547244250	41750	41750	41750	41750	0
286	20240219	160800	547244250	41750	41750	41750	41750	0
287	20240219	160700	547244250	41750	41750	41750	41750	0
288	20240219	160600	547244250	41750	41750	41750	41750	0
289	20240219	160500	547244250	41750	41750	41750	41750	0
290	20240219	160400	547244250	41750	41750	41750	41750	0
291	20240219	160300	547244250	41750	41750	41750	41750	0
292	20240219	160200	547244250	41750	41750	41750	41750	0
293	20240219	160100	547244250	41750	41750	41750	41750	0
294	20240219	160000	547244250	41750	41750	41750	41750	0
295	20240219	155900	547244250	41750	41750	41750	41750	0
296	20240219	155800	547244250	41750	41750	41750	41750	0
297	20240219	155700	547244250	41750	41750	41750	41750	0
298	20240219	155600	547244250	41750	41750	41750	41750	0
299	20240219	155500	547244250	41750	41750	41750	41750	0
300	20240219	155400	547244250	41750	41750	41750	41750	0
301	20240219	155300	547244250	41750	41750	41750	41750	0
302	20240219	155200	547244250	41750	41750	41750	41750	247
303	20240219	155100	547244250	41750	41750	41750	41750	0
304	20240219	155000	547244250	41750	41750	41750	41750	0
305	20240219	154900	547244250	41750	41750	41750	41750	0
306	20240219	154800	547244250	41750	41750	41750	41750	0
307	20240219	154700	547244250	41750	41750	41750	41750	0
308	20240219	154600	547244250	41750	41750	41750	41750	0
309	20240219	154500	547244250	41750	41750	41750	41750	0
310	20240219	154400	547244250	41750	41750	41750	41750	0
311	20240219	154300	547244250	41750	41750	41750	41750	0
312	20240219	154200	547244250	41750	41750	41750	41750	0
313	20240219	154100	547244250	41750	41750	41750	41750	0
314	20240219	154000	547244250	41750	41750	41750	41750	0
315	20240219	153900	547244250	41750	41750	41750	41750	0
316	20240219	153800	547244250	41750	41750	41750	41750	0
317	20240219	153700	547244250	41750	41750	41750	41750	0
318	20240219	153600	547244250	41750	41750	41750	41750	0
319	20240219	153500	547244250	41750	41750	41750	41750	0
320	20240219	153400	547244250	41750	41750	41750	41750	0
321	20240219	153300	547244250	41750	41750	41750	41750	0
322	20240219	153200	547244250	41750	41750	41750	41750	0
323	20240219	153100	547244250	41750	41750	41750	41750	0
324	20240219	153000	547244250	41750	41750	41750	41750	247
325	20240219	152900	536932000	41850	41850	41850	41850	0
326	20240219	152800	536932000	41850	41850	41850	41850	0
327	20240219	152700	536932000	41850	41850	41850	41850	0
328	20240219	152600	536932000	41850	41850	41850	41850	0
329	20240219	152500	536932000	41850	41850	41850	41850	0
330	20240219	152400	536932000	41850	41850	41850	41850	0
331	20240219	152300	536932000	41850	41850	41850	41850	0
332	20240219	152200	536932000	41850	41850	41850	41850	0
333	20240219	152100	536932000	41850	41850	41850	41850	0
334	20240219	152000	536932000	41850	41850	41850	41850	0
335	20240219	151900	536932000	41850	41850	41850	41850	2
336	20240219	151800	536848300	41850	41850	41850	41850	1
337	20240219	151700	536806450	41850	41850	41850	41850	0
338	20240219	151600	536806450	41850	41850	41850	41850	5
339	20240219	151500	536597200	41800	41850	41850	41800	3
340	20240219	151400	536471750	41850	41800	41850	41800	4
341	20240219	151300	536304500	41800	41900	41900	41800	3
342	20240219	151200	536178900	41800	41800	41850	41800	9
343	20240219	151100	535802350	41800	41800	41800	41800	1
344	20240219	151000	535760550	41800	41850	41850	41800	35
345	20240219	150900	534297350	41900	41850	41900	41850	2
346	20240219	150800	534213600	41850	41800	41850	41800	8
