KissMeData/017800/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	190200	1642690250	41550	41550	41550	41550	3417
3	20240215	190100	1642690250	41550	41550	41550	41550	0
4	20240215	190000	1642690250	41550	41550	41550	41550	0
5	20240215	185900	1642690250	41550	41550	41550	41550	0
6	20240215	185800	1642690250	41550	41550	41550	41550	0
7	20240215	185700	1642690250	41550	41550	41550	41550	0
8	20240215	185600	1642690250	41550	41550	41550	41550	0
9	20240215	185500	1642690250	41550	41550	41550	41550	0
10	20240215	185400	1642690250	41550	41550	41550	41550	0
11	20240215	185300	1642690250	41550	41550	41550	41550	0
12	20240215	185200	1642690250	41550	41550	41550	41550	0
13	20240215	185100	1642690250	41550	41550	41550	41550	0
14	20240215	185000	1642690250	41550	41550	41550	41550	0
15	20240215	184900	1642690250	41550	41550	41550	41550	0
16	20240215	184800	1642690250	41550	41550	41550	41550	0
17	20240215	184700	1642690250	41550	41550	41550	41550	0
18	20240215	184600	1642690250	41550	41550	41550	41550	0
19	20240215	184500	1642690250	41550	41550	41550	41550	0
20	20240215	184400	1642690250	41550	41550	41550	41550	0
21	20240215	184300	1642690250	41550	41550	41550	41550	0
22	20240215	184200	1642690250	41550	41550	41550	41550	0
23	20240215	184100	1642690250	41550	41550	41550	41550	0
24	20240215	184000	1642690250	41550	41550	41550	41550	0
25	20240215	183900	1642690250	41550	41550	41550	41550	0
26	20240215	183800	1642690250	41550	41550	41550	41550	0
27	20240215	183700	1642690250	41550	41550	41550	41550	0
28	20240215	183600	1642690250	41550	41550	41550	41550	0
29	20240215	183500	1642690250	41550	41550	41550	41550	0
30	20240215	183400	1642690250	41550	41550	41550	41550	0
31	20240215	183300	1642690250	41550	41550	41550	41550	0
32	20240215	183200	1642690250	41550	41550	41550	41550	3417
33	20240215	183100	1642690250	41550	41550	41550	41550	0
34	20240215	183000	1642690250	41550	41550	41550	41550	0
35	20240215	182900	1642690250	41550	41550	41550	41550	0
36	20240215	182800	1642690250	41550	41550	41550	41550	0
37	20240215	182700	1642690250	41550	41550	41550	41550	0
38	20240215	182600	1642690250	41550	41550	41550	41550	0
39	20240215	182500	1642690250	41550	41550	41550	41550	0
40	20240215	182400	1642690250	41550	41550	41550	41550	0
41	20240215	182300	1642690250	41550	41550	41550	41550	0
42	20240215	182200	1642690250	41550	41550	41550	41550	0
43	20240215	182100	1642690250	41550	41550	41550	41550	0
44	20240215	182000	1642690250	41550	41550	41550	41550	0
45	20240215	181900	1642690250	41550	41550	41550	41550	0
46	20240215	181800	1642690250	41550	41550	41550	41550	0
47	20240215	181700	1642690250	41550	41550	41550	41550	0
48	20240215	181600	1642690250	41550	41550	41550	41550	0
49	20240215	181500	1642690250	41550	41550	41550	41550	0
50	20240215	181400	1642690250	41550	41550	41550	41550	0
51	20240215	181300	1642690250	41550	41550	41550	41550	0
52	20240215	181200	1642690250	41550	41550	41550	41550	0
53	20240215	181100	1642690250	41550	41550	41550	41550	0
54	20240215	181000	1642690250	41550	41550	41550	41550	0
55	20240215	180900	1642690250	41550	41550	41550	41550	0
56	20240215	180800	1642690250	41550	41550	41550	41550	0
57	20240215	180700	1642690250	41550	41550	41550	41550	0
58	20240215	180600	1642690250	41550	41550	41550	41550	0
59	20240215	180500	1642690250	41550	41550	41550	41550	0
60	20240215	180400	1642690250	41550	41550	41550	41550	0
61	20240215	180300	1642690250	41550	41550	41550	41550	0
62	20240215	180200	1642690250	41550	41550	41550	41550	3417
63	20240215	180100	1642690250	41550	41550	41550	41550	0
64	20240215	180000	1642690250	41550	41550	41550	41550	0
65	20240215	175900	1642690250	41550	41550	41550	41550	0
66	20240215	175800	1642690250	41550	41550	41550	41550	0
67	20240215	175700	1642690250	41550	41550	41550	41550	0
68	20240215	175600	1642690250	41550	41550	41550	41550	0
69	20240215	175500	1642690250	41550	41550	41550	41550	0
70	20240215	175400	1642690250	41550	41550	41550	41550	0
71	20240215	175300	1642690250	41550	41550	41550	41550	0
72	20240215	175200	1642690250	41550	41550	41550	41550	0
73	20240215	175100	1642690250	41550	41550	41550	41550	0
74	20240215	175000	1642690250	41550	41550	41550	41550	0
75	20240215	174900	1642690250	41550	41550	41550	41550	0
76	20240215	174800	1642690250	41550	41550	41550	41550	0
77	20240215	174700	1642690250	41550	41550	41550	41550	0
