KissMeData/108670/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	200800	479438600	41400	41400	41400	41400	244
3	20240219	200700	479438600	41400	41400	41400	41400	0
4	20240219	200600	479438600	41400	41400	41400	41400	0
5	20240219	200500	479438600	41400	41400	41400	41400	0
6	20240219	200400	479438600	41400	41400	41400	41400	0
7	20240219	200300	479438600	41400	41400	41400	41400	0
8	20240219	200200	479438600	41400	41400	41400	41400	0
9	20240219	200100	479438600	41400	41400	41400	41400	0
10	20240219	200000	479438600	41400	41400	41400	41400	0
11	20240219	195900	479438600	41400	41400	41400	41400	0
12	20240219	195800	479438600	41400	41400	41400	41400	0
13	20240219	195700	479438600	41400	41400	41400	41400	0
14	20240219	195600	479438600	41400	41400	41400	41400	0
15	20240219	195500	479438600	41400	41400	41400	41400	0
16	20240219	195400	479438600	41400	41400	41400	41400	0
17	20240219	195300	479438600	41400	41400	41400	41400	0
18	20240219	195200	479438600	41400	41400	41400	41400	0
19	20240219	195100	479438600	41400	41400	41400	41400	0
20	20240219	195000	479438600	41400	41400	41400	41400	0
21	20240219	194900	479438600	41400	41400	41400	41400	0
22	20240219	194800	479438600	41400	41400	41400	41400	0
23	20240219	194700	479438600	41400	41400	41400	41400	0
24	20240219	194600	479438600	41400	41400	41400	41400	0
25	20240219	194500	479438600	41400	41400	41400	41400	0
26	20240219	194400	479438600	41400	41400	41400	41400	0
27	20240219	194300	479438600	41400	41400	41400	41400	0
28	20240219	194200	479438600	41400	41400	41400	41400	0
29	20240219	194100	479438600	41400	41400	41400	41400	0
30	20240219	194000	479438600	41400	41400	41400	41400	0
31	20240219	193900	479438600	41400	41400	41400	41400	0
32	20240219	193800	479438600	41400	41400	41400	41400	244
33	20240219	193700	479438600	41400	41400	41400	41400	0
34	20240219	193600	479438600	41400	41400	41400	41400	0
35	20240219	193500	479438600	41400	41400	41400	41400	0
36	20240219	193400	479438600	41400	41400	41400	41400	0
37	20240219	193300	479438600	41400	41400	41400	41400	0
38	20240219	193200	479438600	41400	41400	41400	41400	0
39	20240219	193100	479438600	41400	41400	41400	41400	0
40	20240219	193000	479438600	41400	41400	41400	41400	0
41	20240219	192900	479438600	41400	41400	41400	41400	0
42	20240219	192800	479438600	41400	41400	41400	41400	0
43	20240219	192700	479438600	41400	41400	41400	41400	0
44	20240219	192600	479438600	41400	41400	41400	41400	0
45	20240219	192500	479438600	41400	41400	41400	41400	0
46	20240219	192400	479438600	41400	41400	41400	41400	0
47	20240219	192300	479438600	41400	41400	41400	41400	0
48	20240219	192200	479438600	41400	41400	41400	41400	0
49	20240219	192100	479438600	41400	41400	41400	41400	0
50	20240219	192000	479438600	41400	41400	41400	41400	0
51	20240219	191900	479438600	41400	41400	41400	41400	0
52	20240219	191800	479438600	41400	41400	41400	41400	0
53	20240219	191700	479438600	41400	41400	41400	41400	0
54	20240219	191600	479438600	41400	41400	41400	41400	0
55	20240219	191500	479438600	41400	41400	41400	41400	0
56	20240219	191400	479438600	41400	41400	41400	41400	0
57	20240219	191300	479438600	41400	41400	41400	41400	0
58	20240219	191200	479438600	41400	41400	41400	41400	0
59	20240219	191100	479438600	41400	41400	41400	41400	0
60	20240219	191000	479438600	41400	41400	41400	41400	0
61	20240219	190900	479438600	41400	41400	41400	41400	0
62	20240219	190800	479438600	41400	41400	41400	41400	244
63	20240219	190700	479438600	41400	41400	41400	41400	0
64	20240219	190600	479438600	41400	41400	41400	41400	0
65	20240219	190500	479438600	41400	41400	41400	41400	0
66	20240219	190400	479438600	41400	41400	41400	41400	0
67	20240219	190300	479438600	41400	41400	41400	41400	0
68	20240219	190200	479438600	41400	41400	41400	41400	0
69	20240219	190100	479438600	41400	41400	41400	41400	0
70	20240219	190000	479438600	41400	41400	41400	41400	0
71	20240219	185900	479438600	41400	41400	41400	41400	0
72	20240219	185800	479438600	41400	41400	41400	41400	0
73	20240219	185700	479438600	41400	41400	41400	41400	0
74	20240219	185600	479438600	41400	41400	41400	41400	0
75	20240219	185500	479438600	41400	41400	41400	41400	0
76	20240219	185400	479438600	41400	41400	41400	41400	0
77	20240219	185300	479438600	41400	41400	41400	41400	0
78	20240219	185200	479438600	41400	41400	41400	41400	0
79	20240219	185100	479438600	41400	41400	41400	41400	0
80	20240219	185000	479438600	41400	41400	41400	41400	0
81	20240219	184900	479438600	41400	41400	41400	41400	0
82	20240219	184800	479438600	41400	41400	41400	41400	0
83	20240219	184700	479438600	41400	41400	41400	41400	0
84	20240219	184600	479438600	41400	41400	41400	41400	0
85	20240219	184500	479438600	41400	41400	41400	41400	0
