KissMeData/009240/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	185200	624147000	50600	50600	50600	50600	704
3	20240219	185100	624147000	50600	50600	50600	50600	0
4	20240219	185000	624147000	50600	50600	50600	50600	0
5	20240219	184900	624147000	50600	50600	50600	50600	0
6	20240219	184800	624147000	50600	50600	50600	50600	0
7	20240219	184700	624147000	50600	50600	50600	50600	0
8	20240219	184600	624147000	50600	50600	50600	50600	0
9	20240219	184500	624147000	50600	50600	50600	50600	0
10	20240219	184400	624147000	50600	50600	50600	50600	0
11	20240219	184300	624147000	50600	50600	50600	50600	0
12	20240219	184200	624147000	50600	50600	50600	50600	0
13	20240219	184100	624147000	50600	50600	50600	50600	0
14	20240219	184000	624147000	50600	50600	50600	50600	0
15	20240219	183900	624147000	50600	50600	50600	50600	0
16	20240219	183800	624147000	50600	50600	50600	50600	0
17	20240219	183700	624147000	50600	50600	50600	50600	0
18	20240219	183600	624147000	50600	50600	50600	50600	0
19	20240219	183500	624147000	50600	50600	50600	50600	0
20	20240219	183400	624147000	50600	50600	50600	50600	0
21	20240219	183300	624147000	50600	50600	50600	50600	0
22	20240219	183200	624147000	50600	50600	50600	50600	0
23	20240219	183100	624147000	50600	50600	50600	50600	0
24	20240219	183000	624147000	50600	50600	50600	50600	0
25	20240219	182900	624147000	50600	50600	50600	50600	0
26	20240219	182800	624147000	50600	50600	50600	50600	0
27	20240219	182700	624147000	50600	50600	50600	50600	0
28	20240219	182600	624147000	50600	50600	50600	50600	0
29	20240219	182500	624147000	50600	50600	50600	50600	0
30	20240219	182400	624147000	50600	50600	50600	50600	0
31	20240219	182300	624147000	50600	50600	50600	50600	0
32	20240219	182200	624147000	50600	50600	50600	50600	704
33	20240219	182100	624147000	50600	50600	50600	50600	0
34	20240219	182000	624147000	50600	50600	50600	50600	0
35	20240219	181900	624147000	50600	50600	50600	50600	0
36	20240219	181800	624147000	50600	50600	50600	50600	0
37	20240219	181700	624147000	50600	50600	50600	50600	0
38	20240219	181600	624147000	50600	50600	50600	50600	0
39	20240219	181500	624147000	50600	50600	50600	50600	0
40	20240219	181400	624147000	50600	50600	50600	50600	0
41	20240219	181300	624147000	50600	50600	50600	50600	0
42	20240219	181200	624147000	50600	50600	50600	50600	0
43	20240219	181100	624147000	50600	50600	50600	50600	0
44	20240219	181000	624147000	50600	50600	50600	50600	0
45	20240219	180900	624147000	50600	50600	50600	50600	0
46	20240219	180800	624147000	50600	50600	50600	50600	0
47	20240219	180700	624147000	50600	50600	50600	50600	0
48	20240219	180600	624147000	50600	50600	50600	50600	0
49	20240219	180500	624147000	50600	50600	50600	50600	0
50	20240219	180400	624147000	50600	50600	50600	50600	0
51	20240219	180300	624147000	50600	50600	50600	50600	0
52	20240219	180200	624147000	50600	50600	50600	50600	0
53	20240219	180100	624147000	50600	50600	50600	50600	0
54	20240219	180000	624147000	50600	50600	50600	50600	0
55	20240219	175900	624147000	50600	50600	50600	50600	0
56	20240219	175800	624147000	50600	50600	50600	50600	0
57	20240219	175700	624147000	50600	50600	50600	50600	0
58	20240219	175600	624147000	50600	50600	50600	50600	0
59	20240219	175500	624147000	50600	50600	50600	50600	0
60	20240219	175400	624147000	50600	50600	50600	50600	0
61	20240219	175300	624147000	50600	50600	50600	50600	0
62	20240219	175200	624147000	50600	50600	50600	50600	704
63	20240219	175100	624147000	50600	50600	50600	50600	0
64	20240219	175000	624147000	50600	50600	50600	50600	0
65	20240219	174900	624147000	50600	50600	50600	50600	0
66	20240219	174800	624147000	50600	50600	50600	50600	0
67	20240219	174700	624147000	50600	50600	50600	50600	0
68	20240219	174600	624147000	50600	50600	50600	50600	0
69	20240219	174500	624147000	50600	50600	50600	50600	0
70	20240219	174400	624147000	50600	50600	50600	50600	0
71	20240219	174300	624147000	50600	50600	50600	50600	0
72	20240219	174200	624147000	50600	50600	50600	50600	0
73	20240219	174100	624147000	50600	50600	50600	50600	0
74	20240219	174000	624147000	50600	50600	50600	50600	0
75	20240219	173900	624147000	50600	50600	50600	50600	0
76	20240219	173800	624147000	50600	50600	50600	50600	0
