KissMeData/009240/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	185100	746367400	50600	50600	50600	50600	515
3	20240223	185000	746367400	50600	50600	50600	50600	0
4	20240223	184900	746367400	50600	50600	50600	50600	0
5	20240223	184800	746367400	50600	50600	50600	50600	0
6	20240223	184700	746367400	50600	50600	50600	50600	0
7	20240223	184600	746367400	50600	50600	50600	50600	0
8	20240223	184500	746367400	50600	50600	50600	50600	0
9	20240223	184400	746367400	50600	50600	50600	50600	0
10	20240223	184300	746367400	50600	50600	50600	50600	0
11	20240223	184200	746367400	50600	50600	50600	50600	0
12	20240223	184100	746367400	50600	50600	50600	50600	0
13	20240223	184000	746367400	50600	50600	50600	50600	0
14	20240223	183900	746367400	50600	50600	50600	50600	0
15	20240223	183800	746367400	50600	50600	50600	50600	0
16	20240223	183700	746367400	50600	50600	50600	50600	0
17	20240223	183600	746367400	50600	50600	50600	50600	0
18	20240223	183500	746367400	50600	50600	50600	50600	0
19	20240223	183400	746367400	50600	50600	50600	50600	0
20	20240223	183300	746367400	50600	50600	50600	50600	0
21	20240223	183200	746367400	50600	50600	50600	50600	0
22	20240223	183100	746367400	50600	50600	50600	50600	0
23	20240223	183000	746367400	50600	50600	50600	50600	0
24	20240223	182900	746367400	50600	50600	50600	50600	0
25	20240223	182800	746367400	50600	50600	50600	50600	0
26	20240223	182700	746367400	50600	50600	50600	50600	0
27	20240223	182600	746367400	50600	50600	50600	50600	0
28	20240223	182500	746367400	50600	50600	50600	50600	0
29	20240223	182400	746367400	50600	50600	50600	50600	0
30	20240223	182300	746367400	50600	50600	50600	50600	0
31	20240223	182200	746367400	50600	50600	50600	50600	0
32	20240223	182100	746367400	50600	50600	50600	50600	515
33	20240223	182000	746367400	50600	50600	50600	50600	0
34	20240223	181900	746367400	50600	50600	50600	50600	0
35	20240223	181800	746367400	50600	50600	50600	50600	0
36	20240223	181700	746367400	50600	50600	50600	50600	0
37	20240223	181600	746367400	50600	50600	50600	50600	0
38	20240223	181500	746367400	50600	50600	50600	50600	0
39	20240223	181400	746367400	50600	50600	50600	50600	0
40	20240223	181300	746367400	50600	50600	50600	50600	0
41	20240223	181200	746367400	50600	50600	50600	50600	0
42	20240223	181100	746367400	50600	50600	50600	50600	0
43	20240223	181000	746367400	50600	50600	50600	50600	0
44	20240223	180900	746367400	50600	50600	50600	50600	0
45	20240223	180800	746367400	50600	50600	50600	50600	0
46	20240223	180700	746367400	50600	50600	50600	50600	0
47	20240223	180600	746367400	50600	50600	50600	50600	0
48	20240223	180500	746367400	50600	50600	50600	50600	0
49	20240223	180400	746367400	50600	50600	50600	50600	0
50	20240223	180300	746367400	50600	50600	50600	50600	0
51	20240223	180200	746367400	50600	50600	50600	50600	0
52	20240223	180100	746367400	50600	50600	50600	50600	0
53	20240223	180000	746367400	50600	50600	50600	50600	0
54	20240223	175900	746367400	50600	50600	50600	50600	0
55	20240223	175800	746367400	50600	50600	50600	50600	0
56	20240223	175700	746367400	50600	50600	50600	50600	0
57	20240223	175600	746367400	50600	50600	50600	50600	0
58	20240223	175500	746367400	50600	50600	50600	50600	0
59	20240223	175400	746367400	50600	50600	50600	50600	0
60	20240223	175300	746367400	50600	50600	50600	50600	0
61	20240223	175200	746367400	50600	50600	50600	50600	0
62	20240223	175100	746367400	50600	50600	50600	50600	515
63	20240223	175000	746367400	50600	50600	50600	50600	0
64	20240223	174900	746367400	50600	50600	50600	50600	0
65	20240223	174800	746367400	50600	50600	50600	50600	0
66	20240223	174700	746367400	50600	50600	50600	50600	0
67	20240223	174600	746367400	50600	50600	50600	50600	0
68	20240223	174500	746367400	50600	50600	50600	50600	0
69	20240223	174400	746367400	50600	50600	50600	50600	0
70	20240223	174300	746367400	50600	50600	50600	50600	0
71	20240223	174200	746367400	50600	50600	50600	50600	0
72	20240223	174100	746367400	50600	50600	50600	50600	0
73	20240223	174000	746367400	50600	50600	50600	50600	0
74	20240223	173900	746367400	50600	50600	50600	50600	0
75	20240223	173800	746367400	50600	50600	50600	50600	0
76	20240223	173700	746367400	50600	50600	50600	50600	0