86	20240219	184400	479438600	41400	41400	41400	41400	0
87	20240219	184300	479438600	41400	41400	41400	41400	0
88	20240219	184200	479438600	41400	41400	41400	41400	0
89	20240219	184100	479438600	41400	41400	41400	41400	0
90	20240219	184000	479438600	41400	41400	41400	41400	0
91	20240219	183900	479438600	41400	41400	41400	41400	0
92	20240219	183800	479438600	41400	41400	41400	41400	244
93	20240219	183700	479438600	41400	41400	41400	41400	0
94	20240219	183600	479438600	41400	41400	41400	41400	0
95	20240219	183500	479438600	41400	41400	41400	41400	0
96	20240219	183400	479438600	41400	41400	41400	41400	0
97	20240219	183300	479438600	41400	41400	41400	41400	0
98	20240219	183200	479438600	41400	41400	41400	41400	0
99	20240219	183100	479438600	41400	41400	41400	41400	0
100	20240219	183000	479438600	41400	41400	41400	41400	0
101	20240219	182900	479438600	41400	41400	41400	41400	0
102	20240219	182800	479438600	41400	41400	41400	41400	0
103	20240219	182700	479438600	41400	41400	41400	41400	0
104	20240219	182600	479438600	41400	41400	41400	41400	0
105	20240219	182500	479438600	41400	41400	41400	41400	0
106	20240219	182400	479438600	41400	41400	41400	41400	0
107	20240219	182300	479438600	41400	41400	41400	41400	0
108	20240219	182200	479438600	41400	41400	41400	41400	0
109	20240219	182100	479438600	41400	41400	41400	41400	0
110	20240219	182000	479438600	41400	41400	41400	41400	0
111	20240219	181900	479438600	41400	41400	41400	41400	0
112	20240219	181800	479438600	41400	41400	41400	41400	0
113	20240219	181700	479438600	41400	41400	41400	41400	0
114	20240219	181600	479438600	41400	41400	41400	41400	0
115	20240219	181500	479438600	41400	41400	41400	41400	0
116	20240219	181400	479438600	41400	41400	41400	41400	0
117	20240219	181300	479438600	41400	41400	41400	41400	0
118	20240219	181200	479438600	41400	41400	41400	41400	0
119	20240219	181100	479438600	41400	41400	41400	41400	0
120	20240219	181000	479438600	41400	41400	41400	41400	0
121	20240219	180900	479438600	41400	41400	41400	41400	0
122	20240219	180800	479438600	41400	41400	41400	41400	244
123	20240219	180700	479438600	41400	41400	41400	41400	0
124	20240219	180600	479438600	41400	41400	41400	41400	0
125	20240219	180500	479438600	41400	41400	41400	41400	0
126	20240219	180400	479438600	41400	41400	41400	41400	0
127	20240219	180300	479438600	41400	41400	41400	41400	0
128	20240219	180200	479438600	41400	41400	41400	41400	0
129	20240219	180100	479438600	41400	41400	41400	41400	0
130	20240219	180000	479438600	41400	41400	41400	41400	0
131	20240219	175900	479438600	41400	41400	41400	41400	0
132	20240219	175800	479438600	41400	41400	41400	41400	0
133	20240219	175700	479438600	41400	41400	41400	41400	0
134	20240219	175600	479438600	41400	41400	41400	41400	0
135	20240219	175500	479438600	41400	41400	41400	41400	0
136	20240219	175400	479438600	41400	41400	41400	41400	0
137	20240219	175300	479438600	41400	41400	41400	41400	0
138	20240219	175200	479438600	41400	41400	41400	41400	0
139	20240219	175100	479438600	41400	41400	41400	41400	0
140	20240219	175000	479438600	41400	41400	41400	41400	0
141	20240219	174900	479438600	41400	41400	41400	41400	0
142	20240219	174800	479438600	41400	41400	41400	41400	0
143	20240219	174700	479438600	41400	41400	41400	41400	0
144	20240219	174600	479438600	41400	41400	41400	41400	0
145	20240219	174500	479438600	41400	41400	41400	41400	0
146	20240219	174400	479438600	41400	41400	41400	41400	0
147	20240219	174300	479438600	41400	41400	41400	41400	0
148	20240219	174200	479438600	41400	41400	41400	41400	0
149	20240219	174100	479438600	41400	41400	41400	41400	0
150	20240219	174000	479438600	41400	41400	41400	41400	0
151	20240219	173900	479438600	41400	41400	41400	41400	0
152	20240219	173800	479438600	41400	41400	41400	41400	244
153	20240219	173700	479438600	41400	41400	41400	41400	0
154	20240219	173600	479438600	41400	41400	41400	41400	0
155	20240219	173500	479438600	41400	41400	41400	41400	0
156	20240219	173400	479438600	41400	41400	41400	41400	0
157	20240219	173300	479438600	41400	41400	41400	41400	0
158	20240219	173200	479438600	41400	41400	41400	41400	0
159	20240219	173100	479438600	41400	41400	41400	41400	0
160	20240219	173000	479438600	41400	41400	41400	41400	0
161	20240219	172900	479438600	41400	41400	41400	41400	0
162	20240219	172800	479438600	41400	41400	41400	41400	0
163	20240219	172700	479438600	41400	41400	41400	41400	0
164	20240219	172600	479438600	41400	41400	41400	41400	0
165	20240219	172500	479438600	41400	41400	41400	41400	0
166	20240219	172400	479438600	41400	41400	41400	41400	0
167	20240219	172300	479438600	41400	41400	41400	41400	0
168	20240219	172200	479438600	41400	41400	41400	41400	0
169	20240219	172100	479438600	41400	41400	41400	41400	0
