KissMeData/108670/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	200800	862437300	41650	41650	41650	41650	465
3	20240222	200700	862437300	41650	41650	41650	41650	0
4	20240222	200600	862437300	41650	41650	41650	41650	0
5	20240222	200500	862437300	41650	41650	41650	41650	0
6	20240222	200400	862437300	41650	41650	41650	41650	0
7	20240222	200300	862437300	41650	41650	41650	41650	0
8	20240222	200200	862437300	41650	41650	41650	41650	0
9	20240222	200100	862437300	41650	41650	41650	41650	0
10	20240222	200000	862437300	41650	41650	41650	41650	0
11	20240222	195900	862437300	41650	41650	41650	41650	0
12	20240222	195800	862437300	41650	41650	41650	41650	0
13	20240222	195700	862437300	41650	41650	41650	41650	0
14	20240222	195600	862437300	41650	41650	41650	41650	0
15	20240222	195500	862437300	41650	41650	41650	41650	0
16	20240222	195400	862437300	41650	41650	41650	41650	0
17	20240222	195300	862437300	41650	41650	41650	41650	0
18	20240222	195200	862437300	41650	41650	41650	41650	0
19	20240222	195100	862437300	41650	41650	41650	41650	0
20	20240222	195000	862437300	41650	41650	41650	41650	0
21	20240222	194900	862437300	41650	41650	41650	41650	0
22	20240222	194800	862437300	41650	41650	41650	41650	0
23	20240222	194700	862437300	41650	41650	41650	41650	0
24	20240222	194600	862437300	41650	41650	41650	41650	0
25	20240222	194500	862437300	41650	41650	41650	41650	0
26	20240222	194400	862437300	41650	41650	41650	41650	0
27	20240222	194300	862437300	41650	41650	41650	41650	0
28	20240222	194200	862437300	41650	41650	41650	41650	0
29	20240222	194100	862437300	41650	41650	41650	41650	0
30	20240222	194000	862437300	41650	41650	41650	41650	0
31	20240222	193900	862437300	41650	41650	41650	41650	0
32	20240222	193800	862437300	41650	41650	41650	41650	465
33	20240222	193700	862437300	41650	41650	41650	41650	0
34	20240222	193600	862437300	41650	41650	41650	41650	0
35	20240222	193500	862437300	41650	41650	41650	41650	0
36	20240222	193400	862437300	41650	41650	41650	41650	0
37	20240222	193300	862437300	41650	41650	41650	41650	0
38	20240222	193200	862437300	41650	41650	41650	41650	0
39	20240222	193100	862437300	41650	41650	41650	41650	0
40	20240222	193000	862437300	41650	41650	41650	41650	0
41	20240222	192900	862437300	41650	41650	41650	41650	0
42	20240222	192800	862437300	41650	41650	41650	41650	0
43	20240222	192700	862437300	41650	41650	41650	41650	0
44	20240222	192600	862437300	41650	41650	41650	41650	0
45	20240222	192500	862437300	41650	41650	41650	41650	0
46	20240222	192400	862437300	41650	41650	41650	41650	0
47	20240222	192300	862437300	41650	41650	41650	41650	0
48	20240222	192200	862437300	41650	41650	41650	41650	0
49	20240222	192100	862437300	41650	41650	41650	41650	0
50	20240222	192000	862437300	41650	41650	41650	41650	0
51	20240222	191900	862437300	41650	41650	41650	41650	0
52	20240222	191800	862437300	41650	41650	41650	41650	0
53	20240222	191700	862437300	41650	41650	41650	41650	0
54	20240222	191600	862437300	41650	41650	41650	41650	0
55	20240222	191500	862437300	41650	41650	41650	41650	0
56	20240222	191400	862437300	41650	41650	41650	41650	0
57	20240222	191300	862437300	41650	41650	41650	41650	0
58	20240222	191200	862437300	41650	41650	41650	41650	0
59	20240222	191100	862437300	41650	41650	41650	41650	0
60	20240222	191000	862437300	41650	41650	41650	41650	0
61	20240222	190900	862437300	41650	41650	41650	41650	0
62	20240222	190800	862437300	41650	41650	41650	41650	465