77	20240219	173700	624147000	50600	50600	50600	50600	0
78	20240219	173600	624147000	50600	50600	50600	50600	0
79	20240219	173500	624147000	50600	50600	50600	50600	0
80	20240219	173400	624147000	50600	50600	50600	50600	0
81	20240219	173300	624147000	50600	50600	50600	50600	0
82	20240219	173200	624147000	50600	50600	50600	50600	0
83	20240219	173100	624147000	50600	50600	50600	50600	0
84	20240219	173000	624147000	50600	50600	50600	50600	0
85	20240219	172900	624147000	50600	50600	50600	50600	0
86	20240219	172800	624147000	50600	50600	50600	50600	0
87	20240219	172700	624147000	50600	50600	50600	50600	0
88	20240219	172600	624147000	50600	50600	50600	50600	0
89	20240219	172500	624147000	50600	50600	50600	50600	0
90	20240219	172400	624147000	50600	50600	50600	50600	0
91	20240219	172300	624147000	50600	50600	50600	50600	0
92	20240219	172200	624147000	50600	50600	50600	50600	704
93	20240219	172100	624147000	50600	50600	50600	50600	0
94	20240219	172000	624147000	50600	50600	50600	50600	0
95	20240219	171900	624147000	50600	50600	50600	50600	0
96	20240219	171800	624147000	50600	50600	50600	50600	0
97	20240219	171700	624147000	50600	50600	50600	50600	0
98	20240219	171600	624147000	50600	50600	50600	50600	0
99	20240219	171500	624147000	50600	50600	50600	50600	0
100	20240219	171400	624147000	50600	50600	50600	50600	0
101	20240219	171300	624147000	50600	50600	50600	50600	0
102	20240219	171200	624147000	50600	50600	50600	50600	0
103	20240219	171100	624147000	50600	50600	50600	50600	0
104	20240219	171000	624147000	50600	50600	50600	50600	0
105	20240219	170900	624147000	50600	50600	50600	50600	0
106	20240219	170800	624147000	50600	50600	50600	50600	0
107	20240219	170700	624147000	50600	50600	50600	50600	0
108	20240219	170600	624147000	50600	50600	50600	50600	0
109	20240219	170500	624147000	50600	50600	50600	50600	0
110	20240219	170400	624147000	50600	50600	50600	50600	0
111	20240219	170300	624147000	50600	50600	50600	50600	0
112	20240219	170200	624147000	50600	50600	50600	50600	0
113	20240219	170100	624147000	50600	50600	50600	50600	0
114	20240219	170000	624147000	50600	50600	50600	50600	0
115	20240219	165900	624147000	50600	50600	50600	50600	0
116	20240219	165800	624147000	50600	50600	50600	50600	0
117	20240219	165700	624147000	50600	50600	50600	50600	0
118	20240219	165600	624147000	50600	50600	50600	50600	0
119	20240219	165500	624147000	50600	50600	50600	50600	0
120	20240219	165400	624147000	50600	50600	50600	50600	0
121	20240219	165300	624147000	50600	50600	50600	50600	0
122	20240219	165200	624147000	50600	50600	50600	50600	704
123	20240219	165100	624147000	50600	50600	50600	50600	0
124	20240219	165000	624147000	50600	50600	50600	50600	0
125	20240219	164900	624147000	50600	50600	50600	50600	0
126	20240219	164800	624147000	50600	50600	50600	50600	0
127	20240219	164700	624147000	50600	50600	50600	50600	0
128	20240219	164600	624147000	50600	50600	50600	50600	0
129	20240219	164500	624147000	50600	50600	50600	50600	0
130	20240219	164400	624147000	50600	50600	50600	50600	0
131	20240219	164300	624147000	50600	50600	50600	50600	0
132	20240219	164200	624147000	50600	50600	50600	50600	0
133	20240219	164100	624147000	50600	50600	50600	50600	0
134	20240219	164000	624147000	50600	50600	50600	50600	0
135	20240219	163900	624147000	50600	50600	50600	50600	0
136	20240219	163800	624147000	50600	50600	50600	50600	0
137	20240219	163700	624147000	50600	50600	50600	50600	0
138	20240219	163600	624147000	50600	50600	50600	50600	0
139	20240219	163500	624147000	50600	50600	50600	50600	0
140	20240219	163400	624147000	50600	50600	50600	50600	0
141	20240219	163300	624147000	50600	50600	50600	50600	0
142	20240219	163200	624147000	50600	50600	50600	50600	0
143	20240219	163100	624147000	50600	50600	50600	50600	0
144	20240219	163000	624147000	50600	50600	50600	50600	0
145	20240219	162900	624147000	50600	50600	50600	50600	0
146	20240219	162800	624147000	50600	50600	50600	50600	0
147	20240219	162700	624147000	50600	50600	50600	50600	0
148	20240219	162600	624147000	50600	50600	50600	50600	0
149	20240219	162500	624147000	50600	50600	50600	50600	0
150	20240219	162400	624147000	50600	50600	50600	50600	0