347	20240219	150700	533878850	41850	41850	41850	41800	12
348	20240219	150600	533376700	41850	41850	41900	41850	103
349	20240219	150500	529066100	41850	41850	41850	41850	1
350	20240219	150400	529024250	41850	41850	41850	41850	1
351	20240219	150300	528982400	41850	41900	41900	41850	113
352	20240219	150200	524249350	41950	41900	41950	41850	14
353	20240219	150100	523662650	41900	41900	41900	41900	5
354	20240219	150000	523453150	41950	41850	41950	41850	39
355	20240219	145900	521820750	41850	41850	41950	41850	20
356	20240219	145800	520983650	41850	41850	41850	41850	62
357	20240219	145700	518388950	41850	41900	41900	41850	12
358	20240219	145600	517886400	41950	41850	41950	41850	269
359	20240219	145500	506609950	41850	41850	41900	41850	11
360	20240219	145400	506149450	41850	41900	41900	41850	29
361	20240219	145300	504935200	41850	41850	41850	41850	8
362	20240219	145200	504600400	41850	41850	41950	41850	4
363	20240219	145100	504432800	41850	41850	41900	41850	75
364	20240219	145000	501290900	41850	41850	41850	41850	17
365	20240219	144900	500579450	41850	41800	41950	41800	90
366	20240219	144800	496809500	41800	41850	41900	41750	64
367	20240219	144700	494129700	41900	41800	41900	41750	1150
368	20240219	144600	446058500	41750	41750	41750	41750	1
369	20240219	144500	446016750	41750	41750	41750	41750	10
370	20240219	144400	445599250	41750	41750	41750	41750	1
371	20240219	144300	445557500	41750	41750	41750	41750	9
372	20240219	144200	445181750	41750	41750	41750	41750	1
373	20240219	144100	445140000	41700	41700	41700	41700	2
374	20240219	144000	445056600	41700	41700	41700	41700	15
375	20240219	143900	444431100	41700	41700	41700	41700	2
376	20240219	143800	444347700	41800	41700	41800	41700	7
377	20240219	143700	444055200	41700	41700	41700	41700	8
378	20240219	143600	443721600	41700	41700	41800	41700	11
379	20240219	143500	443262700	41700	41700	41700	41700	1
380	20240219	143400	443221000	41700	41700	41700	41700	1
381	20240219	143300	443179300	41700	41700	41700	41700	2
382	20240219	143200	443095900	41700	41700	41750	41700	46
383	20240219	143100	441176450	41700	41750	41750	41700	9
384	20240219	143000	440800750	41750	41750	41800	41750	22
385	20240219	142900	439882200	41800	41750	41800	41750	15
386	20240219	142800	439255700	41750	41750	41750	41750	1
387	20240219	142700	439213950	41750	41750	41800	41750	4
388	20240219	142600	439046850	41750	41750	41750	41750	1
389	20240219	142500	439005100	41750	41750	41750	41750	1
390	20240219	142400	438963350	41750	41750	41750	41750	3
391	20240219	142300	438838100	41750	41750	41750	41750	1
392	20240219	142200	438796350	41750	41750	41750	41750	0
393	20240219	142100	438796350	41750	41750	41750	41750	2
394	20240219	142000	438712850	41700	41700	41700	41700	1
395	20240219	141900	438671150	41700	41700	41700	41700	2
396	20240219	141800	438587750	41700	41750	41750	41700	52
397	20240219	141700	436416800	41700	41700	41700	41700	2
398	20240219	141600	436333400	41700	41700	41700	41700	1
399	20240219	141500	436291700	41700	41750	41750	41700	601
400	20240219	141400	411221400	41750	41750	41800	41750	11
401	20240219	141300	410761700	41750	41800	41800	41750	2
402	20240219	141200	410678150	41700	41750	41750	41700	202
403	20240219	141100	402244700	41750	41750	41750	41750	1
404	20240219	141000	402202950	41750	41750	41750	41750	2
405	20240219	140900	402119450	41750	41750	41750	41750	1
406	20240219	140800	402077700	41750	41750	41750	41750	31
407	20240219	140700	400783450	41750	41800	41800	41750	4