77	20240223	173600	746367400	50600	50600	50600	50600	0
78	20240223	173500	746367400	50600	50600	50600	50600	0
79	20240223	173400	746367400	50600	50600	50600	50600	0
80	20240223	173300	746367400	50600	50600	50600	50600	0
81	20240223	173200	746367400	50600	50600	50600	50600	0
82	20240223	173100	746367400	50600	50600	50600	50600	0
83	20240223	173000	746367400	50600	50600	50600	50600	0
84	20240223	172900	746367400	50600	50600	50600	50600	0
85	20240223	172800	746367400	50600	50600	50600	50600	0
86	20240223	172700	746367400	50600	50600	50600	50600	0
87	20240223	172600	746367400	50600	50600	50600	50600	0
88	20240223	172500	746367400	50600	50600	50600	50600	0
89	20240223	172400	746367400	50600	50600	50600	50600	0
90	20240223	172300	746367400	50600	50600	50600	50600	0
91	20240223	172200	746367400	50600	50600	50600	50600	0
92	20240223	172100	746367400	50600	50600	50600	50600	515
93	20240223	172000	746367400	50600	50600	50600	50600	0
94	20240223	171900	746367400	50600	50600	50600	50600	0
95	20240223	171800	746367400	50600	50600	50600	50600	0
96	20240223	171700	746367400	50600	50600	50600	50600	0
97	20240223	171600	746367400	50600	50600	50600	50600	0
98	20240223	171500	746367400	50600	50600	50600	50600	0
99	20240223	171400	746367400	50600	50600	50600	50600	0
100	20240223	171300	746367400	50600	50600	50600	50600	0
101	20240223	171200	746367400	50600	50600	50600	50600	0
102	20240223	171100	746367400	50600	50600	50600	50600	0
103	20240223	171000	746367400	50600	50600	50600	50600	0
104	20240223	170900	746367400	50600	50600	50600	50600	0
105	20240223	170800	746367400	50600	50600	50600	50600	0
106	20240223	170700	746367400	50600	50600	50600	50600	0
107	20240223	170600	746367400	50600	50600	50600	50600	0
108	20240223	170500	746367400	50600	50600	50600	50600	0
109	20240223	170400	746367400	50600	50600	50600	50600	0
110	20240223	170300	746367400	50600	50600	50600	50600	0
111	20240223	170200	746367400	50600	50600	50600	50600	0
112	20240223	170100	746367400	50600	50600	50600	50600	0
113	20240223	170000	746367400	50600	50600	50600	50600	0
114	20240223	165900	746367400	50600	50600	50600	50600	0
115	20240223	165800	746367400	50600	50600	50600	50600	0
116	20240223	165700	746367400	50600	50600	50600	50600	0
117	20240223	165600	746367400	50600	50600	50600	50600	0
118	20240223	165500	746367400	50600	50600	50600	50600	0
119	20240223	165400	746367400	50600	50600	50600	50600	0
120	20240223	165300	746367400	50600	50600	50600	50600	0
121	20240223	165200	746367400	50600	50600	50600	50600	0
122	20240223	165100	746367400	50600	50600	50600	50600	515
123	20240223	165000	746367400	50600	50600	50600	50600	0
124	20240223	164900	746367400	50600	50600	50600	50600	0
125	20240223	164800	746367400	50600	50600	50600	50600	0
126	20240223	164700	746367400	50600	50600	50600	50600	0
127	20240223	164600	746367400	50600	50600	50600	50600	0
128	20240223	164500	746367400	50600	50600	50600	50600	0
129	20240223	164400	746367400	50600	50600	50600	50600	0
130	20240223	164300	746367400	50600	50600	50600	50600	0
131	20240223	164200	746367400	50600	50600	50600	50600	0
132	20240223	164100	746367400	50600	50600	50600	50600	0
133	20240223	164000	746367400	50600	50600	50600	50600	0
134	20240223	163900	746367400	50600	50600	50600	50600	0
135	20240223	163800	746367400	50600	50600	50600	50600	0
136	20240223	163700	746367400	50600	50600	50600	50600	0
137	20240223	163600	746367400	50600	50600	50600	50600	0
138	20240223	163500	746367400	50600	50600	50600	50600	0
139	20240223	163400	746367400	50600	50600	50600	50600	0
140	20240223	163300	746367400	50600	50600	50600	50600	0
141	20240223	163200	746367400	50600	50600	50600	50600	0
142	20240223	163100	746367400	50600	50600	50600	50600	0
143	20240223	163000	746367400	50600	50600	50600	50600	0
144	20240223	162900	746367400	50600	50600	50600	50600	0
145	20240223	162800	746367400	50600	50600	50600	50600	0
146	20240223	162700	746367400	50600	50600	50600	50600	0
147	20240223	162600	746367400	50600	50600	50600	50600	0
148	20240223	162500	746367400	50600	50600	50600	50600	0
149	20240223	162400	746367400	50600	50600	50600	50600	0
150	20240223	162300	746367400	50600	50600	50600	50600	0
151	20240223	162200	746367400	50600	50600	50600	50600	0