151	20240219	162300	624147000	50600	50600	50600	50600	0
152	20240219	162200	624147000	50600	50600	50600	50600	704
153	20240219	162100	624147000	50600	50600	50600	50600	0
154	20240219	162000	624147000	50600	50600	50600	50600	0
155	20240219	161900	624147000	50600	50600	50600	50600	0
156	20240219	161800	624147000	50600	50600	50600	50600	0
157	20240219	161700	624147000	50600	50600	50600	50600	0
158	20240219	161600	624147000	50600	50600	50600	50600	0
159	20240219	161500	624147000	50600	50600	50600	50600	0
160	20240219	161400	624147000	50600	50600	50600	50600	0
161	20240219	161300	624147000	50600	50600	50600	50600	0
162	20240219	161200	624147000	50600	50600	50600	50600	0
163	20240219	161100	624147000	50600	50600	50600	50600	0
164	20240219	161000	624147000	50600	50600	50600	50600	0
165	20240219	160900	624147000	50600	50600	50600	50600	0
166	20240219	160800	624147000	50600	50600	50600	50600	0
167	20240219	160700	624147000	50600	50600	50600	50600	0
168	20240219	160600	624147000	50600	50600	50600	50600	0
169	20240219	160500	624147000	50600	50600	50600	50600	0
170	20240219	160400	624147000	50600	50600	50600	50600	0
171	20240219	160300	624147000	50600	50600	50600	50600	0
172	20240219	160200	624147000	50600	50600	50600	50600	0
173	20240219	160100	624147000	50600	50600	50600	50600	0
174	20240219	160000	624147000	50600	50600	50600	50600	0
175	20240219	155900	624147000	50600	50600	50600	50600	0
176	20240219	155800	624147000	50600	50600	50600	50600	0
177	20240219	155700	624147000	50600	50600	50600	50600	0
178	20240219	155600	624147000	50600	50600	50600	50600	0
179	20240219	155500	624147000	50600	50600	50600	50600	0
180	20240219	155400	624147000	50600	50600	50600	50600	0
181	20240219	155300	624147000	50600	50600	50600	50600	0
182	20240219	155200	624147000	50600	50600	50600	50600	704
183	20240219	155100	624147000	50600	50600	50600	50600	0
184	20240219	155000	624147000	50600	50600	50600	50600	0
185	20240219	154900	624147000	50600	50600	50600	50600	0
186	20240219	154800	624147000	50600	50600	50600	50600	0
187	20240219	154700	624147000	50600	50600	50600	50600	0
188	20240219	154600	624147000	50600	50600	50600	50600	0
189	20240219	154500	624147000	50600	50600	50600	50600	0
190	20240219	154400	624147000	50600	50600	50600	50600	0
191	20240219	154300	624147000	50600	50600	50600	50600	0
192	20240219	154200	624147000	50600	50600	50600	50600	0
193	20240219	154100	624147000	50600	50600	50600	50600	0
194	20240219	154000	624147000	50600	50600	50600	50600	0
195	20240219	153900	624147000	50600	50600	50600	50600	0
196	20240219	153800	624147000	50600	50600	50600	50600	0
197	20240219	153700	624147000	50600	50600	50600	50600	0
198	20240219	153600	624147000	50600	50600	50600	50600	0
199	20240219	153500	624147000	50600	50600	50600	50600	0
200	20240219	153400	624147000	50600	50600	50600	50600	0
201	20240219	153300	624147000	50600	50600	50600	50600	0
202	20240219	153200	624147000	50600	50600	50600	50600	0
203	20240219	153100	624147000	50600	50600	50600	50600	0
204	20240219	153000	624147000	50600	50600	50600	50600	704
205	20240219	152900	588524600	50500	50500	50500	50500	0
206	20240219	152800	588524600	50500	50500	50500	50500	0
207	20240219	152700	588524600	50500	50500	50500	50500	0
208	20240219	152600	588524600	50500	50500	50500	50500	0
209	20240219	152500	588524600	50500	50500	50500	50500	0
210	20240219	152400	588524600	50500	50500	50500	50500	0
211	20240219	152300	588524600	50500	50500	50500	50500	0
212	20240219	152200	588524600	50500	50500	50500	50500	0
213	20240219	152100	588524600	50500	50500	50500	50500	0
214	20240219	152000	588524600	50500	50500	50500	50500	0
215	20240219	151900	588524600	50500	50400	50500	50400	119
216	20240219	151800	582515800	50400	50400	50400	50400	1
217	20240219	151700	582465400	50400	50300	50400	50300	49
218	20240219	151600	580000100	50400	50400	50400	50400	27
219	20240219	151500	578639300	50400	50200	50400	50200	57
220	20240219	151400	575767000	50300	50200	50300	50200	286
221	20240219	151300	561385400	50300	50300	50300	50300	27
222	20240219	151200	560027300	50300	50300	50300	50300	28
223	20240219	151100	558618900	50300	50300	50300	50300	44
224	20240219	151000	556405700	50200	50200	50200	50200	30