63	20240222	190700	862437300	41650	41650	41650	41650	0
64	20240222	190600	862437300	41650	41650	41650	41650	0
65	20240222	190500	862437300	41650	41650	41650	41650	0
66	20240222	190400	862437300	41650	41650	41650	41650	0
67	20240222	190300	862437300	41650	41650	41650	41650	0
68	20240222	190200	862437300	41650	41650	41650	41650	0
69	20240222	190100	862437300	41650	41650	41650	41650	0
70	20240222	190000	862437300	41650	41650	41650	41650	0
71	20240222	185900	862437300	41650	41650	41650	41650	0
72	20240222	185800	862437300	41650	41650	41650	41650	0
73	20240222	185700	862437300	41650	41650	41650	41650	0
74	20240222	185600	862437300	41650	41650	41650	41650	0
75	20240222	185500	862437300	41650	41650	41650	41650	0
76	20240222	185400	862437300	41650	41650	41650	41650	0
77	20240222	185300	862437300	41650	41650	41650	41650	0
78	20240222	185200	862437300	41650	41650	41650	41650	0
79	20240222	185100	862437300	41650	41650	41650	41650	0
80	20240222	185000	862437300	41650	41650	41650	41650	0
81	20240222	184900	862437300	41650	41650	41650	41650	0
82	20240222	184800	862437300	41650	41650	41650	41650	0
83	20240222	184700	862437300	41650	41650	41650	41650	0
84	20240222	184600	862437300	41650	41650	41650	41650	0
85	20240222	184500	862437300	41650	41650	41650	41650	0
86	20240222	184400	862437300	41650	41650	41650	41650	0
87	20240222	184300	862437300	41650	41650	41650	41650	0
88	20240222	184200	862437300	41650	41650	41650	41650	0
89	20240222	184100	862437300	41650	41650	41650	41650	0
90	20240222	184000	862437300	41650	41650	41650	41650	0
91	20240222	183900	862437300	41650	41650	41650	41650	0
92	20240222	183800	862437300	41650	41650	41650	41650	465
93	20240222	183700	862437300	41650	41650	41650	41650	0
94	20240222	183600	862437300	41650	41650	41650	41650	0
95	20240222	183500	862437300	41650	41650	41650	41650	0
96	20240222	183400	862437300	41650	41650	41650	41650	0
97	20240222	183300	862437300	41650	41650	41650	41650	0
98	20240222	183200	862437300	41650	41650	41650	41650	0
99	20240222	183100	862437300	41650	41650	41650	41650	0
100	20240222	183000	862437300	41650	41650	41650	41650	0
101	20240222	182900	862437300	41650	41650	41650	41650	0
102	20240222	182800	862437300	41650	41650	41650	41650	0
103	20240222	182700	862437300	41650	41650	41650	41650	0
104	20240222	182600	862437300	41650	41650	41650	41650	0
105	20240222	182500	862437300	41650	41650	41650	41650	0
106	20240222	182400	862437300	41650	41650	41650	41650	0
107	20240222	182300	862437300	41650	41650	41650	41650	0
108	20240222	182200	862437300	41650	41650	41650	41650	0
109	20240222	182100	862437300	41650	41650	41650	41650	0
110	20240222	182000	862437300	41650	41650	41650	41650	0
111	20240222	181900	862437300	41650	41650	41650	41650	0
112	20240222	181800	862437300	41650	41650	41650	41650	0
113	20240222	181700	862437300	41650	41650	41650	41650	0
114	20240222	181600	862437300	41650	41650	41650	41650	0
115	20240222	181500	862437300	41650	41650	41650	41650	0
116	20240222	181400	862437300	41650	41650	41650	41650	0
117	20240222	181300	862437300	41650	41650	41650	41650	0
118	20240222	181200	862437300	41650	41650	41650	41650	0
119	20240222	181100	862437300	41650	41650	41650	41650	0
120	20240222	181000	862437300	41650	41650	41650	41650	0
121	20240222	180900	862437300	41650	41650	41650	41650	0
122	20240222	180800	862437300	41650	41650	41650	41650	465
123	20240222	180700	862437300	41650	41650	41650	41650	0