152	20240223	162100	746367400	50600	50600	50600	50600	515
153	20240223	162000	746367400	50600	50600	50600	50600	0
154	20240223	161900	746367400	50600	50600	50600	50600	0
155	20240223	161800	746367400	50600	50600	50600	50600	0
156	20240223	161700	746367400	50600	50600	50600	50600	0
157	20240223	161600	746367400	50600	50600	50600	50600	0
158	20240223	161500	746367400	50600	50600	50600	50600	0
159	20240223	161400	746367400	50600	50600	50600	50600	0
160	20240223	161300	746367400	50600	50600	50600	50600	0
161	20240223	161200	746367400	50600	50600	50600	50600	0
162	20240223	161100	746367400	50600	50600	50600	50600	0
163	20240223	161000	746367400	50600	50600	50600	50600	0
164	20240223	160900	746367400	50600	50600	50600	50600	0
165	20240223	160800	746367400	50600	50600	50600	50600	0
166	20240223	160700	746367400	50600	50600	50600	50600	0
167	20240223	160600	746367400	50600	50600	50600	50600	0
168	20240223	160500	746367400	50600	50600	50600	50600	0
169	20240223	160400	746367400	50600	50600	50600	50600	0
170	20240223	160300	746367400	50600	50600	50600	50600	0
171	20240223	160200	746367400	50600	50600	50600	50600	0
172	20240223	160100	746367400	50600	50600	50600	50600	0
173	20240223	160000	746367400	50600	50600	50600	50600	0
174	20240223	155900	746367400	50600	50600	50600	50600	0
175	20240223	155800	746367400	50600	50600	50600	50600	0
176	20240223	155700	746367400	50600	50600	50600	50600	0
177	20240223	155600	746367400	50600	50600	50600	50600	0
178	20240223	155500	746367400	50600	50600	50600	50600	0
179	20240223	155400	746367400	50600	50600	50600	50600	0
180	20240223	155300	746367400	50600	50600	50600	50600	0
181	20240223	155200	746367400	50600	50600	50600	50600	0
182	20240223	155100	746367400	50600	50600	50600	50600	515
183	20240223	155000	746367400	50600	50600	50600	50600	0
184	20240223	154900	746367400	50600	50600	50600	50600	0
185	20240223	154800	746367400	50600	50600	50600	50600	0
186	20240223	154700	746367400	50600	50600	50600	50600	0
187	20240223	154600	746367400	50600	50600	50600	50600	0
188	20240223	154500	746367400	50600	50600	50600	50600	0
189	20240223	154400	746367400	50600	50600	50600	50600	0
190	20240223	154300	746367400	50600	50600	50600	50600	0
191	20240223	154200	746367400	50600	50600	50600	50600	0
192	20240223	154100	746367400	50600	50600	50600	50600	0
193	20240223	154000	746367400	50600	50600	50600	50600	0
194	20240223	153900	746367400	50600	50600	50600	50600	0
195	20240223	153800	746367400	50600	50600	50600	50600	0
196	20240223	153700	746367400	50600	50600	50600	50600	0
197	20240223	153600	746367400	50600	50600	50600	50600	0
198	20240223	153500	746367400	50600	50600	50600	50600	0
199	20240223	153400	746367400	50600	50600	50600	50600	0
200	20240223	153300	746367400	50600	50600	50600	50600	0
201	20240223	153200	746367400	50600	50600	50600	50600	0
202	20240223	153100	746367400	50600	50600	50600	50600	0
203	20240223	153000	746367400	50600	50600	50600	50600	515
204	20240223	152900	720308400	50600	50600	50600	50600	0
205	20240223	152800	720308400	50600	50600	50600	50600	0
206	20240223	152700	720308400	50600	50600	50600	50600	0
207	20240223	152600	720308400	50600	50600	50600	50600	0
208	20240223	152500	720308400	50600	50600	50600	50600	0
209	20240223	152400	720308400	50600	50600	50600	50600	0
210	20240223	152300	720308400	50600	50600	50600	50600	0
211	20240223	152200	720308400	50600	50600	50600	50600	0
212	20240223	152100	720308400	50600	50600	50600	50600	0
213	20240223	152000	720308400	50600	50600	50600	50600	0
214	20240223	151900	720308400	50600	50500	50600	50500	36
215	20240223	151800	718488800	50600	50600	50600	50600	3
216	20240223	151700	718337000	50600	50500	50600	50500	26
217	20240223	151600	717022900	50500	50600	50600	50500	25
218	20240223	151500	715758600	50500	50500	50600	50500	19
219	20240223	151400	714797400	50500	50500	50500	50500	0
220	20240223	151300	714797400	50500	50500	50500	50500	11
221	20240223	151200	714241900	50600	50600	50600	50600	5
222	20240223	151100	713988900	50600	50600	50600	50600	15
223	20240223	151000	713229900	50500	50500	50500	50500	52
224	20240223	150900	710603900	50600	50600	50600	50600	0
225	20240223	150800	710603900	50600	50600	50600	50600	3