170	20240219	172000	479438600	41400	41400	41400	41400	0
171	20240219	171900	479438600	41400	41400	41400	41400	0
172	20240219	171800	479438600	41400	41400	41400	41400	0
173	20240219	171700	479438600	41400	41400	41400	41400	0
174	20240219	171600	479438600	41400	41400	41400	41400	0
175	20240219	171500	479438600	41400	41400	41400	41400	0
176	20240219	171400	479438600	41400	41400	41400	41400	0
177	20240219	171300	479438600	41400	41400	41400	41400	0
178	20240219	171200	479438600	41400	41400	41400	41400	0
179	20240219	171100	479438600	41400	41400	41400	41400	0
180	20240219	171000	479438600	41400	41400	41400	41400	0
181	20240219	170900	479438600	41400	41400	41400	41400	0
182	20240219	170800	479438600	41400	41400	41400	41400	244
183	20240219	170700	479438600	41400	41400	41400	41400	0
184	20240219	170600	479438600	41400	41400	41400	41400	0
185	20240219	170500	479438600	41400	41400	41400	41400	0
186	20240219	170400	479438600	41400	41400	41400	41400	0
187	20240219	170300	479438600	41400	41400	41400	41400	0
188	20240219	170200	479438600	41400	41400	41400	41400	0
189	20240219	170100	479438600	41400	41400	41400	41400	0
190	20240219	170000	479438600	41400	41400	41400	41400	0
191	20240219	165900	479438600	41400	41400	41400	41400	0
192	20240219	165800	479438600	41400	41400	41400	41400	0
193	20240219	165700	479438600	41400	41400	41400	41400	0
194	20240219	165600	479438600	41400	41400	41400	41400	0
195	20240219	165500	479438600	41400	41400	41400	41400	0
196	20240219	165400	479438600	41400	41400	41400	41400	0
197	20240219	165300	479438600	41400	41400	41400	41400	0
198	20240219	165200	479438600	41400	41400	41400	41400	0
199	20240219	165100	479438600	41400	41400	41400	41400	0
200	20240219	165000	479438600	41400	41400	41400	41400	0
201	20240219	164900	479438600	41400	41400	41400	41400	0
202	20240219	164800	479438600	41400	41400	41400	41400	0
203	20240219	164700	479438600	41400	41400	41400	41400	0
204	20240219	164600	479438600	41400	41400	41400	41400	0
205	20240219	164500	479438600	41400	41400	41400	41400	0
206	20240219	164400	479438600	41400	41400	41400	41400	0
207	20240219	164300	479438600	41400	41400	41400	41400	0
208	20240219	164200	479438600	41400	41400	41400	41400	0
209	20240219	164100	479438600	41400	41400	41400	41400	0
210	20240219	164000	479438600	41400	41400	41400	41400	0
211	20240219	163900	479438600	41400	41400	41400	41400	0
212	20240219	163800	479438600	41400	41400	41400	41400	244
213	20240219	163700	479438600	41400	41400	41400	41400	0
214	20240219	163600	479438600	41400	41400	41400	41400	0
215	20240219	163500	479438600	41400	41400	41400	41400	0
216	20240219	163400	479438600	41400	41400	41400	41400	0
217	20240219	163300	479438600	41400	41400	41400	41400	0
218	20240219	163200	479438600	41400	41400	41400	41400	0
219	20240219	163100	479438600	41400	41400	41400	41400	0
220	20240219	163000	479438600	41400	41400	41400	41400	0
221	20240219	162900	479438600	41400	41400	41400	41400	0
222	20240219	162800	479438600	41400	41400	41400	41400	0
223	20240219	162700	479438600	41400	41400	41400	41400	0
224	20240219	162600	479438600	41400	41400	41400	41400	0
225	20240219	162500	479438600	41400	41400	41400	41400	0
226	20240219	162400	479438600	41400	41400	41400	41400	0
227	20240219	162300	479438600	41400	41400	41400	41400	0
228	20240219	162200	479438600	41400	41400	41400	41400	0
229	20240219	162100	479438600	41400	41400	41400	41400	0
230	20240219	162000	479438600	41400	41400	41400	41400	0
231	20240219	161900	479438600	41400	41400	41400	41400	0
232	20240219	161800	479438600	41400	41400	41400	41400	0
233	20240219	161700	479438600	41400	41400	41400	41400	0
234	20240219	161600	479438600	41400	41400	41400	41400	0
235	20240219	161500	479438600	41400	41400	41400	41400	0
236	20240219	161400	479438600	41400	41400	41400	41400	0
237	20240219	161300	479438600	41400	41400	41400	41400	0
238	20240219	161200	479438600	41400	41400	41400	41400	0
239	20240219	161100	479438600	41400	41400	41400	41400	0
240	20240219	161000	479438600	41400	41400	41400	41400	0
241	20240219	160900	479438600	41400	41400	41400	41400	0
242	20240219	160800	479438600	41400	41400	41400	41400	244
243	20240219	160700	479438600	41400	41400	41400	41400	0
244	20240219	160600	479438600	41400	41400	41400	41400	0
245	20240219	160500	479438600	41400	41400	41400	41400	0
246	20240219	160400	479438600	41400	41400	41400	41400	0
247	20240219	160300	479438600	41400	41400	41400	41400	0
248	20240219	160200	479438600	41400	41400	41400	41400	0
249	20240219	160100	479438600	41400	41400	41400	41400	0
250	20240219	160000	479438600	41400	41400	41400	41400	0
251	20240219	155900	479438600	41400	41400	41400	41400	0
252	20240219	155800	479438600	41400	41400	41400	41400	0
253	20240219	155700	479438600	41400	41400	41400	41400	0