408	20240219	140600	400616300	41750	41750	41750	41750	35
409	20240219	140500	399155050	41750	41750	41750	41750	8
410	20240219	140400	398821050	41750	41750	41750	41750	2
411	20240219	140300	398737550	41750	41750	41750	41750	1
412	20240219	140200	398695800	41800	41800	41800	41800	2
413	20240219	140100	398612200	41750	41800	41800	41750	15
414	20240219	140000	397985250	41800	41800	41800	41800	0
415	20240219	135900	397985250	41800	41800	41800	41800	0
416	20240219	135800	397985250	41800	41800	41800	41800	0
417	20240219	135700	397985250	41800	41800	41800	41800	0
418	20240219	135600	397985250	41800	41750	41800	41750	9
419	20240219	135500	397609450	41750	41750	41750	41750	1
420	20240219	135400	397567700	41750	41750	41750	41750	0
421	20240219	135300	397567700	41750	41750	41750	41750	0
422	20240219	135200	397567700	41750	41750	41750	41750	0
423	20240219	135100	397567700	41750	41750	41750	41750	39
424	20240219	135000	395939450	41800	41800	41800	41800	0
425	20240219	134900	395939450	41800	41800	41800	41800	6
426	20240219	134800	395688650	41800	41800	41800	41800	1
427	20240219	134700	395646850	41800	41800	41800	41800	0
428	20240219	134600	395646850	41800	41800	41800	41800	3
429	20240219	134500	395521450	41800	41750	41800	41700	6
430	20240219	134400	395271050	41800	41800	41800	41800	21
431	20240219	134300	394393250	41800	41800	41800	41800	0
432	20240219	134200	394393250	41800	41800	41800	41800	4
433	20240219	134100	394226050	41750	41750	41750	41750	0
434	20240219	134000	394226050	41750	41750	41750	41750	331
435	20240219	133900	380406800	41750	41750	41750	41750	0
436	20240219	133800	380406800	41750	41750	41750	41750	0
437	20240219	133700	380406800	41750	41750	41750	41750	40
438	20240219	133600	378736800	41750	41750	41750	41750	0
439	20240219	133500	378736800	41750	41800	41800	41750	59
440	20240219	133400	376271000	41800	41800	41800	41800	1
441	20240219	133300	376229200	41750	41750	41750	41750	13
442	20240219	133200	375686450	41800	41800	41800	41800	0
443	20240219	133100	375686450	41800	41750	41800	41750	50
444	20240219	133000	373598850	41750	41750	41750	41750	100
445	20240219	132900	369423850	41800	41800	41800	41800	0
446	20240219	132800	369423850	41800	41800	41800	41800	0
447	20240219	132700	369423850	41800	41800	41800	41800	2
448	20240219	132600	369340250	41800	41800	41800	41800	18
449	20240219	132500	368587850	41800	41800	41800	41800	3
450	20240219	132400	368462450	41800	41800	41800	41800	10
451	20240219	132300	368044450	41800	41800	41800	41800	19
452	20240219	132200	367250250	41800	41800	41800	41800	105
453	20240219	132100	362861250	41800	41800	41800	41800	63
454	20240219	132000	360227850	41800	41800	41800	41800	1
455	20240219	131900	360186050	41800	41800	41800	41800	51
456	20240219	131800	358054250	41800	41800	41800	41800	0
457	20240219	131700	358054250	41800	41800	41800	41800	70
458	20240219	131600	355128250	41750	41750	41750	41750	3
459	20240219	131500	355003000	41750	41750	41750	41750	0
460	20240219	131400	355003000	41750	41700	41750	41700	49
461	20240219	131300	352957950	41750	41750	41750	41750	4
462	20240219	131200	352790950	41800	41700	41800	41700	10
463	20240219	131100	352373700	41650	41650	41650	41650	0
464	20240219	131000	352373700	41650	41750	41750	41650	780
465	20240219	130900	319860200	41750	41750	41750	41750	237
466	20240219	130800	309965450	41800	41750	41800	41750	16
467	20240219	130700	309297200	41800	41800	41800	41800	1
468	20240219	130600	309255400	41800	41800	41800	41800	30