225	20240219	150900	554899700	50400	50400	50400	50400	24
226	20240219	150800	553690100	50400	50400	50400	50400	62
227	20240219	150700	550565300	50200	50300	50300	50200	84
228	20240219	150600	546342800	50400	50300	50400	50300	45
229	20240219	150500	544079100	50300	50300	50300	50300	30
230	20240219	150400	542570100	50300	50300	50300	50300	68
231	20240219	150300	539149700	50300	50300	50300	50300	1
232	20240219	150200	539099400	50300	50300	50300	50300	27
233	20240219	150100	537741300	50300	50300	50300	50300	42
234	20240219	150000	535628700	50300	50300	50300	50300	26
235	20240219	145900	534320900	50300	50300	50400	50300	35
236	20240219	145800	532560300	50300	50300	50300	50300	45
237	20240219	145700	530296800	50300	50300	50300	50300	27
238	20240219	145600	528938700	50300	50300	50300	50300	70
239	20240219	145500	525417700	50300	50400	50400	50300	9
240	20240219	145400	524964200	50400	50300	50400	50300	29
241	20240219	145300	523505300	50300	50400	50400	50300	49
242	20240219	145200	521040000	50400	50300	50400	50300	28
243	20240219	145100	519628900	50300	50300	50300	50300	83
244	20240219	145000	515454000	50300	50300	50300	50300	2
245	20240219	144900	515353400	50300	50300	50300	50300	29
246	20240219	144800	513894700	50300	50300	50300	50200	71
247	20240219	144700	510323500	50300	50300	50300	50300	0
248	20240219	144600	510323500	50300	50300	50400	50300	80
249	20240219	144500	506298500	50400	50400	50400	50400	18
250	20240219	144400	505391300	50400	50400	50400	50400	2
251	20240219	144300	505290500	50400	50400	50400	50300	72
252	20240219	144200	501665900	50300	50300	50300	50300	1
253	20240219	144100	501615600	50300	50300	50300	50300	27
254	20240219	144000	500257500	50600	50400	50600	50400	74
255	20240219	143900	496526900	50600	50400	50600	50400	51
256	20240219	143800	493950300	50300	50400	50500	50300	77
257	20240219	143700	490075700	50400	50300	50400	50300	27
258	20240219	143600	488717500	50400	50300	50400	50300	3
259	20240219	143500	488566500	50300	50400	50400	50300	70
260	20240219	143400	485042600	50300	50300	50300	50300	1
261	20240219	143300	484992300	50300	50400	50400	50300	82
262	20240219	143200	480862100	50400	50300	50400	50300	48
263	20240219	143100	478445500	50300	50300	50300	50300	1
264	20240219	143000	478395200	50300	50400	50500	50300	56
265	20240219	142900	475575400	50400	50400	50400	50400	41
266	20240219	142800	473509000	50400	50300	50400	50300	44
267	20240219	142700	471295600	50500	50500	50500	50500	19
268	20240219	142600	470336100	50400	50300	50400	50300	4
269	20240219	142500	470134800	50400	50400	50500	50400	118
270	20240219	142400	464184500	50400	50300	50400	50300	72
271	20240219	142300	460562800	50400	50300	50400	50300	4
272	20240219	142200	460361300	50400	50500	50500	50400	60
273	20240219	142100	457335600	50500	50500	50500	50500	27
274	20240219	142000	455972100	50500	50500	50500	50500	48
275	20240219	141900	453548100	50400	50500	50500	50400	23
276	20240219	141800	452386700	50500	50500	50500	50500	4
277	20240219	141700	452184700	50500	50500	50500	50500	69
278	20240219	141600	448700200	50500	50500	50600	50500	30
279	20240219	141500	447185000	50500	50600	50600	50500	43
280	20240219	141400	445013400	50500	50600	50600	50400	29
281	20240219	141300	443551500	50500	50400	50500	50400	34
282	20240219	141200	441837100	50500	50500	50500	50500	43
283	20240219	141100	439665600	50500	50500	50500	50500	27
284	20240219	141000	438302100	50500	50500	50500	50500	53
285	20240219	140900	435625600	50500	50500	50500	50500	29
286	20240219	140800	434161100	50500	50400	50600	50400	671
287	20240219	140700	400285300	50300	50200	50300	50200	902
288	20240219	140600	354918900	50200	50200	50200	50200	29
289	20240219	140500	353463100	50200	50300	50300	50200	29
290	20240219	140400	352007200	50200	50200	50200	50200	43
291	20240219	140300	349848600	50200	50200	50200	50200	27
292	20240219	140200	348493200	50200	50200	50200	50200	42
293	20240219	140100	346384800	50200	50200	50200	50200	34
294	20240219	140000	344678000	50200	50200	50200	50200	26
295	20240219	135900	343372800	50200	50100	50200	50100	45
296	20240219	135800	341113900	50100	50200	50200	50100	28
297	20240219	135700	339711000	50200	50200	50200	50200	71