254	20240219	155600	479438600	41400	41400	41400	41400	0
255	20240219	155500	479438600	41400	41400	41400	41400	0
256	20240219	155400	479438600	41400	41400	41400	41400	0
257	20240219	155300	479438600	41400	41400	41400	41400	0
258	20240219	155200	479438600	41400	41400	41400	41400	0
259	20240219	155100	479438600	41400	41400	41400	41400	0
260	20240219	155000	479438600	41400	41400	41400	41400	0
261	20240219	154900	479438600	41400	41400	41400	41400	0
262	20240219	154800	479438600	41400	41400	41400	41400	0
263	20240219	154700	479438600	41400	41400	41400	41400	0
264	20240219	154600	479438600	41400	41400	41400	41400	0
265	20240219	154500	479438600	41400	41400	41400	41400	0
266	20240219	154400	479438600	41400	41400	41400	41400	0
267	20240219	154300	479438600	41400	41400	41400	41400	0
268	20240219	154200	479438600	41400	41400	41400	41400	0
269	20240219	154100	479438600	41400	41400	41400	41400	0
270	20240219	154000	479438600	41400	41400	41400	41400	0
271	20240219	153900	479438600	41400	41400	41400	41400	0
272	20240219	153800	479438600	41400	41400	41400	41400	244
273	20240219	153700	479438600	41400	41400	41400	41400	0
274	20240219	153600	479438600	41400	41400	41400	41400	0
275	20240219	153500	479438600	41400	41400	41400	41400	0
276	20240219	153400	479438600	41400	41400	41400	41400	0
277	20240219	153300	479438600	41400	41400	41400	41400	0
278	20240219	153200	479438600	41400	41400	41400	41400	0
279	20240219	153100	479438600	41400	41400	41400	41400	0
280	20240219	153000	479438600	41400	41400	41400	41400	244
281	20240219	152900	469337000	41400	41400	41400	41400	0
282	20240219	152800	469337000	41400	41400	41400	41400	0
283	20240219	152700	469337000	41400	41400	41400	41400	0
284	20240219	152600	469337000	41400	41400	41400	41400	0
285	20240219	152500	469337000	41400	41400	41400	41400	0
286	20240219	152400	469337000	41400	41400	41400	41400	0
287	20240219	152300	469337000	41400	41400	41400	41400	0
288	20240219	152200	469337000	41400	41400	41400	41400	0
289	20240219	152100	469337000	41400	41400	41400	41400	0
290	20240219	152000	469337000	41400	41400	41400	41400	0
291	20240219	151900	469337000	41400	41400	41400	41200	15
292	20240219	151800	468716350	41200	41200	41250	41200	4
293	20240219	151700	468551500	41200	41200	41300	41200	16
294	20240219	151600	467891500	41200	41250	41250	41200	27
295	20240219	151500	466778550	41250	41250	41250	41200	4
296	20240219	151400	466613600	41200	41250	41250	41200	3
297	20240219	151300	466489900	41250	41250	41250	41200	47
298	20240219	151200	464552450	41400	41400	41400	41400	0
299	20240219	151100	464552450	41400	41400	41400	41400	16
300	20240219	151000	463890050	41200	41200	41200	41200	3
301	20240219	150900	463766450	41200	41200	41400	41200	31
302	20240219	150800	462487650	41200	41200	41200	41200	1
303	20240219	150700	462446450	41400	41400	41400	41400	0
304	20240219	150600	462446450	41400	41400	41400	41400	9
305	20240219	150500	462073850	41400	41400	41400	41400	0
306	20240219	150400	462073850	41400	41400	41400	41400	6
307	20240219	150300	461825450	41400	41400	41400	41400	0
308	20240219	150200	461825450	41400	41400	41400	41400	0
309	20240219	150100	461825450	41400	41400	41400	41400	0
310	20240219	150000	461825450	41400	41400	41400	41400	1
311	20240219	145900	461784050	41250	41250	41250	41250	19
312	20240219	145800	461000300	41250	41300	41300	41250	14
313	20240219	145700	460422400	41250	41250	41250	41250	0
314	20240219	145600	460422400	41250	41250	41250	41250	0
315	20240219	145500	460422400	41250	41250	41250	41250	0
316	20240219	145400	460422400	41250	41350	41350	41250	101
317	20240219	145300	456253200	41350	41350	41350	41350	0
318	20240219	145200	456253200	41350	41350	41350	41350	2
319	20240219	145100	456170500	41300	41300	41300	41300	1
320	20240219	145000	456129200	41300	41300	41300	41300	0
321	20240219	144900	456129200	41300	41300	41300	41300	5
322	20240219	144800	455922700	41300	41300	41300	41300	1
323	20240219	144700	455881400	41400	41400	41400	41400	10
324	20240219	144600	455467400	41400	41400	41400	41400	0
325	20240219	144500	455467400	41400	41400	41400	41400	0
326	20240219	144400	455467400	41400	41400	41400	41400	8
327	20240219	144300	455136200	41400	41400	41400	41400	0
328	20240219	144200	455136200	41400	41400	41400	41400	0
329	20240219	144100	455136200	41400	41400	41400	41400	0
330	20240219	144000	455136200	41400	41400	41400	41400	3
331	20240219	143900	455012000	41400	41400	41400	41400	1
332	20240219	143800	454970600	41400	41400	41400	41400	0
333	20240219	143700	454970600	41400	41400	41400	41400	0
334	20240219	143600	454970600	41400	41400	41400	41400	0
335	20240219	143500	454970600	41400	41400	41400	41400	0
336	20240219	143400	454970600	41400	41400	41400	41400	0