469	20240219	130500	308001400	41800	41800	41800	41800	0
470	20240219	130400	308001400	41800	41800	41800	41800	1
471	20240219	130300	307959600	41800	41800	41800	41800	1
472	20240219	130200	307917800	41800	41800	41800	41800	0
473	20240219	130100	307917800	41800	41800	41800	41800	1
474	20240219	130000	307876000	41800	41750	41800	41750	7
475	20240219	125900	307583450	41800	41800	41800	41800	10
476	20240219	125800	307165450	41800	41800	41800	41800	0
477	20240219	125700	307165450	41800	41800	41800	41800	0
478	20240219	125600	307165450	41800	41800	41850	41800	25
479	20240219	125500	306120400	41800	41800	41800	41800	43
480	20240219	125400	304323000	41800	41800	41800	41800	80
481	20240219	125300	300979000	41800	41800	41800	41800	31
482	20240219	125200	299683200	41800	41800	41800	41800	83
483	20240219	125100	296213800	41800	41800	41800	41800	0
484	20240219	125000	296213800	41800	41800	41800	41800	2
485	20240219	124900	296130200	41900	41800	41900	41800	153
486	20240219	124800	289726500	41800	41800	41800	41800	71
487	20240219	124700	286758700	41800	41800	41800	41800	10
488	20240219	124600	286340700	41850	41800	41850	41800	12
489	20240219	124500	285838950	41800	41800	41800	41800	22
490	20240219	124400	284919350	41800	41800	41800	41800	8
491	20240219	124300	284584950	41800	41800	41800	41800	16
492	20240219	124200	283916150	41850	41850	41850	41850	0
493	20240219	124100	283916150	41850	41800	41850	41800	5
494	20240219	124000	283707100	41800	41800	41800	41800	17
495	20240219	123900	282996500	41800	41800	41850	41800	18
496	20240219	123800	282243800	41800	41800	41800	41800	18
497	20240219	123700	281491400	41800	41800	41800	41800	5
498	20240219	123600	281282400	41850	41850	41850	41800	41
499	20240219	123500	279567050	41850	41800	41850	41800	13
500	20240219	123400	279023100	41800	41800	41800	41800	26
501	20240219	123300	277936300	41800	41800	41800	41800	4
502	20240219	123200	277769100	41800	41800	41800	41800	10
503	20240219	123100	277351100	41800	41850	41850	41800	22
504	20240219	123000	276431350	41850	41800	41850	41800	2
505	20240219	122900	276347700	41850	41800	41850	41800	21
506	20240219	122800	275469850	41800	41800	41800	41800	12
507	20240219	122700	274968250	41800	41800	41800	41800	250
508	20240219	122600	264518250	41800	41800	41800	41800	0
509	20240219	122500	264518250	41800	41800	41800	41800	120
510	20240219	122400	259502250	41800	41800	41800	41800	30
511	20240219	122300	258248250	41800	41800	41800	41800	2
512	20240219	122200	258164650	41800	41800	41800	41800	608
513	20240219	122100	232750250	41800	41800	41800	41800	1
514	20240219	122000	232708450	41800	41800	41800	41800	1
515	20240219	121900	232666650	41800	41800	41800	41800	5
516	20240219	121800	232457650	41800	41800	41800	41800	6
517	20240219	121700	232206850	41800	41800	41800	41800	0
518	20240219	121600	232206850	41800	41800	41800	41800	11
519	20240219	121500	231747050	41750	41750	41750	41750	0
520	20240219	121400	231747050	41750	41800	41800	41750	17
521	20240219	121300	231037050	41800	41800	41800	41800	20
522	20240219	121200	230201050	41750	41750	41750	41750	0
523	20240219	121100	230201050	41750	41750	41750	41750	1
524	20240219	121000	230159300	41800	41800	41800	41800	5
525	20240219	120900	229950300	41750	41750	41750	41750	0
526	20240219	120800	229950300	41750	41750	41750	41750	1
527	20240219	120700	229908550	41800	41800	41800	41800	0
528	20240219	120600	229908550	41800	41800	41800	41800	0
529	20240219	120500	229908550	41800	41800	41800	41800	3