226	20240223	150700	710452100	50600	50600	50600	50600	0
227	20240223	150600	710452100	50600	50500	50600	50500	22
228	20240223	150500	709340000	50500	50500	50500	50500	1
229	20240223	150400	709289500	50600	50600	50600	50600	0
230	20240223	150300	709289500	50600	50500	50600	50500	154
231	20240223	150200	701509900	50400	50400	50400	50400	11
232	20240223	150100	700955500	50500	50500	50500	50500	0
233	20240223	150000	700955500	50500	50300	50500	50300	36
234	20240223	145900	699141600	50400	50400	50400	50400	11
235	20240223	145800	698587200	50400	50400	50400	50400	52
236	20240223	145700	695966400	50300	50300	50300	50300	0
237	20240223	145600	695966400	50300	50300	50300	50300	20
238	20240223	145500	694960400	50400	50300	50400	50300	13
239	20240223	145400	694305300	50300	50300	50300	50300	0
240	20240223	145300	694305300	50300	50300	50300	50300	0
241	20240223	145200	694305300	50300	50400	50400	50300	31
242	20240223	145100	692744900	50300	50300	50300	50300	4
243	20240223	145000	692543700	50400	50400	50400	50400	25
244	20240223	144900	691283700	50300	50300	50300	50300	20
245	20240223	144800	690277700	50400	50400	50400	50400	14
246	20240223	144700	689572100	50400	50400	50400	50400	0
247	20240223	144600	689572100	50400	50400	50400	50400	50
248	20240223	144500	687052100	50400	50400	50400	50400	32
249	20240223	144400	685439300	50400	50400	50400	50400	0
250	20240223	144300	685439300	50400	50400	50400	50400	1
251	20240223	144200	685388900	50500	50500	50500	50500	1
252	20240223	144100	685338400	50300	50300	50500	50300	51
253	20240223	144000	682770000	50400	50400	50400	50400	0
254	20240223	143900	682770000	50400	50400	50400	50400	0
255	20240223	143800	682770000	50400	50400	50400	50400	13
256	20240223	143700	682114800	50400	50300	50400	50300	21
257	20240223	143600	681057400	50300	50400	50400	50300	22
258	20240223	143500	679948700	50400	50400	50400	50400	0
259	20240223	143400	679948700	50400	50400	50400	50300	36
260	20240223	143300	678135400	50400	50400	50400	50400	14
261	20240223	143200	677429800	50400	50400	50400	50400	0
262	20240223	143100	677429800	50400	50400	50400	50400	18
263	20240223	143000	676522600	50400	50400	50400	50400	93
264	20240223	142900	671835400	50400	50400	50400	50400	13
265	20240223	142800	671180200	50300	50300	50300	50300	17
266	20240223	142700	670325100	50400	50400	50400	50400	33
267	20240223	142600	668661900	50400	50400	50400	50400	1
268	20240223	142500	668611500	50400	50400	50400	50400	10
269	20240223	142400	668107500	50400	50400	50400	50400	0
270	20240223	142300	668107500	50400	50400	50400	50400	20
271	20240223	142200	667099500	50400	50400	50400	50400	0
272	20240223	142100	667099500	50400	50400	50400	50400	0
273	20240223	142000	667099500	50400	50400	50400	50400	42
274	20240223	141900	664982700	50400	50400	50400	50400	5
275	20240223	141800	664730700	50400	50400	50400	50400	5
276	20240223	141700	664478700	50400	50400	50400	50400	81
277	20240223	141600	660396300	50400	50400	50400	50400	32
278	20240223	141500	658783500	50400	50400	50400	50400	1
279	20240223	141400	658733100	50400	50400	50400	50400	0
280	20240223	141300	658733100	50400	50400	50400	50400	11
281	20240223	141200	658178700	50300	50300	50300	50300	125
282	20240223	141100	651891200	50300	50300	50300	50300	0
283	20240223	141000	651891200	50300	50400	50400	50300	6
284	20240223	140900	651589300	50300	50300	50300	50300	31
285	20240223	140800	650030000	50300	50300	50300	50300	1
286	20240223	140700	649979700	50300	50300	50300	50300	1
287	20240223	140600	649929400	50300	50300	50300	50300	0
288	20240223	140500	649929400	50300	50400	50400	50300	32
289	20240223	140400	648319700	50400	50400	50400	50400	0
290	20240223	140300	648319700	50400	50400	50400	50400	0
291	20240223	140200	648319700	50400	50300	50500	50300	35
292	20240223	140100	646556000	50300	50500	50500	50300	21
293	20240223	140000	645499500	50400	50400	50400	50400	0
294	20240223	135900	645499500	50400	50400	50400	50400	0
295	20240223	135800	645499500	50400	50400	50400	50400	32
296	20240223	135700	643886700	50500	50500	50500	50500	13
297	20240223	135600	643230200	50500	50500	50500	50500	0
298	20240223	135500	643230200	50500	50500	50500	50500	0
299	20240223	135400	643230200	50500	50400	50500	50400	123