78	20240215	174600	1642690250	41550	41550	41550	41550	0
79	20240215	174500	1642690250	41550	41550	41550	41550	0
80	20240215	174400	1642690250	41550	41550	41550	41550	0
81	20240215	174300	1642690250	41550	41550	41550	41550	0
82	20240215	174200	1642690250	41550	41550	41550	41550	0
83	20240215	174100	1642690250	41550	41550	41550	41550	0
84	20240215	174000	1642690250	41550	41550	41550	41550	0
85	20240215	173900	1642690250	41550	41550	41550	41550	0
86	20240215	173800	1642690250	41550	41550	41550	41550	0
87	20240215	173700	1642690250	41550	41550	41550	41550	0
88	20240215	173600	1642690250	41550	41550	41550	41550	0
89	20240215	173500	1642690250	41550	41550	41550	41550	0
90	20240215	173400	1642690250	41550	41550	41550	41550	0
91	20240215	173300	1642690250	41550	41550	41550	41550	0
92	20240215	173200	1642690250	41550	41550	41550	41550	3417
93	20240215	173100	1642690250	41550	41550	41550	41550	0
94	20240215	173000	1642690250	41550	41550	41550	41550	0
95	20240215	172900	1642690250	41550	41550	41550	41550	0
96	20240215	172800	1642690250	41550	41550	41550	41550	0
97	20240215	172700	1642690250	41550	41550	41550	41550	0
98	20240215	172600	1642690250	41550	41550	41550	41550	0
99	20240215	172500	1642690250	41550	41550	41550	41550	0
100	20240215	172400	1642690250	41550	41550	41550	41550	0
101	20240215	172300	1642690250	41550	41550	41550	41550	0
102	20240215	172200	1642690250	41550	41550	41550	41550	0
103	20240215	172100	1642690250	41550	41550	41550	41550	0
104	20240215	172000	1642690250	41550	41550	41550	41550	0
105	20240215	171900	1642690250	41550	41550	41550	41550	0
106	20240215	171800	1642690250	41550	41550	41550	41550	0
107	20240215	171700	1642690250	41550	41550	41550	41550	0
108	20240215	171600	1642690250	41550	41550	41550	41550	0
109	20240215	171500	1642690250	41550	41550	41550	41550	0
110	20240215	171400	1642690250	41550	41550	41550	41550	0
111	20240215	171300	1642690250	41550	41550	41550	41550	0
112	20240215	171200	1642690250	41550	41550	41550	41550	0
113	20240215	171100	1642690250	41550	41550	41550	41550	0
114	20240215	171000	1642690250	41550	41550	41550	41550	0
115	20240215	170900	1642690250	41550	41550	41550	41550	0
116	20240215	170800	1642690250	41550	41550	41550	41550	0
117	20240215	170700	1642690250	41550	41550	41550	41550	0
118	20240215	170600	1642690250	41550	41550	41550	41550	0
119	20240215	170500	1642690250	41550	41550	41550	41550	0
120	20240215	170400	1642690250	41550	41550	41550	41550	0
121	20240215	170300	1642690250	41550	41550	41550	41550	0
122	20240215	170200	1642690250	41550	41550	41550	41550	3417
123	20240215	170100	1642690250	41550	41550	41550	41550	0
124	20240215	170000	1642690250	41550	41550	41550	41550	0
125	20240215	165900	1642690250	41550	41550	41550	41550	0
126	20240215	165800	1642690250	41550	41550	41550	41550	0
127	20240215	165700	1642690250	41550	41550	41550	41550	0
128	20240215	165600	1642690250	41550	41550	41550	41550	0
129	20240215	165500	1642690250	41550	41550	41550	41550	0
130	20240215	165400	1642690250	41550	41550	41550	41550	0
131	20240215	165300	1642690250	41550	41550	41550	41550	0
132	20240215	165200	1642690250	41550	41550	41550	41550	0
133	20240215	165100	1642690250	41550	41550	41550	41550	0
134	20240215	165000	1642690250	41550	41550	41550	41550	0
135	20240215	164900	1642690250	41550	41550	41550	41550	0
136	20240215	164800	1642690250	41550	41550	41550	41550	0
137	20240215	164700	1642690250	41550	41550	41550	41550	0
138	20240215	164600	1642690250	41550	41550	41550	41550	0
139	20240215	164500	1642690250	41550	41550	41550	41550	0
140	20240215	164400	1642690250	41550	41550	41550	41550	0
141	20240215	164300	1642690250	41550	41550	41550	41550	0
142	20240215	164200	1642690250	41550	41550	41550	41550	0
143	20240215	164100	1642690250	41550	41550	41550	41550	0
144	20240215	164000	1642690250	41550	41550	41550	41550	0
145	20240215	163900	1642690250	41550	41550	41550	41550	0
146	20240215	163800	1642690250	41550	41550	41550	41550	0
147	20240215	163700	1642690250	41550	41550	41550	41550	0
148	20240215	163600	1642690250	41550	41550	41550	41550	0
149	20240215	163500	1642690250	41550	41550	41550	41550	0
150	20240215	163400	1642690250	41550	41550	41550	41550	0
151	20240215	163300	1642690250	41550	41550	41550	41550	0
152	20240215	163200	1642690250	41550	41550	41550	41550	3417
153	20240215	163100	1642690250	41550	41550	41550	41550	0