530	20240219	120400	229783150	41800	41800	41800	41800	23
531	20240219	120300	228821750	41800	41800	41800	41800	11
532	20240219	120200	228361950	41800	41800	41800	41800	6
533	20240219	120100	228111150	41800	41800	41800	41800	0
534	20240219	120000	228111150	41800	41800	41800	41800	0
535	20240219	115900	228111150	41800	41800	41800	41800	0
536	20240219	115800	228111150	41800	41800	41800	41800	1
537	20240219	115700	228069350	41800	41800	41800	41800	3
538	20240219	115600	227943950	41800	41800	41800	41800	3
539	20240219	115500	227818550	41800	41750	41800	41750	4
540	20240219	115400	227651400	41750	41750	41750	41750	0
541	20240219	115300	227651400	41750	41750	41750	41750	1
542	20240219	115200	227609650	41750	41750	41750	41750	19
543	20240219	115100	226816400	41750	41750	41750	41750	20
544	20240219	115000	225981400	41750	41750	41750	41750	10
545	20240219	114900	225563900	41750	41750	41750	41750	0
546	20240219	114800	225563900	41750	41750	41750	41750	0
547	20240219	114700	225563900	41750	41750	41750	41750	7
548	20240219	114600	225271650	41750	41750	41750	41750	0
549	20240219	114500	225271650	41750	41750	41750	41750	82
550	20240219	114400	221848150	41800	41800	41800	41800	1
551	20240219	114300	221806350	41800	41800	41800	41800	1
552	20240219	114200	221764550	41800	41800	41800	41800	0
553	20240219	114100	221764550	41800	41800	41800	41800	2
554	20240219	114000	221680950	41800	41800	41800	41800	0
555	20240219	113900	221680950	41800	41800	41800	41800	0
556	20240219	113800	221680950	41800	41800	41800	41800	0
557	20240219	113700	221680950	41800	41800	41800	41800	12
558	20240219	113600	221179350	41800	41800	41800	41800	36
559	20240219	113500	219674550	41800	41800	41800	41800	0
560	20240219	113400	219674550	41800	41800	41800	41800	0
561	20240219	113300	219674550	41800	41800	41800	41800	0
562	20240219	113200	219674550	41800	41800	41800	41800	6
563	20240219	113100	219423750	41800	41800	41800	41800	0
564	20240219	113000	219423750	41800	41800	41800	41800	1
565	20240219	112900	219381950	41800	41800	41800	41800	5
566	20240219	112800	219172950	41750	41750	41750	41750	0
567	20240219	112700	219172950	41750	41750	41750	41750	0
568	20240219	112600	219172950	41750	41750	41750	41750	0
569	20240219	112500	219172950	41750	41750	41750	41750	8
570	20240219	112400	218838950	41800	41800	41800	41800	0
571	20240219	112300	218838950	41800	41800	41800	41800	0
572	20240219	112200	218838950	41800	41800	41800	41800	0
573	20240219	112100	218838950	41800	41800	41800	41800	0
574	20240219	112000	218838950	41800	41800	41800	41800	3
575	20240219	111900	218713550	41750	41750	41750	41750	0
576	20240219	111800	218713550	41750	41750	41750	41750	0
577	20240219	111700	218713550	41750	41750	41750	41750	0
578	20240219	111600	218713550	41750	41750	41750	41750	0
579	20240219	111500	218713550	41750	41750	41750	41750	0
580	20240219	111400	218713550	41750	41750	41750	41750	1
581	20240219	111300	218671800	41800	41800	41800	41800	0
582	20240219	111200	218671800	41800	41800	41800	41800	26
583	20240219	111100	217585000	41800	41800	41800	41800	2
584	20240219	111000	217501400	41800	41800	41800	41800	4
585	20240219	110900	217334200	41750	41750	41750	41750	0
586	20240219	110800	217334200	41750	41750	41750	41750	6
587	20240219	110700	217083700	41750	41750	41750	41750	4
588	20240219	110600	216916700	41750	41750	41750	41750	15
589	20240219	110500	216290450	41750	41750	41750	41750	0
590	20240219	110400	216290450	41750	41750	41750	41750	0
591	20240219	110300	216290450	41750	41750	41750	41750	0