298	20240219	135600	336146800	50200	50200	50200	50200	2
299	20240219	135500	336046400	50200	50300	50300	50200	27
300	20240219	135400	334690900	50200	50200	50200	50200	42
301	20240219	135300	332582500	50200	50200	50200	50200	29
302	20240219	135200	331126700	50200	50200	50200	50200	68
303	20240219	135100	327713100	50200	50200	50200	50200	2
304	20240219	135000	327612700	50200	50200	50200	50200	37
305	20240219	134900	325755300	50200	50200	50200	50200	78
306	20240219	134800	321839700	50200	50200	50200	50200	1
307	20240219	134700	321789500	50200	50200	50200	50200	26
308	20240219	134600	320484300	50200	50200	50200	50200	42
309	20240219	134500	318375900	50200	50300	50300	50200	27
310	20240219	134400	317020400	50200	50200	50200	50100	69
311	20240219	134300	313559200	50200	50200	50200	50200	1
312	20240219	134200	313509000	50200	50200	50200	50200	27
313	20240219	134100	312153600	50200	50200	50200	50200	68
314	20240219	134000	308740000	50200	50200	50200	50200	5
315	20240219	133900	308489000	50200	50200	50200	50200	63
316	20240219	133800	305326400	50200	50200	50200	50200	0
317	20240219	133700	305326400	50200	50100	50200	50100	29
318	20240219	133600	303870800	50100	50200	50200	50100	69
319	20240219	133500	300413800	50300	50300	50300	50300	1
320	20240219	133400	300363500	50200	50200	50200	50200	27
321	20240219	133300	299008100	50200	50200	50200	50200	88
322	20240219	133200	294590500	50200	50200	50200	50200	3
323	20240219	133100	294439900	50200	50200	50200	50200	71
324	20240219	133000	290875700	50200	50200	50200	50200	4
325	20240219	132900	290674900	50100	50100	50100	50100	27
326	20240219	132800	289322200	50100	50100	50100	50100	68
327	20240219	132700	285915400	50100	50100	50100	50100	0
328	20240219	132600	285915400	50100	50100	50100	50100	70
329	20240219	132500	282408400	50200	50200	50200	50200	29
330	20240219	132400	280952600	50100	50100	50100	50100	0
331	20240219	132300	280952600	50100	50100	50100	50100	68
332	20240219	132200	277545800	50100	50100	50100	50100	0
333	20240219	132100	277545800	50100	50100	50100	50100	69
334	20240219	132000	274088900	50300	50200	50300	50100	150
335	20240219	131900	266560800	50100	50100	50100	50100	0
336	20240219	131800	266560800	50100	50200	50200	50100	374
337	20240219	131700	247788700	50200	50200	50200	50200	27
338	20240219	131600	246433300	50200	50200	50200	50200	0
339	20240219	131500	246433300	50200	50300	50300	50200	79
340	20240219	131400	242467400	50200	50200	50200	50200	0
341	20240219	131300	242467400	50200	50200	50200	50200	67
342	20240219	131200	239104000	50200	50200	50200	50200	26
343	20240219	131100	237798800	50200	50200	50200	50200	0
344	20240219	131000	237798800	50200	50300	50300	50200	70
345	20240219	130900	234284700	50200	50200	50200	50200	0
346	20240219	130800	234284700	50200	50200	50200	50200	0
347	20240219	130700	234284700	50200	50200	50200	50200	6
348	20240219	130600	233983500	50200	50200	50200	50200	0
349	20240219	130500	233983500	50200	50200	50200	50200	1
350	20240219	130400	233933300	50300	50300	50300	50200	19
351	20240219	130300	232977700	50300	50300	50300	50300	20
352	20240219	130200	231971700	50300	50300	50300	50300	0
353	20240219	130100	231971700	50300	50300	50300	50300	0
354	20240219	130000	231971700	50300	50300	50300	50300	2
355	20240219	125900	231871100	50200	50200	50200	50200	1
356	20240219	125800	231820900	50300	50300	50300	50300	1
357	20240219	125700	231770600	50300	50300	50300	50300	0
358	20240219	125600	231770600	50300	50200	50300	50200	48
359	20240219	125500	229358600	50200	50200	50200	50200	0
360	20240219	125400	229358600	50200	50200	50200	50200	0
361	20240219	125300	229358600	50200	50200	50200	50200	0
362	20240219	125200	229358600	50200	50200	50200	50200	21
363	20240219	125100	228304400	50300	50200	50300	50200	34
364	20240219	125000	226597400	50300	50300	50300	50200	9
365	20240219	124900	226145400	50300	50300	50300	50300	20
366	20240219	124800	225139400	50300	50300	50300	50300	1
367	20240219	124700	225089100	50300	50300	50300	50300	2
368	20240219	124600	224988500	50200	50200	50200	50200	1
369	20240219	124500	224938300	50200	50200	50200	50200	21
370	20240219	124400	223884100	50300	50300	50300	50300	10
371	20240219	124300	223381100	50300	50300	50300	50300	0