154	20240215	163000	1642690250	41550	41550	41550	41550	0
155	20240215	162900	1642690250	41550	41550	41550	41550	0
156	20240215	162800	1642690250	41550	41550	41550	41550	0
157	20240215	162700	1642690250	41550	41550	41550	41550	0
158	20240215	162600	1642690250	41550	41550	41550	41550	0
159	20240215	162500	1642690250	41550	41550	41550	41550	0
160	20240215	162400	1642690250	41550	41550	41550	41550	0
161	20240215	162300	1642690250	41550	41550	41550	41550	0
162	20240215	162200	1642690250	41550	41550	41550	41550	0
163	20240215	162100	1642690250	41550	41550	41550	41550	0
164	20240215	162000	1642690250	41550	41550	41550	41550	0
165	20240215	161900	1642690250	41550	41550	41550	41550	0
166	20240215	161800	1642690250	41550	41550	41550	41550	0
167	20240215	161700	1642690250	41550	41550	41550	41550	0
168	20240215	161600	1642690250	41550	41550	41550	41550	0
169	20240215	161500	1642690250	41550	41550	41550	41550	0
170	20240215	161400	1642690250	41550	41550	41550	41550	0
171	20240215	161300	1642690250	41550	41550	41550	41550	0
172	20240215	161200	1642690250	41550	41550	41550	41550	0
173	20240215	161100	1642690250	41550	41550	41550	41550	0
174	20240215	161000	1642690250	41550	41550	41550	41550	0
175	20240215	160900	1642690250	41550	41550	41550	41550	0
176	20240215	160800	1642690250	41550	41550	41550	41550	0
177	20240215	160700	1642690250	41550	41550	41550	41550	0
178	20240215	160600	1642690250	41550	41550	41550	41550	0
179	20240215	160500	1642690250	41550	41550	41550	41550	0
180	20240215	160400	1642690250	41550	41550	41550	41550	0
181	20240215	160300	1642690250	41550	41550	41550	41550	0
182	20240215	160200	1642690250	41550	41550	41550	41550	3417
183	20240215	160100	1642690250	41550	41550	41550	41550	0
184	20240215	160000	1642690250	41550	41550	41550	41550	0
185	20240215	155900	1642690250	41550	41550	41550	41550	0
186	20240215	155800	1642690250	41550	41550	41550	41550	0
187	20240215	155700	1642690250	41550	41550	41550	41550	0
188	20240215	155600	1642690250	41550	41550	41550	41550	0
189	20240215	155500	1642690250	41550	41550	41550	41550	0
190	20240215	155400	1642690250	41550	41550	41550	41550	0
191	20240215	155300	1642690250	41550	41550	41550	41550	0
192	20240215	155200	1642690250	41550	41550	41550	41550	0
193	20240215	155100	1642690250	41550	41550	41550	41550	0
194	20240215	155000	1642690250	41550	41550	41550	41550	0
195	20240215	154900	1642690250	41550	41550	41550	41550	0
196	20240215	154800	1642690250	41550	41550	41550	41550	0
197	20240215	154700	1642690250	41550	41550	41550	41550	0
198	20240215	154600	1642690250	41550	41550	41550	41550	0
199	20240215	154500	1642690250	41550	41550	41550	41550	0
200	20240215	154400	1642690250	41550	41550	41550	41550	0
201	20240215	154300	1642690250	41550	41550	41550	41550	0
202	20240215	154200	1642690250	41550	41550	41550	41550	0
203	20240215	154100	1642690250	41550	41550	41550	41550	0
204	20240215	154000	1642690250	41550	41550	41550	41550	0
205	20240215	153900	1642690250	41550	41550	41550	41550	0
206	20240215	153800	1642690250	41550	41550	41550	41550	0
207	20240215	153700	1642690250	41550	41550	41550	41550	0
208	20240215	153600	1642690250	41550	41550	41550	41550	0
209	20240215	153500	1642690250	41550	41550	41550	41550	0
210	20240215	153400	1642690250	41550	41550	41550	41550	0
211	20240215	153300	1642690250	41550	41550	41550	41550	0
212	20240215	153200	1642690250	41550	41550	41550	41550	3417
213	20240215	153100	1642690250	41550	41550	41550	41550	0
214	20240215	153000	1642690250	41550	41550	41550	41550	3417
215	20240215	152900	1500713900	41850	41850	41850	41850	0
216	20240215	152800	1500713900	41850	41850	41850	41850	0
217	20240215	152700	1500713900	41850	41850	41850	41850	0
218	20240215	152600	1500713900	41850	41850	41850	41850	0
219	20240215	152500	1500713900	41850	41850	41850	41850	0
220	20240215	152400	1500713900	41850	41850	41850	41850	0
221	20240215	152300	1500713900	41850	41850	41850	41850	0
222	20240215	152200	1500713900	41850	41850	41850	41850	0
223	20240215	152100	1500713900	41850	41850	41850	41850	0
224	20240215	152000	1500713900	41850	41850	41850	41850	0
225	20240215	151900	1500713900	41850	41750	41850	41650	185
226	20240215	151800	1492981500	41800	41800	41850	41800	13
227	20240215	151700	1492437900	41800	41850	41850	41650	55
228	20240215	151600	1490138250	41650	41850	41850	41650	53