124	20240222	180600	862437300	41650	41650	41650	41650	0
125	20240222	180500	862437300	41650	41650	41650	41650	0
126	20240222	180400	862437300	41650	41650	41650	41650	0
127	20240222	180300	862437300	41650	41650	41650	41650	0
128	20240222	180200	862437300	41650	41650	41650	41650	0
129	20240222	180100	862437300	41650	41650	41650	41650	0
130	20240222	180000	862437300	41650	41650	41650	41650	0
131	20240222	175900	862437300	41650	41650	41650	41650	0
132	20240222	175800	862437300	41650	41650	41650	41650	0
133	20240222	175700	862437300	41650	41650	41650	41650	0
134	20240222	175600	862437300	41650	41650	41650	41650	0
135	20240222	175500	862437300	41650	41650	41650	41650	0
136	20240222	175400	862437300	41650	41650	41650	41650	0
137	20240222	175300	862437300	41650	41650	41650	41650	0
138	20240222	175200	862437300	41650	41650	41650	41650	0
139	20240222	175100	862437300	41650	41650	41650	41650	0
140	20240222	175000	862437300	41650	41650	41650	41650	0
141	20240222	174900	862437300	41650	41650	41650	41650	0
142	20240222	174800	862437300	41650	41650	41650	41650	0
143	20240222	174700	862437300	41650	41650	41650	41650	0
144	20240222	174600	862437300	41650	41650	41650	41650	0
145	20240222	174500	862437300	41650	41650	41650	41650	0
146	20240222	174400	862437300	41650	41650	41650	41650	0
147	20240222	174300	862437300	41650	41650	41650	41650	0
148	20240222	174200	862437300	41650	41650	41650	41650	0
149	20240222	174100	862437300	41650	41650	41650	41650	0
150	20240222	174000	862437300	41650	41650	41650	41650	0
151	20240222	173900	862437300	41650	41650	41650	41650	0
152	20240222	173800	862437300	41650	41650	41650	41650	465
153	20240222	173700	862437300	41650	41650	41650	41650	0
154	20240222	173600	862437300	41650	41650	41650	41650	0
155	20240222	173500	862437300	41650	41650	41650	41650	0
156	20240222	173400	862437300	41650	41650	41650	41650	0
157	20240222	173300	862437300	41650	41650	41650	41650	0
158	20240222	173200	862437300	41650	41650	41650	41650	0
159	20240222	173100	862437300	41650	41650	41650	41650	0
160	20240222	173000	862437300	41650	41650	41650	41650	0
161	20240222	172900	862437300	41650	41650	41650	41650	0
162	20240222	172800	862437300	41650	41650	41650	41650	0
163	20240222	172700	862437300	41650	41650	41650	41650	0
164	20240222	172600	862437300	41650	41650	41650	41650	0
165	20240222	172500	862437300	41650	41650	41650	41650	0
166	20240222	172400	862437300	41650	41650	41650	41650	0
167	20240222	172300	862437300	41650	41650	41650	41650	0
168	20240222	172200	862437300	41650	41650	41650	41650	0
169	20240222	172100	862437300	41650	41650	41650	41650	0
170	20240222	172000	862437300	41650	41650	41650	41650	0
171	20240222	171900	862437300	41650	41650	41650	41650	0
172	20240222	171800	862437300	41650	41650	41650	41650	0
173	20240222	171700	862437300	41650	41650	41650	41650	0
174	20240222	171600	862437300	41650	41650	41650	41650	0
175	20240222	171500	862437300	41650	41650	41650	41650	0
176	20240222	171400	862437300	41650	41650	41650	41650	0
177	20240222	171300	862437300	41650	41650	41650	41650	0
178	20240222	171200	862437300	41650	41650	41650	41650	0
179	20240222	171100	862437300	41650	41650	41650	41650	0
180	20240222	171000	862437300	41650	41650	41650	41650	0
181	20240222	170900	862437300	41650	41650	41650	41650	0
182	20240222	170800	862437300	41650	41650	41650	41650	465
183	20240222	170700	862437300	41650	41650	41650	41650	0