372	20240219	124200	223381100	50300	50300	50300	50300	0
373	20240219	124100	223381100	50300	50300	50300	50300	0
374	20240219	124000	223381100	50300	50300	50300	50300	1
375	20240219	123900	223330800	50300	50200	50300	50200	6
376	20240219	123800	223029100	50200	50200	50200	50200	1
377	20240219	123700	222978900	50200	50200	50200	50200	1
378	20240219	123600	222928700	50200	50200	50200	50200	0
379	20240219	123500	222928700	50200	50200	50200	50200	0
380	20240219	123400	222928700	50200	50200	50200	50200	0
381	20240219	123300	222928700	50200	50200	50200	50200	0
382	20240219	123200	222928700	50200	50200	50200	50200	0
383	20240219	123100	222928700	50200	50200	50200	50200	6
384	20240219	123000	222627500	50300	50300	50300	50300	1
385	20240219	122900	222577200	50200	50200	50200	50200	0
386	20240219	122800	222577200	50200	50200	50200	50200	0
387	20240219	122700	222577200	50200	50200	50200	50200	11
388	20240219	122600	222025000	50300	50300	50300	50300	0
389	20240219	122500	222025000	50300	50300	50300	50300	10
390	20240219	122400	221522000	50300	50300	50300	50300	2
391	20240219	122300	221421400	50300	50300	50300	50300	0
392	20240219	122200	221421400	50300	50300	50300	50300	0
393	20240219	122100	221421400	50300	50300	50300	50300	0
394	20240219	122000	221421400	50300	50300	50300	50300	2
395	20240219	121900	221320800	50300	50300	50300	50300	0
396	20240219	121800	221320800	50300	50300	50300	50300	2
397	20240219	121700	221220200	50300	50300	50300	50300	0
398	20240219	121600	221220200	50300	50300	50300	50300	0
399	20240219	121500	221220200	50300	50200	50300	50200	7
400	20240219	121400	220868200	50200	50200	50200	50200	0
401	20240219	121300	220868200	50200	50200	50200	50200	1
402	20240219	121200	220818000	50200	50200	50200	50200	1
403	20240219	121100	220767800	50300	50300	50300	50300	10
404	20240219	121000	220264800	50300	50300	50300	50300	1
405	20240219	120900	220214500	50300	50300	50300	50300	0
406	20240219	120800	220214500	50300	50300	50300	50300	0
407	20240219	120700	220214500	50300	50300	50300	50300	0
408	20240219	120600	220214500	50300	50300	50400	50200	456
409	20240219	120500	197274800	50200	50200	50200	50200	0
410	20240219	120400	197274800	50200	50200	50200	50200	0
411	20240219	120300	197274800	50200	50200	50200	50200	0
412	20240219	120200	197274800	50200	50200	50200	50200	9
413	20240219	120100	196823000	50300	50300	50300	50300	1
414	20240219	120000	196772700	50300	50200	50300	50200	2
415	20240219	115900	196672200	50200	50200	50200	50200	0
416	20240219	115800	196672200	50200	50200	50200	50200	1
417	20240219	115700	196622000	50200	50200	50200	50200	1
418	20240219	115600	196571800	50200	50200	50300	50200	3
419	20240219	115500	196421100	50200	50200	50200	50200	1
420	20240219	115400	196370900	50200	50200	50200	50200	1
421	20240219	115300	196320700	50200	50300	50300	50200	151
422	20240219	115200	188725500	50200	50200	50200	50200	6
423	20240219	115100	188424300	50200	50200	50200	50200	0
424	20240219	115000	188424300	50200	50300	50300	50200	2
425	20240219	114900	188323800	50200	50200	50200	50200	1
426	20240219	114800	188273600	50200	50200	50200	50200	1
427	20240219	114700	188223400	50200	50200	50200	50200	3
428	20240219	114600	188072800	50200	50200	50200	50200	1
429	20240219	114500	188022600	50200	50300	50300	50200	2
430	20240219	114400	187922100	50200	50200	50200	50200	60
431	20240219	114300	184910100	50200	50200	50200	50200	1
432	20240219	114200	184859900	50200	50200	50200	50200	0
433	20240219	114100	184859900	50200	50200	50200	50200	1
434	20240219	114000	184809700	50200	50200	50200	50200	1
435	20240219	113900	184759500	50200	50200	50200	50200	1
436	20240219	113800	184709300	50200	50200	50200	50200	0
437	20240219	113700	184709300	50200	50200	50200	50200	1
438	20240219	113600	184659100	50200	50200	50200	50200	1
439	20240219	113500	184608900	50200	50300	50300	50200	4
440	20240219	113400	184408000	50200	50200	50200	50200	1
441	20240219	113300	184357800	50200	50200	50200	50200	0
442	20240219	113200	184357800	50200	50300	50300	50200	2
443	20240219	113100	184257300	50100	50100	50100	50100	1
444	20240219	113000	184207200	50200	50100	50200	50100	9
445	20240219	112900	183755500	50200	50200	50200	50200	100