337	20240219	143300	454970600	41400	41400	41400	41400	1
338	20240219	143200	454929200	41250	41250	41250	41250	0
339	20240219	143100	454929200	41250	41250	41250	41250	0
340	20240219	143000	454929200	41250	41250	41250	41250	0
341	20240219	142900	454929200	41250	41250	41250	41250	60
342	20240219	142800	452454200	41400	41400	41400	41400	0
343	20240219	142700	452454200	41400	41400	41400	41400	24
344	20240219	142600	451460600	41400	41400	41400	41400	1
345	20240219	142500	451419200	41400	41400	41400	41400	0
346	20240219	142400	451419200	41400	41400	41400	41400	0
347	20240219	142300	451419200	41400	41400	41400	41400	0
348	20240219	142200	451419200	41400	41400	41400	41400	0
349	20240219	142100	451419200	41400	41400	41400	41400	0
350	20240219	142000	451419200	41400	41400	41400	41400	5
351	20240219	141900	451212200	41250	41250	41250	41250	0
352	20240219	141800	451212200	41250	41350	41350	41250	100
353	20240219	141700	447085900	41400	41400	41400	41400	1
354	20240219	141600	447044500	41400	41400	41400	41400	0
355	20240219	141500	447044500	41400	41400	41400	41400	0
356	20240219	141400	447044500	41400	41400	41400	41400	0
357	20240219	141300	447044500	41400	41400	41400	41400	0
358	20240219	141200	447044500	41400	41400	41400	41400	0
359	20240219	141100	447044500	41400	41400	41400	41400	2
360	20240219	141000	446961700	41550	41550	41550	41550	1
361	20240219	140900	446920150	41600	41600	41600	41600	0
362	20240219	140800	446920150	41600	41600	41600	41600	0
363	20240219	140700	446920150	41600	41600	41600	41600	0
364	20240219	140600	446920150	41600	41600	41600	41600	0
365	20240219	140500	446920150	41600	41600	41600	41600	0
366	20240219	140400	446920150	41600	41600	41600	41600	2
367	20240219	140300	446836950	41600	41600	41600	41600	0
368	20240219	140200	446836950	41600	41500	41600	41500	1030
369	20240219	140100	404072250	41550	41500	41550	41500	61
370	20240219	140000	401540200	41500	41500	41500	41500	3
371	20240219	135900	401415700	41500	41500	41500	41500	2
372	20240219	135800	401332700	41550	41550	41550	41550	0
373	20240219	135700	401332700	41550	41550	41550	41550	0
374	20240219	135600	401332700	41550	41550	41550	41550	0
375	20240219	135500	401332700	41550	41550	41550	41550	0
376	20240219	135400	401332700	41550	41550	41550	41550	9
377	20240219	135300	400958750	41550	41550	41550	41550	4
378	20240219	135200	400792550	41500	41500	41500	41500	226
379	20240219	135100	391413550	41400	41400	41400	41400	10
380	20240219	135000	390999550	41400	41400	41400	41400	0
381	20240219	134900	390999550	41400	41400	41400	41400	9
382	20240219	134800	390626950	41500	41500	41500	41500	0
383	20240219	134700	390626950	41500	41500	41500	41500	9
384	20240219	134600	390253450	41500	41500	41500	41500	0
385	20240219	134500	390253450	41500	41500	41500	41500	5
386	20240219	134400	390045950	41500	41500	41500	41500	0
387	20240219	134300	390045950	41500	41400	41500	41400	156
388	20240219	134200	383587450	41400	41400	41400	41400	0
389	20240219	134100	383587450	41400	41400	41400	41400	0
390	20240219	134000	383587450	41400	41400	41400	41400	0
391	20240219	133900	383587450	41400	41400	41400	41400	0
392	20240219	133800	383587450	41400	41400	41400	41400	0
393	20240219	133700	383587450	41400	41400	41400	41400	0
394	20240219	133600	383587450	41400	41400	41400	41400	0
395	20240219	133500	383587450	41400	41400	41400	41400	0
396	20240219	133400	383587450	41400	41400	41400	41400	0
397	20240219	133300	383587450	41400	41400	41400	41400	0
398	20240219	133200	383587450	41400	41400	41400	41400	0
399	20240219	133100	383587450	41400	41400	41400	41400	2
400	20240219	133000	383504650	41250	41250	41250	41250	0
401	20240219	132900	383504650	41250	41250	41250	41250	0
402	20240219	132800	383504650	41250	41250	41250	41250	1
403	20240219	132700	383463400	41250	41300	41300	41250	100
404	20240219	132600	379337300	41400	41400	41400	41400	0
405	20240219	132500	379337300	41400	41400	41400	41400	0
406	20240219	132400	379337300	41400	41400	41400	41400	0
407	20240219	132300	379337300	41400	41400	41400	41400	0
408	20240219	132200	379337300	41400	41400	41400	41400	0
409	20240219	132100	379337300	41400	41400	41400	41400	1
410	20240219	132000	379295900	41300	41400	41400	41300	217
411	20240219	131900	370329450	41400	41400	41400	41400	0
412	20240219	131800	370329450	41400	41400	41400	41400	27
413	20240219	131700	369211650	41500	41500	41500	41500	0
414	20240219	131600	369211650	41500	41500	41500	41500	0
415	20240219	131500	369211650	41500	41500	41500	41500	0
416	20240219	131400	369211650	41500	41500	41500	41500	0
417	20240219	131300	369211650	41500	41500	41500	41500	0
418	20240219	131200	369211650	41500	41500	41500	41500	10
419	20240219	131100	368796650	41500	41500	41500	41500	0
420	20240219	131000	368796650	41500	41500	41500	41500	0