592	20240219	110200	216290450	41750	41750	41750	41750	52
593	20240219	110100	214119450	41750	41750	41750	41750	49
594	20240219	110000	212073700	41750	41750	41750	41750	1
595	20240219	105900	212031950	41750	41700	41750	41700	61
596	20240219	105800	209487700	41700	41750	41750	41700	121
597	20240219	105700	204441900	41750	41750	41750	41750	11
598	20240219	105600	203982650	41750	41800	41800	41750	160
599	20240219	105500	197302600	41800	41800	41800	41800	4
600	20240219	105400	197135400	41750	41800	41800	41750	22
601	20240219	105300	196216750	41800	41800	41800	41800	20
602	20240219	105200	195380750	41800	41800	41800	41800	2
603	20240219	105100	195297150	41800	41800	41800	41800	6
604	20240219	105000	195046350	41800	41800	41800	41800	5
605	20240219	104900	194837350	41800	41800	41800	41800	2
606	20240219	104800	194753750	41800	41800	41800	41800	6
607	20240219	104700	194502950	41800	41800	41800	41800	8
608	20240219	104600	194168550	41800	41850	41850	41800	71
609	20240219	104500	191200400	41850	41850	41850	41850	28
610	20240219	104400	190028600	41850	41850	41850	41850	6
611	20240219	104300	189777500	41850	41850	41850	41850	5
612	20240219	104200	189568250	41850	41800	41850	41800	26
613	20240219	104100	188480650	41800	41850	41850	41800	11
614	20240219	104000	188020600	41850	41800	41850	41800	26
615	20240219	103900	186932600	41850	41800	41900	41800	260
616	20240219	103800	176060850	41800	41750	41800	41750	9
617	20240219	103700	175684750	41800	41750	41800	41750	17
618	20240219	103600	174974950	41750	41750	41750	41750	24
619	20240219	103500	173972950	41750	41800	41800	41750	435
620	20240219	103400	155794250	41800	41950	41950	41800	221
621	20240219	103300	146544050	41950	41900	41950	41900	65
622	20240219	103200	143819050	41900	41850	41900	41850	146
623	20240219	103100	137707100	41850	41900	41900	41850	5
624	20240219	103000	137497700	41900	41900	41900	41900	20
625	20240219	102900	136659700	41850	41850	41900	41850	21
626	20240219	102800	135780800	41900	42000	42000	41900	249
627	20240219	102700	125342050	42000	42000	42000	42000	1
628	20240219	102600	125300050	42000	42000	42000	42000	2
629	20240219	102500	125216050	42000	41950	42000	41950	13
630	20240219	102400	124670600	42000	42000	42000	42000	0
631	20240219	102300	124670600	42000	42000	42000	41950	45
632	20240219	102200	122780750	42000	42050	42050	42000	64
633	20240219	102100	120092400	42050	42050	42050	42050	14
634	20240219	102000	119503700	42050	42050	42050	42000	3
635	20240219	101900	119377600	42050	42050	42050	42050	2
636	20240219	101800	119293500	42000	42000	42000	42000	36
637	20240219	101700	117781500	42000	42000	42000	42000	20
638	20240219	101600	116941500	42050	42050	42050	42050	0
639	20240219	101500	116941500	42050	42000	42050	42000	3
640	20240219	101400	116815450	42000	42000	42000	42000	0
641	20240219	101300	116815450	42000	42000	42000	42000	78
642	20240219	101200	113539450	42000	42000	42000	42000	50
643	20240219	101100	111439450	41950	41950	41950	41950	0
644	20240219	101000	111439450	41950	41950	41950	41950	1
645	20240219	100900	111397500	41950	41950	41950	41950	0
646	20240219	100800	111397500	41950	42000	42000	41950	25
647	20240219	100700	110348500	42000	42000	42000	42000	1
648	20240219	100600	110306500	42000	42000	42000	42000	0
649	20240219	100500	110306500	42000	42000	42000	42000	3
650	20240219	100400	110180500	42000	42000	42000	42000	1
651	20240219	100300	110138500	42000	41950	42000	41950	17
652	20240219	100200	109425250	41950	41950	41950	41950	1