229	20240215	151500	1487921500	41800	41850	41850	41800	12
230	20240215	151400	1487419800	41650	41850	41850	41650	39
231	20240215	151300	1485789450	41800	41900	41900	41800	40
232	20240215	151200	1484113950	41900	41850	41900	41850	15
233	20240215	151100	1483486100	41850	41900	41900	41850	56
234	20240215	151000	1481141000	41900	41750	41900	41750	31
235	20240215	150900	1479842250	41900	41900	41900	41900	1
236	20240215	150800	1479800350	41850	41800	41850	41800	41
237	20240215	150700	1478084550	41800	41850	41850	41650	77
238	20240215	150600	1474870300	41800	41850	41850	41800	68
239	20240215	150500	1472025150	41900	41900	41900	41850	146
240	20240215	150400	1465913500	41900	41900	41900	41900	40
241	20240215	150300	1464237500	41900	41900	41900	41900	1
242	20240215	150200	1464195600	41900	41850	41900	41750	82
243	20240215	150100	1460767050	41900	41900	41900	41900	30
244	20240215	150000	1459510050	41850	41750	41850	41550	122
245	20240215	145900	1454419750	41850	41900	41900	41750	45
246	20240215	145800	1452537850	41750	41800	41800	41750	89
247	20240215	145700	1448820600	41750	41800	41800	41750	106
248	20240215	145600	1444393600	41800	41750	41800	41750	46
249	20240215	145500	1442473050	41750	41750	41850	41750	113
250	20240215	145400	1437752300	41800	41750	41800	41750	175
251	20240215	145300	1430444100	41800	41700	41800	41700	588
252	20240215	145200	1405897450	41650	41700	41750	41600	153
253	20240215	145100	1399526600	41650	41700	41750	41650	150
254	20240215	145000	1393271650	41700	41700	41700	41700	356
255	20240215	144900	1378426450	41700	41750	41750	41650	173
256	20240215	144800	1371210450	41750	41700	41800	41700	115
257	20240215	144700	1366413950	41600	41700	41750	41600	237
258	20240215	144600	1356552050	41750	41800	41800	41750	76
259	20240215	144500	1353378950	41650	41700	41800	41650	1683
260	20240215	144400	1283194300	41600	41650	41700	41600	617
261	20240215	144300	1257498250	41700	41600	41700	41550	150
262	20240215	144200	1251258250	41700	41650	41700	41600	89
263	20240215	144100	1247550150	41650	41750	41750	41650	393
264	20240215	144000	1231163750	41800	41650	41800	41650	190
265	20240215	143900	1223237500	41700	41700	41800	41700	124
266	20240215	143800	1218063750	41750	41750	41850	41750	591
267	20240215	143700	1193361850	41750	41750	41750	41750	69
268	20240215	143600	1190481100	41850	41850	41850	41850	30
269	20240215	143500	1189225600	41900	41750	41900	41750	124
270	20240215	143400	1184043750	41700	41650	41800	41650	116
271	20240215	143300	1179207950	41800	41700	41800	41700	126
272	20240215	143200	1173946400	41750	41800	41800	41750	76
273	20240215	143100	1170771900	41800	41750	41800	41650	43
274	20240215	143000	1168980700	41850	41900	41900	41650	101
275	20240215	142900	1164760300	41850	41750	41900	41750	126
276	20240215	142800	1159487900	41750	41800	41800	41750	76
277	20240215	142700	1156313800	41750	41750	41750	41750	137
278	20240215	142600	1150594050	41750	41650	41800	41650	152
279	20240215	142500	1144253050	41650	41750	41750	41650	76
280	20240215	142400	1141083150	41750	41800	41800	41750	42
281	20240215	142300	1139328100	41700	41750	41800	41700	126
282	20240215	142200	1134065850	41750	41800	41800	41750	37
283	20240215	142100	1132520500	41750	41650	41750	41650	148
284	20240215	142000	1126352600	41750	41750	41800	41750	48
285	20240215	141900	1124348550	41800	41750	41800	41750	85
286	20240215	141800	1120796800	41750	41750	41750	41750	58
287	20240215	141700	1118375300	41600	41550	41750	41550	118
288	20240215	141600	1113463800	41550	41750	41800	41550	40
289	20240215	141500	1111795300	41650	41700	41700	41650	95
290	20240215	141400	1107835400	41750	41800	41800	41750	81
291	20240215	141300	1104453600	41750	41750	41800	41750	176
292	20240215	141200	1097104150	41800	41800	41800	41800	35
293	20240215	141100	1095641150	41800	41750	41800	41750	33
294	20240215	141000	1094263350	41800	41800	41800	41750	32
295	20240215	140900	1092925800	41750	41850	41850	41750	256
296	20240215	140800	1082234450	41850	41800	41900	41800	6
297	20240215	140700	1081983400	41750	41650	41950	41650	555
298	20240215	140600	1058755500	41700	41700	41700	41700	39
299	20240215	140500	1057129200	41750	41700	41750	41500	113
300	20240215	140400	1052427250	41800	41700	41800	41700	117
301	20240215	140300	1047540250	41650	41700	41800	41650	105
302	20240215	140200	1043160900	41700	41650	41750	41650	114