421	20240219	130900	368796650	41500	41500	41500	41500	10
422	20240219	130800	368381650	41400	41400	41400	41400	0
423	20240219	130700	368381650	41400	41400	41400	41400	0
424	20240219	130600	368381650	41400	41500	41500	41400	217
425	20240219	130500	359376250	41500	41500	41500	41500	0
426	20240219	130400	359376250	41500	41500	41500	41500	5
427	20240219	130300	359168750	41450	41450	41450	41450	200
428	20240219	130200	350878750	41400	41400	41400	41400	1
429	20240219	130100	350837350	41450	41450	41450	41450	31
430	20240219	130000	349552400	41450	41450	41450	41450	11
431	20240219	125900	349096450	41350	41350	41350	41350	0
432	20240219	125800	349096450	41350	41350	41350	41350	0
433	20240219	125700	349096450	41350	41350	41350	41350	0
434	20240219	125600	349096450	41350	41350	41350	41350	0
435	20240219	125500	349096450	41350	41300	41350	41300	2
436	20240219	125400	349013800	41350	41350	41350	41350	70
437	20240219	125300	346119300	41350	41350	41350	41350	0
438	20240219	125200	346119300	41350	41350	41350	41350	0
439	20240219	125100	346119300	41350	41350	41350	41350	0
440	20240219	125000	346119300	41350	41350	41350	41350	0
441	20240219	124900	346119300	41350	41350	41350	41350	0
442	20240219	124800	346119300	41350	41350	41350	41350	0
443	20240219	124700	346119300	41350	41350	41350	41350	0
444	20240219	124600	346119300	41350	41350	41350	41350	2
445	20240219	124500	346036600	41450	41450	41450	41450	0
446	20240219	124400	346036600	41450	41450	41450	41450	10
447	20240219	124300	345622100	41400	41400	41400	41400	0
448	20240219	124200	345622100	41400	41400	41400	41400	0
449	20240219	124100	345622100	41400	41400	41400	41400	0
450	20240219	124000	345622100	41400	41400	41400	41400	1
451	20240219	123900	345580700	41400	41400	41400	41400	26
452	20240219	123800	344504300	41400	41400	41400	41400	0
453	20240219	123700	344504300	41400	41400	41400	41400	10
454	20240219	123600	344090300	41400	41400	41400	41400	1
455	20240219	123500	344048900	41350	41350	41350	41350	0
456	20240219	123400	344048900	41350	41350	41350	41350	0
457	20240219	123300	344048900	41350	41350	41350	41350	5
458	20240219	123200	343842150	41300	41300	41300	41300	0
459	20240219	123100	343842150	41300	41300	41300	41300	1
460	20240219	123000	343800850	41300	41300	41300	41300	50
461	20240219	122900	341735850	41250	41250	41250	41250	1
462	20240219	122800	341694600	41300	41300	41300	41300	0
463	20240219	122700	341694600	41300	41300	41300	41300	0
464	20240219	122600	341694600	41300	41300	41300	41300	0
465	20240219	122500	341694600	41300	41300	41300	41300	20
466	20240219	122400	340868600	41300	41300	41300	41300	0
467	20240219	122300	340868600	41300	41300	41300	41300	0
468	20240219	122200	340868600	41300	41300	41300	41300	0
469	20240219	122100	340868600	41300	41300	41300	41300	3
470	20240219	122000	340744700	41300	41300	41300	41300	0
471	20240219	121900	340744700	41300	41300	41300	41300	0
472	20240219	121800	340744700	41300	41300	41300	41300	0
473	20240219	121700	340744700	41300	41300	41300	41300	0
474	20240219	121600	340744700	41300	41300	41300	41300	0
475	20240219	121500	340744700	41300	41300	41300	41300	111
476	20240219	121400	336160400	41350	41350	41350	41350	0
477	20240219	121300	336160400	41350	41350	41350	41350	2
478	20240219	121200	336077700	41350	41350	41350	41350	0
479	20240219	121100	336077700	41350	41350	41350	41350	29
480	20240219	121000	334878550	41400	41400	41400	41400	0
481	20240219	120900	334878550	41400	41400	41400	41400	10
482	20240219	120800	334464550	41400	41400	41400	41400	23
483	20240219	120700	333512350	41300	41300	41300	41300	3
484	20240219	120600	333388450	41400	41400	41400	41400	10
485	20240219	120500	332974450	41200	41200	41200	41200	0
486	20240219	120400	332974450	41200	41200	41200	41200	0
487	20240219	120300	332974450	41200	41200	41200	41200	0
488	20240219	120200	332974450	41200	41200	41200	41200	0
489	20240219	120100	332974450	41200	41200	41200	41200	0
490	20240219	120000	332974450	41200	41200	41200	41200	0
491	20240219	115900	332974450	41200	41200	41200	41200	0
492	20240219	115800	332974450	41200	41200	41200	41200	114
493	20240219	115700	328277650	41200	41150	41200	41150	62
494	20240219	115600	325724450	41050	41050	41050	41050	0
495	20240219	115500	325724450	41050	41050	41050	41050	1
496	20240219	115400	325683400	41050	41050	41050	41050	0
497	20240219	115300	325683400	41050	41100	41100	41050	8
498	20240219	115200	325354850	41150	41150	41150	41150	21
499	20240219	115100	324490700	41150	41150	41150	41150	0
500	20240219	115000	324490700	41150	41150	41150	41150	20
501	20240219	114900	323667700	41150	41150	41150	41150	0
502	20240219	114800	323667700	41150	41150	41150	41150	0
503	20240219	114700	323667700	41150	41150	41150	41150	0