300	20240223	135300	637020700	50500	50500	50500	50500	36
301	20240223	135200	635202700	50500	50500	50500	50500	50
302	20240223	135100	632677700	50500	50500	50500	50500	12
303	20240223	135000	632071700	50500	50500	50500	50500	21
304	20240223	134900	631011200	50500	50500	50500	50500	0
305	20240223	134800	631011200	50500	50500	50500	50500	12
306	20240223	134700	630405200	50500	50500	50500	50500	20
307	20240223	134600	629395200	50500	50400	50500	50400	150
308	20240223	134500	621821200	50300	50300	50300	50300	0
309	20240223	134400	621821200	50300	50300	50300	50300	0
310	20240223	134300	621821200	50300	50300	50300	50300	20
311	20240223	134200	620815200	50400	50400	50400	50400	0
312	20240223	134100	620815200	50400	50400	50400	50400	12
313	20240223	134000	620210400	50400	50400	50400	50400	20
314	20240223	133900	619202400	50400	50400	50400	50400	0
315	20240223	133800	619202400	50400	50400	50400	50400	1
316	20240223	133700	619152000	50400	50400	50400	50400	10
317	20240223	133600	618648000	50400	50400	50400	50400	20
318	20240223	133500	617640000	50400	50400	50400	50400	4
319	20240223	133400	617438400	50400	50400	50400	50400	0
320	20240223	133300	617438400	50400	50500	50500	50400	16
321	20240223	133200	616631600	50500	50500	50500	50500	120
322	20240223	133100	610571600	50500	50500	50500	50500	114
323	20240223	133000	604814600	50500	50500	50500	50500	11
324	20240223	132900	604259100	50500	50400	50600	50400	418
325	20240223	132800	583163600	50300	50300	50300	50300	0
326	20240223	132700	583163600	50300	50300	50300	50300	0
327	20240223	132600	583163600	50300	50300	50300	50300	10
328	20240223	132500	582660600	50300	50300	50300	50300	20
329	20240223	132400	581654600	50300	50300	50300	50300	0
330	20240223	132300	581654600	50300	50300	50300	50300	12
331	20240223	132200	581051000	50400	50400	50400	50400	0
332	20240223	132100	581051000	50400	50400	50400	50300	38
333	20240223	132000	579137800	50400	50400	50400	50400	20
334	20240223	131900	578129800	50300	50300	50300	50300	11
335	20240223	131800	577576500	50300	50300	50300	50300	20
336	20240223	131700	576570500	50300	50300	50300	50300	0
337	20240223	131600	576570500	50300	50300	50300	50300	10
338	20240223	131500	576067500	50400	50400	50400	50400	0
339	20240223	131400	576067500	50400	50400	50400	50300	22
340	20240223	131300	574960700	50400	50400	50400	50400	2
341	20240223	131200	574859900	50400	50300	50400	50300	6
342	20240223	131100	574557600	50400	50400	50400	50400	120
343	20240223	131000	568509600	50400	50400	50400	50400	20
344	20240223	130900	567501600	50500	50300	50500	50300	172
345	20240223	130800	558832300	50200	50200	50200	50200	0
346	20240223	130700	558832300	50200	50200	50200	50200	20
347	20240223	130600	557828300	50300	50300	50300	50300	0
348	20240223	130500	557828300	50300	50300	50300	50300	0
349	20240223	130400	557828300	50300	50300	50300	50300	0
350	20240223	130300	557828300	50300	50300	50300	50300	20
351	20240223	130200	556822300	50400	50400	50400	50400	0
352	20240223	130100	556822300	50400	50400	50400	50400	20
353	20240223	130000	555814300	50400	50200	50400	50200	22
354	20240223	125900	554709700	50400	50400	50400	50400	0
355	20240223	125800	554709700	50400	50400	50400	50400	0
356	20240223	125700	554709700	50400	50400	50400	50400	0
357	20240223	125600	554709700	50400	50300	50400	50300	32
358	20240223	125500	553098900	50300	50300	50300	50300	1
359	20240223	125400	553048600	50500	50500	50500	50500	0
360	20240223	125300	553048600	50500	50500	50500	50500	1
361	20240223	125200	552998100	50300	50300	50300	50300	25
362	20240223	125100	551740600	50400	50400	50400	50400	11
363	20240223	125000	551186200	50500	50300	50500	50100	279
364	20240223	124900	537176400	50400	50400	50400	50400	146
365	20240223	124800	529818000	50400	50400	50400	50400	0
366	20240223	124700	529818000	50400	50400	50400	50400	11
367	20240223	124600	529263600	50400	50400	50400	50400	2
368	20240223	124500	529162800	50400	50400	50500	50400	29
369	20240223	124400	527700600	50400	50200	50400	50200	31
370	20240223	124300	526141500	50300	50300	50300	50300	0
371	20240223	124200	526141500	50300	50300	50300	50300	1
372	20240223	124100	526091200	50300	50300	50300	50200	43