184	20240222	170600	862437300	41650	41650	41650	41650	0
185	20240222	170500	862437300	41650	41650	41650	41650	0
186	20240222	170400	862437300	41650	41650	41650	41650	0
187	20240222	170300	862437300	41650	41650	41650	41650	0
188	20240222	170200	862437300	41650	41650	41650	41650	0
189	20240222	170100	862437300	41650	41650	41650	41650	0
190	20240222	170000	862437300	41650	41650	41650	41650	0
191	20240222	165900	862437300	41650	41650	41650	41650	0
192	20240222	165800	862437300	41650	41650	41650	41650	0
193	20240222	165700	862437300	41650	41650	41650	41650	0
194	20240222	165600	862437300	41650	41650	41650	41650	0
195	20240222	165500	862437300	41650	41650	41650	41650	0
196	20240222	165400	862437300	41650	41650	41650	41650	0
197	20240222	165300	862437300	41650	41650	41650	41650	0
198	20240222	165200	862437300	41650	41650	41650	41650	0
199	20240222	165100	862437300	41650	41650	41650	41650	0
200	20240222	165000	862437300	41650	41650	41650	41650	0
201	20240222	164900	862437300	41650	41650	41650	41650	0
202	20240222	164800	862437300	41650	41650	41650	41650	0
203	20240222	164700	862437300	41650	41650	41650	41650	0
204	20240222	164600	862437300	41650	41650	41650	41650	0
205	20240222	164500	862437300	41650	41650	41650	41650	0
206	20240222	164400	862437300	41650	41650	41650	41650	0
207	20240222	164300	862437300	41650	41650	41650	41650	0
208	20240222	164200	862437300	41650	41650	41650	41650	0
209	20240222	164100	862437300	41650	41650	41650	41650	0
210	20240222	164000	862437300	41650	41650	41650	41650	0
211	20240222	163900	862437300	41650	41650	41650	41650	0
212	20240222	163800	862437300	41650	41650	41650	41650	465
213	20240222	163700	862437300	41650	41650	41650	41650	0
214	20240222	163600	862437300	41650	41650	41650	41650	0
215	20240222	163500	862437300	41650	41650	41650	41650	0
216	20240222	163400	862437300	41650	41650	41650	41650	0
217	20240222	163300	862437300	41650	41650	41650	41650	0
218	20240222	163200	862437300	41650	41650	41650	41650	0
219	20240222	163100	862437300	41650	41650	41650	41650	0
220	20240222	163000	862437300	41650	41650	41650	41650	0
221	20240222	162900	862437300	41650	41650	41650	41650	0
222	20240222	162800	862437300	41650	41650	41650	41650	0
223	20240222	162700	862437300	41650	41650	41650	41650	0
224	20240222	162600	862437300	41650	41650	41650	41650	0
225	20240222	162500	862437300	41650	41650	41650	41650	0
226	20240222	162400	862437300	41650	41650	41650	41650	0
227	20240222	162300	862437300	41650	41650	41650	41650	0
228	20240222	162200	862437300	41650	41650	41650	41650	0
229	20240222	162100	862437300	41650	41650	41650	41650	0
230	20240222	162000	862437300	41650	41650	41650	41650	0
231	20240222	161900	862437300	41650	41650	41650	41650	0
232	20240222	161800	862437300	41650	41650	41650	41650	0
233	20240222	161700	862437300	41650	41650	41650	41650	0
234	20240222	161600	862437300	41650	41650	41650	41650	0
235	20240222	161500	862437300	41650	41650	41650	41650	0
236	20240222	161400	862437300	41650	41650	41650	41650	0
237	20240222	161300	862437300	41650	41650	41650	41650	0
238	20240222	161200	862437300	41650	41650	41650	41650	0
239	20240222	161100	862437300	41650	41650	41650	41650	0
240	20240222	161000	862437300	41650	41650	41650	41650	0
241	20240222	160900	862437300	41650	41650	41650	41650	0
242	20240222	160800	862437300	41650	41650	41650	41650	465
243	20240222	160700	862437300	41650	41650	41650	41650	0
244	20240222	160600	862437300	41650	41650	41650	41650	0