504	20240219	114600	323667700	41150	41150	41150	41150	0
505	20240219	114500	323667700	41150	41150	41150	41150	0
506	20240219	114400	323667700	41150	41150	41150	41150	0
507	20240219	114300	323667700	41150	41150	41150	41150	0
508	20240219	114200	323667700	41150	41150	41150	41150	0
509	20240219	114100	323667700	41150	41150	41150	41150	0
510	20240219	114000	323667700	41150	41150	41150	41150	2
511	20240219	113900	323585400	41150	41150	41150	41150	4
512	20240219	113800	323420800	41150	41150	41150	41150	0
513	20240219	113700	323420800	41150	41150	41150	41150	0
514	20240219	113600	323420800	41150	41150	41150	41150	9
515	20240219	113500	323050450	41000	41000	41000	41000	0
516	20240219	113400	323050450	41000	41000	41000	41000	0
517	20240219	113300	323050450	41000	41000	41000	41000	0
518	20240219	113200	323050450	41000	41000	41000	41000	2
519	20240219	113100	322968450	41000	41000	41000	41000	0
520	20240219	113000	322968450	41000	41000	41000	41000	100
521	20240219	112900	318868450	41150	41150	41150	41150	0
522	20240219	112800	318868450	41150	41150	41150	41150	0
523	20240219	112700	318868450	41150	41150	41150	41150	0
524	20240219	112600	318868450	41150	41150	41150	41150	0
525	20240219	112500	318868450	41150	41150	41150	41150	0
526	20240219	112400	318868450	41150	41150	41150	41150	0
527	20240219	112300	318868450	41150	41150	41150	41150	0
528	20240219	112200	318868450	41150	41150	41150	41150	0
529	20240219	112100	318868450	41150	41150	41150	41150	0
530	20240219	112000	318868450	41150	41150	41150	41150	30
531	20240219	111900	317633950	40900	40900	40900	40900	0
532	20240219	111800	317633950	40900	40900	40900	40900	4
533	20240219	111700	317470350	40850	40900	40900	40850	11
534	20240219	111600	317020750	40850	40900	40900	40850	7
535	20240219	111500	316734600	41000	41000	41000	41000	25
536	20240219	111400	315709600	40900	40900	40900	40900	10
537	20240219	111300	315300600	41000	40900	41000	40900	605
538	20240219	111200	290555900	40950	41050	41050	40950	397
539	20240219	111100	274295000	41050	41150	41150	41050	66
540	20240219	111000	271584100	41150	41150	41150	41150	1
541	20240219	110900	271542950	41050	41050	41050	41050	0
542	20240219	110800	271542950	41050	41050	41050	41050	0
543	20240219	110700	271542950	41050	41050	41050	41050	3
544	20240219	110600	271419800	41150	41000	41150	41000	9
545	20240219	110500	271049750	41000	41000	41000	41000	0
546	20240219	110400	271049750	41000	41000	41000	41000	0
547	20240219	110300	271049750	41000	41000	41000	41000	0
548	20240219	110200	271049750	41000	41000	41000	41000	0
549	20240219	110100	271049750	41000	41000	41000	41000	0
550	20240219	110000	271049750	41000	41000	41000	41000	2
551	20240219	105900	270967750	40950	41000	41000	40950	7
552	20240219	105800	270681000	40950	41050	41050	40950	1610
553	20240219	105700	204661400	41100	41150	41150	41100	122
554	20240219	105600	199647150	41200	41200	41200	41200	0
555	20240219	105500	199647150	41200	41200	41200	41200	0
556	20240219	105400	199647150	41200	41200	41200	41200	0
557	20240219	105300	199647150	41200	41200	41200	41200	0
558	20240219	105200	199647150	41200	41200	41200	41200	0
559	20240219	105100	199647150	41200	41200	41200	41200	0
560	20240219	105000	199647150	41200	41200	41200	41200	9
561	20240219	104900	199276350	41200	41100	41200	41100	192
562	20240219	104800	191385050	41100	41100	41100	41100	67
563	20240219	104700	188631350	41100	41100	41100	41100	0
564	20240219	104600	188631350	41100	41100	41100	41100	1
565	20240219	104500	188590250	41100	41100	41100	41100	0
566	20240219	104400	188590250	41100	41100	41100	41100	4
567	20240219	104300	188425850	41100	41100	41100	41100	0
568	20240219	104200	188425850	41100	41100	41100	41100	0
569	20240219	104100	188425850	41100	41000	41100	41000	3
570	20240219	104000	188302750	41000	41100	41100	41000	139
571	20240219	103900	182596850	41100	41100	41100	41100	55
572	20240219	103800	180336350	41200	41200	41200	41200	1
573	20240219	103700	180295150	41200	41200	41200	41200	0
574	20240219	103600	180295150	41200	41150	41200	41150	10
575	20240219	103500	179883250	41200	41200	41200	41200	86
576	20240219	103400	176340050	41200	41200	41200	41200	1
577	20240219	103300	176298850	41200	41250	41250	41200	43
578	20240219	103200	174525150	41250	41250	41250	41250	0
579	20240219	103100	174525150	41250	41250	41250	41250	5
580	20240219	103000	174318900	41250	41250	41250	41250	0
581	20240219	102900	174318900	41250	41350	41350	41250	15
582	20240219	102800	173699150	41400	41400	41400	41400	0
583	20240219	102700	173699150	41400	41400	41400	41400	0
584	20240219	102600	173699150	41400	41400	41400	41400	0
585	20240219	102500	173699150	41400	41400	41400	41400	0
586	20240219	102400	173699150	41400	41400	41400	41400	0