653	20240219	100100	109383300	42000	41950	42000	41950	2
654	20240219	100000	109299350	41950	41950	41950	41950	0
655	20240219	095900	109299350	41950	42000	42000	41950	15
656	20240219	095800	108669850	42000	42000	42000	42000	35
657	20240219	095700	107199850	42000	42000	42000	42000	134
658	20240219	095600	101571850	42000	41950	42000	41950	12
659	20240219	095500	101068050	41950	41950	41950	41950	2
660	20240219	095400	100984150	41950	42000	42000	41950	106
661	20240219	095300	96537400	41950	41950	41950	41950	12
662	20240219	095200	96034000	41950	41950	42000	41950	34
663	20240219	095100	94606350	41950	42000	42000	41950	46
664	20240219	095000	92674400	42000	42000	42000	42000	0
665	20240219	094900	92674400	42000	42000	42000	42000	4
666	20240219	094800	92506400	42000	42000	42000	42000	0
667	20240219	094700	92506400	42000	42000	42000	42000	4
668	20240219	094600	92338400	42000	42000	42000	42000	2
669	20240219	094500	92254400	42000	42000	42000	42000	4
670	20240219	094400	92086400	41950	41950	41950	41950	48
671	20240219	094300	90072800	41950	41950	41950	41950	5
672	20240219	094200	89863050	41900	41900	41900	41900	3
673	20240219	094100	89737350	41950	41950	41950	41900	10
674	20240219	094000	89317900	41900	41900	41900	41900	0
675	20240219	093900	89317900	41900	41950	41950	41900	20
676	20240219	093800	88479350	41900	41900	41900	41900	2
677	20240219	093700	88395550	41900	41950	41950	41900	64
678	20240219	093600	85711400	41900	41900	41900	41900	3
679	20240219	093500	85585700	41900	41900	41900	41900	16
680	20240219	093400	84915300	41900	41950	41950	41900	76
681	20240219	093300	81730600	41900	41900	41900	41900	1
682	20240219	093200	81688700	41900	41900	41900	41900	33
683	20240219	093100	80306000	41900	41900	41900	41900	6
684	20240219	093000	80054600	41900	41950	41950	41900	31
685	20240219	092900	78754300	41900	41900	41900	41900	75
686	20240219	092800	75611800	41900	41900	41900	41900	3
687	20240219	092700	75486100	41950	41950	41950	41950	26
688	20240219	092600	74395400	41950	41900	41950	41900	79
689	20240219	092500	71084200	41950	41900	42000	41900	22
690	20240219	092400	70161100	41900	41900	41900	41900	4
691	20240219	092300	69993500	41900	41900	41950	41900	8
692	20240219	092200	69658200	41950	41900	41950	41900	74
693	20240219	092100	66555000	41900	41950	41950	41900	36
694	20240219	092000	65046350	41950	42000	42000	41950	4
695	20240219	091900	64878400	41950	41950	41950	41950	7
696	20240219	091800	64584750	41950	41900	41950	41900	9
697	20240219	091700	64207300	41900	41900	41900	41900	6
698	20240219	091600	63955900	41900	41900	41900	41900	49
699	20240219	091500	61902800	41900	41950	41950	41900	28
700	20240219	091400	60728350	41950	41950	41950	41950	1
701	20240219	091300	60686400	41950	42000	42000	41950	67
702	20240219	091200	57875600	42000	41900	42000	41900	237
703	20240219	091100	47936600	41900	41850	41900	41850	17
704	20240219	091000	47224550	41900	41900	41900	41850	99
705	20240219	090900	43080900	41850	41900	41900	41850	20
706	20240219	090800	42243200	41900	41900	41900	41850	35
707	20240219	090700	40777500	41900	41900	41900	41900	1
708	20240219	090600	40735600	41900	41850	41950	41850	157
709	20240219	090500	34154550	41950	42000	42000	41900	30
710	20240219	090400	32896400	42000	42000	42000	42000	7
711	20240219	090300	32602400	42000	41750	42000	41750	308
712	20240219	090200	19739950	41750	41700	41750	41700	381
713	20240219	090100	3840150	41700	41700	41700	41700	1
714	20240219	090000	3798450	41700	41750	41750	41700	91