303	20240215	140100	1038411800	41650	41700	41700	41650	61
304	20240215	140000	1035869650	41600	41700	41700	41600	68
305	20240215	135900	1033035950	41650	41700	41700	41650	79
306	20240215	135800	1029743950	41700	41750	41800	41700	132
307	20240215	135700	1024233750	41700	41650	41750	41650	178
308	20240215	135600	1016815900	41600	41700	41700	41600	98
309	20240215	135500	1012736200	41700	41650	41700	41600	117
310	20240215	135400	1007863900	41700	41700	41700	41700	41
311	20240215	135300	1006154200	41600	41600	41600	41600	40
312	20240215	135200	1004490200	41750	41700	41800	41600	101
313	20240215	135100	1000281550	41750	41700	41750	41650	165
314	20240215	135000	993402750	41650	41700	41700	41650	5
315	20240215	134900	993194450	41750	41700	41750	41600	70
316	20240215	134800	990274100	41700	41600	41750	41600	135
317	20240215	134700	984647750	41650	41700	41700	41650	93
318	20240215	134600	980774000	41700	41650	41700	41650	75
319	20240215	134500	977648800	41700	41650	41700	41650	152
320	20240215	134400	971314400	41650	41650	41650	41650	46
321	20240215	134300	969398500	41650	41600	41750	41600	132
322	20240215	134200	963901700	41750	41750	41750	41750	29
323	20240215	134100	962690950	41600	41800	41800	41600	80
324	20240215	134000	959355150	41650	41550	41650	41550	101
325	20240215	133900	955154850	41600	41500	41600	41500	181
326	20240215	133800	947640450	41550	41650	41650	41550	140
327	20240215	133700	941818350	41550	41650	41650	41550	72
328	20240215	133600	938823850	41650	41650	41650	41650	5
329	20240215	133500	938615600	41550	41600	41750	41550	130
330	20240215	133400	933208000	41600	41600	41600	41600	49
331	20240215	133300	931169600	41750	41650	41750	41650	69
332	20240215	133200	928292850	41650	41650	41700	41500	168
333	20240215	133100	921293950	41650	41600	41650	41500	105
334	20240215	133000	916931350	41700	41650	41700	41650	31
335	20240215	132900	915638750	41600	41550	41650	41550	160
336	20240215	132800	908980950	41600	41600	41600	41600	5
337	20240215	132700	908772950	41550	41650	41700	41550	119
338	20240215	132600	903815800	41650	41550	41700	41550	160
339	20240215	132500	897156850	41600	41600	41600	41550	93
340	20240215	132400	893288450	41650	41600	41650	41600	68
341	20240215	132300	890457600	41650	41650	41700	41650	101
342	20240215	132200	886249250	41650	41700	41700	41650	158
343	20240215	132100	879667100	41650	41700	41700	41650	414
344	20240215	132000	862407950	41750	41800	41800	41750	49
345	20240215	131900	860361350	41750	41750	41750	41700	210
346	20240215	131800	851597900	41700	41750	41750	41700	119
347	20240215	131700	846634200	41750	41750	41750	41750	52
348	20240215	131600	844463200	41750	41750	41750	41750	131
349	20240215	131500	838993950	41700	41700	41700	41700	31
350	20240215	131400	837701250	41800	41750	41800	41700	210
351	20240215	131300	828932400	41750	41700	41750	41700	81
352	20240215	131200	825552400	41700	41650	41700	41650	5
353	20240215	131100	825344100	41650	41650	41700	41650	121
354	20240215	131000	820302200	41650	41600	41750	41600	185
355	20240215	130900	812597000	41500	41650	41700	41500	150
356	20240215	130800	806361150	41700	41700	41700	41700	82
357	20240215	130700	802941750	41750	41850	41850	41750	72
358	20240215	130600	799933300	41750	41750	41750	41750	66
359	20240215	130500	797177800	41800	41800	41800	41700	219
360	20240215	130400	788027950	41950	41950	41950	41800	295
361	20240215	130300	775691050	41900	41950	41950	41900	219
362	20240215	130200	766513150	41900	41950	41950	41900	7
363	20240215	130100	766219750	42000	41950	42000	41900	233
364	20240215	130000	756445350	41950	42000	42000	41950	34
365	20240215	125900	755017600	41950	41950	41950	41950	0
366	20240215	125800	755017600	41950	42000	42000	41950	39
367	20240215	125700	753380100	41950	41950	42000	41950	217
368	20240215	125600	744275150	41950	41950	41950	41950	10
369	20240215	125500	743855650	42000	42000	42000	41950	630
370	20240215	125400	717396650	42050	42050	42050	42050	55
371	20240215	125300	715083900	42000	42100	42100	42000	99
372	20240215	125200	710924500	42100	42100	42100	42100	41
373	20240215	125100	709198400	42150	42150	42200	42150	58
374	20240215	125000	706752750	42200	42200	42200	42200	0
375	20240215	124900	706752750	42200	42050	42200	42050	42
376	20240215	124800	704982150	42100	42050	42100	42050	34
377	20240215	124700	703551000	42100	42100	42100	42100	44