446	20240219	112800	178735500	50200	50200	50200	50200	1
447	20240219	112700	178685300	50200	50200	50200	50200	1
448	20240219	112600	178635100	50200	50200	50200	50200	2
449	20240219	112500	178534700	50300	50200	50300	50200	2
450	20240219	112400	178434200	50200	50200	50200	50200	5
451	20240219	112300	178183200	50200	50200	50200	50200	1
452	20240219	112200	178133000	50200	50200	50200	50200	1
453	20240219	112100	178082800	50200	50200	50200	50200	2
454	20240219	112000	177982400	50200	50200	50200	50200	4
455	20240219	111900	177781600	50200	50200	50200	50200	15
456	20240219	111800	177028600	50100	50100	50100	50100	1
457	20240219	111700	176978500	50100	50200	50200	50100	42
458	20240219	111600	174870300	50200	50200	50200	50200	11
459	20240219	111500	174318100	50200	50200	50200	50200	1
460	20240219	111400	174267900	50100	50100	50100	50100	11
461	20240219	111300	173716800	50200	50200	50200	50200	13
462	20240219	111200	173064200	50100	50100	50100	50100	11
463	20240219	111100	172513100	50200	50200	50200	50200	40
464	20240219	111000	170505100	50200	50200	50200	50200	3
465	20240219	110900	170354500	50200	50200	50200	50200	14
466	20240219	110800	169651700	50200	50200	50200	50200	1
467	20240219	110700	169601500	50200	50200	50200	50200	1
468	20240219	110600	169551300	50200	50300	50300	50200	10
469	20240219	110500	169048400	50200	50300	50300	50200	2
470	20240219	110400	168947900	50200	50200	50200	50200	1
471	20240219	110300	168897700	50300	50300	50300	50300	4
472	20240219	110200	168696500	50300	50300	50300	50300	15
473	20240219	110100	167942000	50300	50300	50300	50300	1
474	20240219	110000	167891700	50300	50300	50300	50300	1
475	20240219	105900	167841400	50300	50300	50300	50300	1
476	20240219	105800	167791100	50300	50300	50300	50300	0
477	20240219	105700	167791100	50300	50300	50300	50300	3
478	20240219	105600	167640200	50300	50300	50300	50300	1
479	20240219	105500	167589900	50300	50300	50400	50300	4
480	20240219	105400	167388600	50300	50300	50300	50300	1
481	20240219	105300	167338300	50200	50200	50200	50200	1
482	20240219	105200	167288100	50200	50200	50200	50200	2
483	20240219	105100	167187700	50200	50400	50400	50200	3
484	20240219	105000	167036700	50200	50200	50200	50200	2
485	20240219	104900	166936300	50200	50200	50200	50200	0
486	20240219	104800	166936300	50200	50200	50200	50200	1
487	20240219	104700	166886100	50100	50200	50200	50100	14
488	20240219	104600	166183400	50200	50300	50300	50200	15
489	20240219	104500	165430200	50200	50200	50200	50200	0
490	20240219	104400	165430200	50200	50200	50200	50200	1
491	20240219	104300	165380000	50400	50200	50400	50200	67
492	20240219	104200	162006300	50200	50200	50200	50200	1
493	20240219	104100	161956100	50200	50200	50200	50200	1
494	20240219	104000	161905900	50200	50200	50200	50200	0
495	20240219	103900	161905900	50200	50200	50200	50200	1
496	20240219	103800	161855700	50200	50500	50500	50200	19
497	20240219	103700	160896500	50200	50200	50200	50200	1
498	20240219	103600	160846300	50200	50300	50300	50200	21
499	20240219	103500	159790100	50300	50300	50300	50300	1
500	20240219	103400	159739800	50300	50300	50300	50300	3
501	20240219	103300	159588900	50200	50200	50200	50200	14
502	20240219	103200	158886100	50300	50300	50300	50300	7
503	20240219	103100	158534000	50200	50200	50200	50200	1
504	20240219	103000	158483800	50200	50300	50300	50200	2
505	20240219	102900	158383300	50200	50300	50300	50200	6
506	20240219	102800	158081600	50300	50300	50300	50300	1
507	20240219	102700	158031300	50400	50300	50400	50300	27
508	20240219	102600	156671900	50300	50400	50400	50300	23
509	20240219	102500	155512800	50400	50100	50500	50100	21
510	20240219	102400	154453900	49950	49950	49950	49950	1
511	20240219	102300	154403950	50500	50400	50500	49300	1003
512	20240219	102200	104298000	50400	50400	50400	50400	1
513	20240219	102100	104247600	50400	50400	50400	50400	1
514	20240219	102000	104197200	50500	50500	50600	50500	25
515	20240219	101900	102934600	50500	50400	50500	50400	28
516	20240219	101800	101522700	50400	50400	50400	50400	0
517	20240219	101700	101522700	50400	50500	50500	50400	7
518	20240219	101600	101169300	50500	50600	50600	50500	14
519	20240219	101500	100461000	50600	50500	50600	50500	34