373	20240223	124000	523929600	50300	50300	50300	50300	0
374	20240223	123900	523929600	50300	50300	50300	50300	13
375	20240223	123800	523275700	50300	50400	50400	50300	33
376	20240223	123700	521614600	50400	50300	50400	50300	14
377	20240223	123600	520910200	50400	50400	50400	50400	0
378	20240223	123500	520910200	50400	50400	50400	50400	26
379	20240223	123400	519599800	50400	50200	50400	50200	24
380	20240223	123300	518394200	50300	50300	50300	50300	11
381	20240223	123200	517840900	50300	50300	50300	50300	0
382	20240223	123100	517840900	50300	50300	50300	50300	0
383	20240223	123000	517840900	50300	50300	50300	50300	20
384	20240223	122900	516834900	50300	50300	50300	50300	10
385	20240223	122800	516331900	50300	50300	50300	50300	0
386	20240223	122700	516331900	50300	50300	50300	50300	20
387	20240223	122600	515325900	50300	50300	50300	50300	12
388	20240223	122500	514722300	50300	50300	50300	50300	1
389	20240223	122400	514672000	50400	50400	50400	50400	0
390	20240223	122300	514672000	50400	50300	50400	50300	48
391	20240223	122200	512257100	50300	50300	50300	50300	22
392	20240223	122100	511150500	50400	50200	50400	50200	176
393	20240223	122000	502308200	50300	50200	50300	50200	22
394	20240223	121900	501203600	50300	50200	50300	50200	12
395	20240223	121800	500601100	50300	50300	50300	50300	0
396	20240223	121700	500601100	50300	50300	50300	50300	0
397	20240223	121600	500601100	50300	50200	50300	50200	21
398	20240223	121500	499546800	50300	50200	50300	50200	13
399	20240223	121400	498894100	50200	50200	50200	50200	0
400	20240223	121300	498894100	50200	50200	50200	50200	0
401	20240223	121200	498894100	50200	50200	50200	50200	30
402	20240223	121100	497388100	50300	50300	50300	50300	0
403	20240223	121000	497388100	50300	50300	50300	50300	0
404	20240223	120900	497388100	50300	50300	50300	50300	8
405	20240223	120800	496985700	50300	50300	50300	50300	12
406	20240223	120700	496382100	50300	50300	50300	50300	13
407	20240223	120600	495728200	50200	50200	50200	50200	0
408	20240223	120500	495728200	50200	50200	50200	50200	20
409	20240223	120400	494724200	50300	50300	50400	50300	36
410	20240223	120300	492913300	50200	50200	50200	50200	0
411	20240223	120200	492913300	50200	50200	50200	50200	0
412	20240223	120100	492913300	50200	50300	50300	50200	31
413	20240223	120000	491357000	50300	50300	50300	50300	1
414	20240223	115900	491306700	50200	50200	50200	50200	4
415	20240223	115800	491105900	50200	50200	50200	50200	22
416	20240223	115700	490001500	50200	50200	50200	50200	2
417	20240223	115600	489901100	50200	50200	50200	50200	2
418	20240223	115500	489800700	50200	50200	50200	50200	3
419	20240223	115400	489650100	50200	50300	50300	50200	42
420	20240223	115300	487539700	50200	50200	50200	50200	2
421	20240223	115200	487439300	50200	50200	50200	50200	2
422	20240223	115100	487338900	50200	50200	50200	50200	2
423	20240223	115000	487238500	50300	50300	50300	50300	35
424	20240223	114900	485478000	50300	50300	50300	50300	1
425	20240223	114800	485427700	50300	50300	50300	50300	2
426	20240223	114700	485327100	50300	50300	50300	50300	44
427	20240223	114600	483113900	50300	50300	50300	50300	2
428	20240223	114500	483013300	50300	50300	50300	50300	3
429	20240223	114400	482862400	50200	50200	50200	50200	98
430	20240223	114300	477942800	50200	50200	50200	50200	22
431	20240223	114200	476838400	50300	50300	50300	50300	2
432	20240223	114100	476737800	50300	50300	50300	50300	2
433	20240223	114000	476637200	50300	50300	50500	50200	117
434	20240223	113900	470742800	50300	50300	50300	50300	102
435	20240223	113800	465612200	50300	50300	50300	50300	1
436	20240223	113700	465561900	50300	50300	50300	50300	2
437	20240223	113600	465461300	50300	50300	50300	50300	34
438	20240223	113500	463751100	50300	50300	50300	50300	2
439	20240223	113400	463650500	50300	50300	50300	50300	2
440	20240223	113300	463549900	50300	50400	50400	50300	9
441	20240223	113200	463096500	50300	50300	50300	50300	22
442	20240223	113100	461989900	50300	50400	50400	50300	4
443	20240223	113000	461788500	50400	50400	50400	50400	83
444	20240223	112900	457605300	50400	50400	50400	50400	23
445	20240223	112800	456446100	50400	50400	50400	50400	2
446	20240223	112700	456345300	50600	50400	50600	50400	10