587	20240219	102300	173699150	41400	41400	41400	41400	1
588	20240219	102200	173657750	41450	41450	41450	41450	0
589	20240219	102100	173657750	41450	41300	41450	41250	20
590	20240219	102000	172830450	41250	41250	41250	41250	0
591	20240219	101900	172830450	41250	41250	41250	41250	0
592	20240219	101800	172830450	41250	41250	41250	41250	2
593	20240219	101700	172747950	41250	41250	41250	41250	0
594	20240219	101600	172747950	41250	41250	41250	41250	4
595	20240219	101500	172582950	41350	41350	41350	41350	0
596	20240219	101400	172582950	41350	41350	41350	41350	0
597	20240219	101300	172582950	41350	41350	41350	41350	0
598	20240219	101200	172582950	41350	41250	41350	41250	21
599	20240219	101100	171714700	41350	41350	41350	41350	0
600	20240219	101000	171714700	41350	41350	41350	41350	0
601	20240219	100900	171714700	41350	41350	41350	41350	0
602	20240219	100800	171714700	41350	41350	41350	41350	0
603	20240219	100700	171714700	41350	41400	41400	41350	481
604	20240219	100600	151817700	41450	41450	41450	41450	0
605	20240219	100500	151817700	41450	41450	41450	41450	1
606	20240219	100400	151776250	41400	41400	41400	41400	5
607	20240219	100300	151569250	41400	41500	41500	41400	6
608	20240219	100200	151320750	41450	41450	41500	41450	21
609	20240219	100100	150450250	41450	41450	41450	41450	0
610	20240219	100000	150450250	41450	41450	41450	41450	22
611	20240219	095900	149538350	41450	41450	41450	41450	87
612	20240219	095800	145932200	41450	41450	41450	41450	10
613	20240219	095700	145517700	41450	41450	41450	41450	0
614	20240219	095600	145517700	41450	41450	41450	41450	0
615	20240219	095500	145517700	41450	41450	41450	41450	0
616	20240219	095400	145517700	41450	41500	41550	41450	24
617	20240219	095300	144522100	41450	41450	41450	41450	159
618	20240219	095200	137931550	41500	41400	41500	41400	79
619	20240219	095100	134659350	41450	41500	41500	41450	327
620	20240219	095000	121102300	41500	41500	41500	41500	0
621	20240219	094900	121102300	41500	41500	41500	41500	0
622	20240219	094800	121102300	41500	41550	41550	41500	113
623	20240219	094700	116412300	41550	41550	41550	41550	50
624	20240219	094600	114334800	41600	41600	41600	41600	11
625	20240219	094500	113877200	41500	41500	41500	41500	3
626	20240219	094400	113752700	41500	41500	41500	41500	86
627	20240219	094300	110183700	41500	41500	41500	41500	137
628	20240219	094200	104498200	41450	41450	41450	41450	0
629	20240219	094100	104498200	41450	41500	41500	41450	399
630	20240219	094000	87941950	41600	41600	41600	41600	0
631	20240219	093900	87941950	41600	41500	41600	41500	9
632	20240219	093800	87568250	41600	41600	41600	41600	10
633	20240219	093700	87152250	41600	41550	41600	41550	5
634	20240219	093600	86944400	41600	41600	41600	41600	3
635	20240219	093500	86819600	41600	41600	41600	41600	0
636	20240219	093400	86819600	41600	41600	41600	41600	0
637	20240219	093300	86819600	41600	41600	41600	41600	0
638	20240219	093200	86819600	41600	41600	41700	41600	534
639	20240219	093100	64603200	41600	41550	41650	41550	46
640	20240219	093000	62689650	41600	41550	41600	41550	11
641	20240219	092900	62232100	41550	41500	41550	41500	22
642	20240219	092800	61318150	41500	41450	41500	41450	4
643	20240219	092700	61152300	41500	41450	41500	41450	82
644	20240219	092600	57750950	41450	41450	41450	41450	0
645	20240219	092500	57750950	41450	41400	41450	41400	52
646	20240219	092400	55598100	41500	41500	41500	41500	1
647	20240219	092300	55556600	41400	41400	41400	41400	0
648	20240219	092200	55556600	41400	41400	41400	41400	127
649	20240219	092100	50298800	41350	41350	41350	41350	2
650	20240219	092000	50216100	41350	41350	41350	41350	3
651	20240219	091900	50092050	41400	41400	41400	41350	53
652	20240219	091800	47898350	41400	41400	41400	41350	52
653	20240219	091700	45747900	41500	41550	41600	41500	181
654	20240219	091600	38233950	41550	41550	41600	41550	56
655	20240219	091500	35905950	41550	41500	41600	41500	86
656	20240219	091400	32335650	41500	41400	41500	41400	3
657	20240219	091300	32211350	41400	41400	41400	41400	3
658	20240219	091200	32087150	41400	41400	41400	41400	14
659	20240219	091100	31507550	41400	41400	41400	41400	10
660	20240219	091000	31093550	41400	41400	41400	41400	41
661	20240219	090900	29396150	41300	41250	41300	41250	207
662	20240219	090800	20856250	41250	41250	41250	41250	132
663	20240219	090700	15411250	41400	41400	41400	41400	3
664	20240219	090600	15287050	41400	41400	41400	41400	21
665	20240219	090500	14417650	41350	41350	41350	41350	31
666	20240219	090400	13135800	41300	41300	41300	41300	62
667	20240219	090300	10575200	41250	41250	41250	41250	18
668	20240219	090200	9832700	41300	40900	41300	40900	35
669	20240219	090100	8396000	40900	41000	41000	40900	182
670	20240219	090000	945350	40950	41300	41300	40950	23