378	20240215	124600	701698600	42150	42150	42150	42150	29
379	20240215	124500	700476250	42150	42100	42150	42100	40
380	20240215	124400	698790300	42150	42150	42150	42150	39
381	20240215	124300	697146450	42150	42150	42150	42150	0
382	20240215	124200	697146450	42150	42050	42150	42050	39
383	20240215	124100	695503600	42200	42200	42200	42200	29
384	20240215	124000	694279800	42100	42050	42100	42050	11
385	20240215	123900	693817200	42000	42150	42150	42000	30
386	20240215	123800	692552850	42150	42150	42150	42050	70
387	20240215	123700	689606250	42150	42150	42200	42150	40
388	20240215	123600	687920200	42150	42200	42200	42150	18
389	20240215	123500	687160900	42100	42200	42200	42100	53
390	20240215	123400	684929300	42150	42150	42150	42150	10
391	20240215	123300	684507800	42250	42200	42250	42200	119
392	20240215	123200	679484550	42250	42200	42250	42200	32
393	20240215	123100	678132600	42200	42200	42200	42200	43
394	20240215	123000	676318000	42250	42200	42250	42200	600
395	20240215	122900	650997650	42200	42200	42200	42150	35
396	20240215	122800	649520900	42200	42200	42200	42200	0
397	20240215	122700	649520900	42200	42200	42200	42200	33
398	20240215	122600	648128300	42150	42200	42200	42150	35
399	20240215	122500	646651600	42200	42200	42200	42150	55
400	20240215	122400	644331150	42150	42150	42150	42150	19
401	20240215	122300	643530300	42200	42150	42200	42100	259
402	20240215	122200	632612450	42150	42100	42150	42100	354
403	20240215	122100	617708800	42100	42050	42100	42050	490
404	20240215	122000	597102950	42000	42050	42050	42000	38
405	20240215	121900	595505450	42050	42050	42050	42000	59
406	20240215	121800	593024800	42050	42050	42050	42050	2
407	20240215	121700	592940700	42050	42000	42050	42000	55
408	20240215	121600	590629200	42050	42050	42050	42050	30
409	20240215	121500	589367700	42050	42000	42050	42000	5
410	20240215	121400	589157650	42050	42050	42050	42050	30
411	20240215	121300	587896150	42050	42050	42050	42050	32
412	20240215	121200	586550550	42050	42000	42050	42000	14
413	20240215	121100	585962200	42050	42050	42050	42050	30
414	20240215	121000	584700700	42050	42000	42050	42000	137
415	20240215	120900	578945050	42050	42050	42050	42050	0
416	20240215	120800	578945050	42050	42050	42050	42050	35
417	20240215	120700	577473300	42000	42050	42050	42000	36
418	20240215	120600	575959800	42050	42050	42050	42050	32
419	20240215	120500	574614200	42000	42000	42000	42000	20
420	20240215	120400	573774200	42050	42100	42100	42000	242
421	20240215	120300	563598600	42100	42050	42100	42050	36
422	20240215	120200	562083350	42050	42100	42100	42050	30
423	20240215	120100	560820900	42100	42100	42100	42050	308
424	20240215	120000	547855100	42050	42100	42100	42050	36
425	20240215	115900	546339750	42050	42050	42050	42050	13
426	20240215	115800	545793100	42100	42050	42100	42050	34
427	20240215	115700	544361950	42100	42100	42100	42050	115
428	20240215	115600	539521100	42100	42100	42100	42100	3
429	20240215	115500	539394800	42050	42000	42100	42000	508
430	20240215	115400	518031750	42050	42050	42050	42050	31
431	20240215	115300	516728200	42050	42000	42050	42000	10
432	20240215	115200	516308150	42050	42050	42050	42000	93
433	20240215	115100	512398050	42050	42000	42050	42000	36
434	20240215	115000	510884500	42000	42050	42050	42000	33
435	20240215	114900	509496950	42050	42050	42050	42050	2
436	20240215	114800	509412850	42000	42000	42050	42000	153
437	20240215	114700	502985400	42050	42050	42050	42050	30
438	20240215	114600	501723900	42050	42000	42050	42000	69
439	20240215	114500	498825750	42050	42000	42050	42000	31
440	20240215	114400	497522250	42050	42000	42050	42000	50
441	20240215	114300	495420650	42050	42050	42050	42050	16
442	20240215	114200	494747850	42050	42050	42050	42000	39
443	20240215	114100	493108300	42050	42050	42050	42000	65
444	20240215	114000	490376800	42050	42000	42050	42000	4
445	20240215	113900	490208700	42050	42000	42050	42000	42
446	20240215	113800	488442950	42050	42050	42050	42050	31
447	20240215	113700	487139400	42000	42100	42100	42000	4
448	20240215	113600	486971300	42050	42050	42100	42000	94
449	20240215	113500	483016350	42100	42100	42100	42050	34
450	20240215	113400	481585100	42050	42050	42050	42050	14
451	20240215	113300	480996400	42050	42100	42100	42000	14
452	20240215	113200	480407700	42000	42000	42000	41950	8