520	20240219	101400	98741800	50500	50500	50500	50500	0
521	20240219	101300	98741800	50500	50500	50500	50500	11
522	20240219	101200	98186300	50500	50500	50500	50500	1
523	20240219	101100	98135800	50500	50500	50500	50500	1
524	20240219	101000	98085300	50700	50500	50700	50500	53
525	20240219	100900	95405200	50400	50400	50400	50400	1
526	20240219	100800	95354800	50400	50400	50400	50400	6
527	20240219	100700	95052400	50400	50400	50400	50400	1
528	20240219	100600	95002000	50500	50500	50500	50500	33
529	20240219	100500	93335500	50500	50500	50500	50500	1
530	20240219	100400	93285000	50500	50600	50600	50500	4
531	20240219	100300	93082700	50500	50500	50500	50500	27
532	20240219	100200	91719200	50500	50500	50500	50500	1
533	20240219	100100	91668700	50700	50700	50700	50700	1
534	20240219	100000	91618000	50600	50700	50700	50600	35
535	20240219	095900	89846900	50500	50500	50500	50500	31
536	20240219	095800	88281400	50500	50500	50500	50500	1
537	20240219	095700	88230900	50500	50500	50500	50500	1
538	20240219	095600	88180400	50500	50500	50500	50500	1
539	20240219	095500	88129900	50500	50500	50500	50500	1
540	20240219	095400	88079400	50500	50500	50500	50500	1
541	20240219	095300	88028900	50600	50600	50600	50600	53
542	20240219	095200	85347100	50700	50700	50700	50700	74
543	20240219	095100	81595300	50600	50600	50600	50600	1
544	20240219	095000	81544700	50500	50700	50700	50500	102
545	20240219	094900	76383500	50600	50600	50600	50600	1
546	20240219	094800	76332900	50600	50600	50600	50600	0
547	20240219	094700	76332900	50600	50700	50700	50600	21
548	20240219	094600	75268300	50700	50700	50700	50700	1
549	20240219	094500	75217600	50800	50800	50800	50800	96
550	20240219	094400	70340800	50800	50800	50800	50800	3
551	20240219	094300	70188400	50900	50900	50900	50900	20
552	20240219	094200	69170400	50800	50800	50800	50800	28
553	20240219	094100	67748000	50800	50900	50900	50800	26
554	20240219	094000	66426200	50900	50800	50900	50800	2
555	20240219	093900	66324500	50800	50800	50800	50800	0
556	20240219	093800	66324500	50800	50800	50800	50800	21
557	20240219	093700	65257700	50800	50800	50800	50800	1
558	20240219	093600	65206900	50800	50800	50800	50800	1
559	20240219	093500	65156100	50900	50900	50900	50800	14
560	20240219	093400	64443800	50700	50900	50900	50700	4
561	20240219	093300	64240400	50700	50700	50700	50700	1
562	20240219	093200	64189700	50900	50800	50900	50800	90
563	20240219	093100	59617400	50900	50800	50900	50800	2
564	20240219	093000	59515700	50900	50900	50900	50900	1
565	20240219	092900	59464800	50800	50800	50800	50800	2
566	20240219	092800	59363200	50800	50900	50900	50800	3
567	20240219	092700	59210600	50900	50900	50900	50900	29
568	20240219	092600	57734500	51000	50900	51000	50900	31
569	20240219	092500	56156000	50900	50900	50900	50900	16
570	20240219	092400	55341600	50800	50800	50800	50800	1
571	20240219	092300	55290800	50800	50900	50900	50800	108
572	20240219	092200	49793700	50900	50900	50900	50900	1
573	20240219	092100	49742800	51000	50900	51000	50900	9
574	20240219	092000	49283900	50800	50600	50900	50600	504
575	20240219	091900	23729600	50600	50500	50600	50500	6
576	20240219	091800	23426100	50500	50500	50500	50500	1
577	20240219	091700	23375600	50500	50500	50500	50500	0
578	20240219	091600	23375600	50500	50500	50500	50500	15
579	20240219	091500	22618100	50400	50600	50600	50400	72
580	20240219	091400	18980700	50600	50600	50600	50600	63
581	20240219	091300	15792900	50600	50600	50600	50600	0
582	20240219	091200	15792900	50600	50600	50600	50600	3
583	20240219	091100	15641100	50500	50600	50700	50500	13
584	20240219	091000	14983400	50600	50500	50700	50500	15
585	20240219	090900	14224400	50600	50500	50600	50500	14
586	20240219	090800	13516100	50500	50500	50500	50500	10
587	20240219	090700	13011100	50500	50600	50700	50500	14
588	20240219	090600	12302500	50500	50300	50500	50300	24
589	20240219	090500	11090700	50300	50100	50500	50100	145
590	20240219	090400	3810800	50300	50200	50300	50200	27
591	20240219	090300	2455100	50100	50200	50200	50100	3
592	20240219	090200	2304600	50100	50100	50100	50100	10
593	20240219	090100	1803600	50100	50100	50100	50100	15
594	20240219	090000	1052100	50100	50100	50100	50100	21