447	20240223	112600	455840200	50400	50400	50400	50400	1
448	20240223	112500	455789800	50400	50400	50400	50400	32
449	20240223	112400	454177000	50400	50500	50500	50400	19
450	20240223	112300	453218100	50400	50400	50400	50400	6
451	20240223	112200	452915700	50400	50300	50400	50300	25
452	20240223	112100	451656800	50200	50200	50200	50200	24
453	20240223	112000	450452000	50300	50300	50300	50300	2
454	20240223	111900	450351400	50200	50300	50300	50200	27
455	20240223	111800	448993500	50300	50400	50400	50200	36
456	20240223	111700	447182100	50400	50400	50400	50400	2
457	20240223	111600	447081300	50400	50400	50400	50400	2
458	20240223	111500	446980500	50400	50300	50400	50300	15
459	20240223	111400	446225500	50200	50400	50400	50200	31
460	20240223	111300	444664800	50400	50400	50400	50400	17
461	20240223	111200	443808000	50200	50400	50500	50200	191
462	20240223	111100	434193300	50400	50400	50400	50400	13
463	20240223	111000	433538100	50400	50400	50400	50400	22
464	20240223	110900	432429300	50400	50400	50400	50400	9
465	20240223	110800	431975700	50400	50400	50500	50400	15
466	20240223	110700	431219600	50400	50400	50400	50400	37
467	20240223	110600	429354800	50400	50400	50400	50400	2
468	20240223	110500	429254000	50400	50400	50400	50400	2
469	20240223	110400	429153200	50400	50400	50400	50400	33
470	20240223	110300	427490000	50400	50500	50500	50400	106
471	20240223	110200	422139100	50500	50500	50500	50500	2
472	20240223	110100	422038100	50600	50500	50600	50500	3
473	20240223	110000	421886500	50500	50500	50500	50500	34
474	20240223	105900	420169500	50500	50500	50500	50500	2
475	20240223	105800	420068500	50500	50500	50500	50500	2
476	20240223	105700	419967500	50500	50600	50600	50500	7
477	20240223	105600	419613500	50500	50500	50700	50500	24
478	20240223	105500	418401100	50600	50600	50600	50600	12
479	20240223	105400	417793900	50600	50600	50600	50600	2
480	20240223	105300	417692700	50600	50500	50600	50500	27
481	20240223	105200	416327900	50600	50600	50600	50600	95
482	20240223	105100	411520900	50700	50600	50700	50600	10
483	20240223	105000	411014100	50600	50600	50600	50600	14
484	20240223	104900	410305700	50600	50600	50600	50600	34
485	20240223	104800	408585300	50600	50600	50600	50600	2
486	20240223	104700	408484100	50600	50600	50600	50600	3
487	20240223	104600	408332300	50600	50600	50600	50600	12
488	20240223	104500	407725100	50600	50600	50600	50600	23
489	20240223	104400	406561300	50600	50600	50600	50500	24
490	20240223	104300	405347700	50700	50600	50700	50600	15
491	20240223	104200	404588500	50700	50500	50700	50500	3
492	20240223	104100	404436800	50600	50500	50600	50500	37
493	20240223	104000	402564700	50600	50600	50600	50600	13
494	20240223	103900	401906900	50500	50600	50600	50500	3
495	20240223	103800	401755200	50600	50700	50700	50600	20
496	20240223	103700	400742700	50700	50600	50700	50600	16
497	20240223	103600	399931900	50600	50600	50600	50600	13
498	20240223	103500	399274100	50600	50600	50600	50600	3
499	20240223	103400	399122300	50600	50600	50700	50600	12
500	20240223	103300	398514300	50600	50600	50600	50600	2
501	20240223	103200	398413100	50600	50500	50600	50500	24
502	20240223	103100	397198900	50500	50500	50500	50500	2
503	20240223	103000	397097900	50500	50500	50500	50500	21
504	20240223	102900	396037400	50500	50500	50500	50500	2
505	20240223	102800	395936400	50500	50500	50500	50500	2
506	20240223	102700	395835400	50500	50500	50500	50500	22
507	20240223	102600	394724400	50500	50800	50800	50500	35
508	20240223	102500	392947000	50800	50500	50800	50500	15
509	20240223	102400	392185600	50400	50600	50600	50400	272
510	20240223	102300	378442300	50600	50600	50600	50600	24
511	20240223	102200	377227900	50600	50600	50600	50600	2
512	20240223	102100	377126700	50800	50800	50900	50800	66
513	20240223	102000	373773400	50900	50800	50900	50800	23
514	20240223	101900	372604900	50800	50800	50800	50800	2
515	20240223	101800	372503300	50800	50800	50900	50800	15
516	20240223	101700	371741100	50800	50800	50800	50800	131
517	20240223	101600	365086300	50700	50600	50700	50600	165
518	20240223	101500	356722800	50600	50600	50700	50600	10
519	20240223	101400	356216200	50600	50600	50600	50600	83