453	20240215	113100	480071950	42050	42100	42100	42050	39
454	20240215	113000	478430550	42100	41950	42100	41950	21
455	20240215	112900	477546650	42050	42050	42100	42050	46
456	20240215	112800	475610900	42050	42050	42100	42050	14
457	20240215	112700	475022150	42050	42000	42100	42000	7
458	20240215	112600	474727900	42100	42050	42100	42050	39
459	20240215	112500	473086500	42050	42100	42100	42050	48
460	20240215	112400	471066600	42050	42050	42100	42050	19
461	20240215	112300	470267600	42100	42000	42100	42000	68
462	20240215	112200	467408700	42000	42100	42100	42000	165
463	20240215	112100	460469650	42050	42100	42100	42050	12
464	20240215	112000	459964950	42100	42050	42100	42050	77
465	20240215	111900	456725600	42050	42050	42100	42050	62
466	20240215	111800	454118450	42050	42050	42050	42000	43
467	20240215	111700	452310400	42050	42050	42050	42000	40
468	20240215	111600	450628700	42100	42050	42100	42000	104
469	20240215	111500	446254550	42050	42100	42100	42050	162
470	20240215	111400	439439700	42050	42100	42100	42050	53
471	20240215	111300	437209500	42050	42100	42100	42050	34
472	20240215	111200	435778300	42100	42100	42100	42100	31
473	20240215	111100	434473200	42050	42050	42050	42050	18
474	20240215	111000	433716300	42050	42100	42100	42050	214
475	20240215	110900	424715650	42050	42100	42100	42050	61
476	20240215	110800	422148700	42050	42100	42100	42050	55
477	20240215	110700	419833350	42050	42000	42100	42000	545
478	20240215	110600	396931900	42000	42000	42000	41950	273
479	20240215	110500	385467100	42000	41950	42000	41950	4
480	20240215	110400	385299250	42000	42000	42000	42000	51
481	20240215	110300	383157250	42000	42000	42000	41950	37
482	20240215	110200	381603550	42000	42000	42000	42000	0
483	20240215	110100	381603550	42000	41950	42000	41950	121
484	20240215	110000	376521950	42000	42000	42000	42000	39
485	20240215	105900	374883950	42000	41950	42000	41950	4
486	20240215	105800	374716100	42000	42000	42000	41950	36
487	20240215	105700	373204300	42000	42000	42000	42000	29
488	20240215	105600	371986300	41950	41950	41950	41950	7
489	20240215	105500	371692650	42000	42000	42000	41950	47
490	20240215	105400	369719300	42000	42000	42000	41950	150
491	20240215	105300	363425100	41950	42000	42000	41950	45
492	20240215	105200	361535750	41950	41950	41950	41950	17
493	20240215	105100	360822600	42000	42000	42000	41950	91
494	20240215	105000	357001300	42000	42050	42050	41950	57
495	20240215	104900	354606000	42050	42000	42050	41950	5
496	20240215	104800	354396100	42000	42000	42050	42000	41
497	20240215	104700	352672650	42050	42050	42050	42050	31
498	20240215	104600	351369100	42050	42000	42050	42000	16
499	20240215	104500	350697050	42050	42050	42050	42000	33
500	20240215	104400	349309550	42050	42000	42050	42000	41
501	20240215	104300	347586000	42050	42050	42050	42000	26
502	20240215	104200	346492850	42050	42050	42050	42050	29
503	20240215	104100	345273400	42050	42050	42100	42000	221
504	20240215	104000	335980150	42050	42050	42050	42050	66
505	20240215	103900	333204850	42100	42100	42100	42000	73
506	20240215	103800	330132350	42050	42050	42050	42050	114
507	20240215	103700	325338650	42050	42000	42050	41950	146
508	20240215	103600	319206700	42000	42000	42050	42000	185
509	20240215	103500	311436600	42050	42050	42050	42000	35
510	20240215	103400	309965000	42000	42100	42100	42000	56
511	20240215	103300	307607500	42100	42000	42100	42000	4
512	20240215	103200	307439400	42050	42000	42050	42000	41
513	20240215	103100	305715850	42050	41950	42050	41950	409
514	20240215	103000	288543600	41850	41850	41900	41850	42
515	20240215	102900	286784200	41850	41800	41850	41800	7
516	20240215	102800	286491400	41900	41900	41900	41900	29
517	20240215	102700	285276300	41750	41750	41750	41750	0
518	20240215	102600	285276300	41750	41700	41750	41700	86
519	20240215	102500	281686400	41750	41750	41750	41750	0
520	20240215	102400	281686400	41750	41700	41750	41650	383
521	20240215	102300	265713600	41700	41700	41700	41700	0
522	20240215	102200	265713600	41700	41700	41750	41700	160
523	20240215	102100	259034250	41700	41700	41700	41700	0
524	20240215	102000	259034250	41700	41700	41700	41700	49
525	20240215	101900	256990950	41750	41750	41750	41750	123
526	20240215	101800	251855700	41750	41750	41750	41750	10
527	20240215	101700	251438200	41750	41750	41750	41750	25
528	20240215	101600	250394450	41800	41800	41800	41800	263