520	20240223	101300	352016400	50700	50600	50700	50600	4
521	20240223	101200	351813800	50700	50700	50700	50600	28
522	20240223	101100	350396400	50600	50600	50600	50600	26
523	20240223	101000	349080800	50600	50700	50700	50600	4
524	20240223	100900	348878200	50600	50600	50600	50500	22
525	20240223	100800	347765200	50700	50600	50700	50600	3
526	20240223	100700	347613300	50700	50600	50700	50600	269
527	20240223	100600	333984300	50500	50600	50600	50500	55
528	20240223	100500	331201500	50600	50600	50600	50600	22
529	20240223	100400	330088300	50700	50600	50700	50600	4
530	20240223	100300	329885700	50600	50600	50800	50600	6
531	20240223	100200	329581500	50700	50600	50700	50600	21
532	20240223	100100	328518800	50600	50600	50800	50600	24
533	20240223	100000	327304200	50800	50700	50800	50600	29
534	20240223	095900	325833700	50700	50700	50700	50700	17
535	20240223	095800	324971800	50500	50500	50500	50500	27
536	20240223	095700	323608300	50500	50500	50700	50500	6
537	20240223	095600	323304900	50600	50600	50600	50600	1
538	20240223	095500	323254300	50700	50500	50700	50500	46
539	20240223	095400	320924300	50500	50500	50500	50500	22
540	20240223	095300	319813300	50600	50500	50600	50500	16
541	20240223	095200	319005100	50500	50500	50500	50500	2
542	20240223	095100	318904100	50600	50700	50700	50600	86
543	20240223	095000	314552300	50600	50700	50700	50600	29
544	20240223	094900	313084700	50600	50700	50700	50600	112
545	20240223	094800	307415000	50700	50800	50800	50700	4
546	20240223	094700	307212000	50700	50700	50700	50700	24
547	20240223	094600	305995200	50800	50700	50800	50700	15
548	20240223	094500	305234500	50700	50700	50700	50600	67
549	20240223	094400	301837700	50700	50600	50700	50600	4
550	20240223	094300	301635100	50600	50600	50600	50600	22
551	20240223	094200	300521900	50600	50600	50600	50600	13
552	20240223	094100	299864100	50600	50800	50800	50600	854
553	20240223	094000	256531900	50900	50800	50900	50800	26
554	20240223	093900	255210900	50800	50900	50900	50800	22
555	20240223	093800	254092700	50800	50800	50800	50800	4
556	20240223	093700	253889500	50900	51000	51000	50800	8
557	20240223	093600	253482300	50800	50900	50900	50800	35
558	20240223	093500	251703000	50800	50800	50800	50800	13
559	20240223	093400	251042600	50900	51200	51200	50900	234
560	20240223	093300	239110200	51200	51200	51200	51100	17
561	20240223	093200	238241200	51100	51200	51200	51100	26
562	20240223	093100	236912300	51100	51200	51200	51100	24
563	20240223	093000	235685000	51200	51200	51200	51100	95
564	20240223	092900	230821300	51300	51200	51300	51200	54
565	20240223	092800	228056000	51200	50900	51300	50900	131
566	20240223	092700	221350300	51100	50700	51100	50700	8
567	20240223	092600	220942700	50900	51200	51200	50500	208
568	20240223	092500	210352800	51200	51300	51300	51200	13
569	20240223	092400	209687000	51300	51100	51300	51100	19
570	20240223	092300	208713700	50900	51400	51400	50900	266
571	20240223	092200	195113200	51400	51500	51600	51400	117
572	20240223	092100	189087800	51400	51400	51600	51300	425
573	20240223	092000	167217000	51400	51200	51400	51000	141
574	20240223	091900	159983500	51200	51100	51500	51000	185
575	20240223	091800	150473200	51500	51000	51500	50900	1369
576	20240223	091700	80464600	50900	50900	51000	50900	41
577	20240223	091600	78377500	50800	50900	51000	50800	327
578	20240223	091500	61733300	50900	50900	50900	50800	25
579	20240223	091400	60461000	50900	50800	50900	50800	67
580	20240223	091300	57056900	50800	50600	50800	50500	322
581	20240223	091200	40760900	50400	50600	50600	50400	4
582	20240223	091100	40558900	50500	50500	50600	50500	99
583	20240223	091000	35559200	50400	50300	50500	50300	303
584	20240223	090900	20286100	50400	50300	50400	50300	6
585	20240223	090800	19984100	50300	50300	50300	50300	2
586	20240223	090700	19883500	50400	50400	50400	50400	34
587	20240223	090600	18169900	50500	50500	50500	50300	19
588	20240223	090500	17211300	50300	50200	50300	50200	88
589	20240223	090400	12785100	50300	50200	50400	50200	22
590	20240223	090300	11678400	50200	50200	50200	50200	22
591	20240223	090200	10574000	50200	50500	50500	50200	5
592	20240223	090100	10322100	50200	50300	50300	50100	119
593	20240223	090000	4347800	50300	50600	50600	50300	86