529	20240215	101500	239401050	41800	41800	41800	41800	17
530	20240215	101400	238690450	41800	41800	41800	41800	0
531	20240215	101300	238690450	41800	41800	41800	41800	13
532	20240215	101200	238147050	41850	41850	41850	41800	115
533	20240215	101100	233334750	41850	41850	41850	41850	2
534	20240215	101000	233251050	41850	41900	41900	41850	50
535	20240215	100900	231156550	41900	41850	41900	41850	17
536	20240215	100800	230444400	41850	41800	41850	41800	29
537	20240215	100700	229231250	41800	41800	41800	41800	3
538	20240215	100600	229105850	41800	41800	41800	41800	36
539	20240215	100500	227601050	41800	41800	41800	41800	0
540	20240215	100400	227601050	41800	41850	41850	41800	3
541	20240215	100300	227475600	41800	41850	41850	41800	10
542	20240215	100200	227057250	41850	41850	41850	41850	5
543	20240215	100100	226848000	41850	41850	41850	41850	23
544	20240215	100000	225885450	41800	41850	41850	41800	13
545	20240215	095900	225342000	41800	41800	41800	41800	0
546	20240215	095800	225342000	41800	41800	41800	41800	3
547	20240215	095700	225216600	41850	41850	41850	41850	0
548	20240215	095600	225216600	41850	41800	41850	41800	13
549	20240215	095500	224672700	41900	41900	41900	41900	0
550	20240215	095400	224672700	41900	41800	41900	41800	51
551	20240215	095300	222536200	41850	41850	41850	41850	0
552	20240215	095200	222536200	41850	41850	41850	41850	3
553	20240215	095100	222410650	41900	41900	41900	41900	45
554	20240215	095000	220525150	41900	41900	41900	41900	46
555	20240215	094900	218597750	41850	41850	41850	41850	6
556	20240215	094800	218346650	41850	41850	41850	41850	0
557	20240215	094700	218346650	41850	41800	41850	41800	15
558	20240215	094600	217719550	41800	41800	41800	41800	38
559	20240215	094500	216131150	41800	41800	41800	41800	3
560	20240215	094400	216005750	41800	41800	41800	41800	10
561	20240215	094300	215587750	41800	41800	41800	41800	2
562	20240215	094200	215504150	41850	41850	41850	41850	51
563	20240215	094100	213369800	41800	41800	41800	41800	3
564	20240215	094000	213244400	41800	41800	41800	41800	10
565	20240215	093900	212826400	41850	41850	41850	41850	2
566	20240215	093800	212742700	41850	41850	41850	41850	3
567	20240215	093700	212617150	41850	41850	41850	41850	10
568	20240215	093600	212198650	41800	41850	41850	41800	368
569	20240215	093500	196798000	41950	41850	41950	41850	2
570	20240215	093400	196714200	41850	41850	41850	41850	2
571	20240215	093300	196630500	41900	41900	41900	41900	10
572	20240215	093200	196211500	41950	41800	41950	41800	104
573	20240215	093100	191857650	41850	41850	41850	41850	1
574	20240215	093000	191815800	41900	41900	41900	41800	78
575	20240215	092900	188551200	41950	41950	41950	41950	0
576	20240215	092800	188551200	41950	41850	41950	41850	40
577	20240215	092700	186877100	42050	41850	42050	41800	917
578	20240215	092600	148423600	41800	41800	41800	41800	3
579	20240215	092500	148298200	41850	41850	41850	41850	0
580	20240215	092400	148298200	41850	41850	41850	41850	0
581	20240215	092300	148298200	41850	41850	41900	41800	12
582	20240215	092200	147796050	41850	41850	41850	41850	0
583	20240215	092100	147796050	41850	41800	42000	41800	228
584	20240215	092000	138264550	41800	41900	41900	41800	11
585	20240215	091900	137804650	41950	41850	42000	41850	47
586	20240215	091800	135834750	41850	42000	42000	41850	12
587	20240215	091700	135331050	42000	41900	42000	41850	68
588	20240215	091600	132478500	41900	41800	41950	41800	56
589	20240215	091500	130132750	41800	41800	41800	41800	3
590	20240215	091400	130007350	41800	41900	41900	41800	28
591	20240215	091300	128835950	41950	41950	41950	41950	1
592	20240215	091200	128794000	42050	42100	42100	42050	44
593	20240215	091100	126943750	42100	42000	42100	42000	49
594	20240215	091000	124884750	42100	42000	42150	41800	562
595	20240215	090900	101355250	42150	42150	42150	42150	0
596	20240215	090800	101355250	42150	41950	42250	41950	415
597	20240215	090700	83930800	41950	41950	41950	41950	0
598	20240215	090600	83930800	41950	41900	41950	41900	154
599	20240215	090500	77478050	41900	41900	41950	41900	158
600	20240215	090400	70856200	41900	42000	42200	41900	422
601	20240215	090300	53109350	42150	42200	42200	42150	19
602	20240215	090200	52308100	42000	42200	42200	42000	45
603	20240215	090100	50409300	42400	42400	42400	42400	71
604	20240215	090000	47398900	41900	42400	42400	41900	1118