245	20240222	160500	862437300	41650	41650	41650	41650	0
246	20240222	160400	862437300	41650	41650	41650	41650	0
247	20240222	160300	862437300	41650	41650	41650	41650	0
248	20240222	160200	862437300	41650	41650	41650	41650	0
249	20240222	160100	862437300	41650	41650	41650	41650	0
250	20240222	160000	862437300	41650	41650	41650	41650	0
251	20240222	155900	862437300	41650	41650	41650	41650	0
252	20240222	155800	862437300	41650	41650	41650	41650	0
253	20240222	155700	862437300	41650	41650	41650	41650	0
254	20240222	155600	862437300	41650	41650	41650	41650	0
255	20240222	155500	862437300	41650	41650	41650	41650	0
256	20240222	155400	862437300	41650	41650	41650	41650	0
257	20240222	155300	862437300	41650	41650	41650	41650	0
258	20240222	155200	862437300	41650	41650	41650	41650	0
259	20240222	155100	862437300	41650	41650	41650	41650	0
260	20240222	155000	862437300	41650	41650	41650	41650	0
261	20240222	154900	862437300	41650	41650	41650	41650	0
262	20240222	154800	862437300	41650	41650	41650	41650	0
263	20240222	154700	862437300	41650	41650	41650	41650	0
264	20240222	154600	862437300	41650	41650	41650	41650	0
265	20240222	154500	862437300	41650	41650	41650	41650	0
266	20240222	154400	862437300	41650	41650	41650	41650	0
267	20240222	154300	862437300	41650	41650	41650	41650	0
268	20240222	154200	862437300	41650	41650	41650	41650	0
269	20240222	154100	862437300	41650	41650	41650	41650	0
270	20240222	154000	862437300	41650	41650	41650	41650	0
271	20240222	153900	862437300	41650	41650	41650	41650	0
272	20240222	153800	862437300	41650	41650	41650	41650	465
273	20240222	153700	862437300	41650	41650	41650	41650	0
274	20240222	153600	862437300	41650	41650	41650	41650	0
275	20240222	153500	862437300	41650	41650	41650	41650	0
276	20240222	153400	862437300	41650	41650	41650	41650	0
277	20240222	153300	862437300	41650	41650	41650	41650	0
278	20240222	153200	862437300	41650	41650	41650	41650	0
279	20240222	153100	862437300	41650	41650	41650	41650	0
280	20240222	153000	862437300	41650	41650	41650	41650	465
281	20240222	152900	843070050	41650	41650	41650	41650	0
282	20240222	152800	843070050	41650	41650	41650	41650	0
283	20240222	152700	843070050	41650	41650	41650	41650	0
284	20240222	152600	843070050	41650	41650	41650	41650	0
285	20240222	152500	843070050	41650	41650	41650	41650	0
286	20240222	152400	843070050	41650	41650	41650	41650	0
287	20240222	152300	843070050	41650	41650	41650	41650	0
288	20240222	152200	843070050	41650	41650	41650	41650	0
289	20240222	152100	843070050	41650	41650	41650	41650	0
290	20240222	152000	843070050	41650	41650	41650	41650	0
291	20240222	151900	843070050	41650	41700	41700	41600	53
292	20240222	151800	840861350	41600	41650	41700	41600	22
293	20240222	151700	839945350	41600	41650	41700	41600	12
294	20240222	151600	839445800	41650	41600	41650	41600	20
295	20240222	151500	838613350	41650	41650	41650	41650	10
296	20240222	151400	838196850	41600	41750	41750	41600	128
297	20240222	151300	832854250	41750	41600	41750	41600	53
298	20240222	151200	830643350	41700	41700	41700	41700	6
299	20240222	151100	830393150	41700	41750	41750	41700	7
300	20240222	151000	830101000	41700	41650	41700	41600	18
301	20240222	150900	829351000	41600	41650	41650	41600	2
302	20240222	150800	829267750	41600	41700	41750	41600	33
303	20240222	150700	827891550	41650	41650	41700	41650	5
304	20240222	150600	827683150	41650	41650	41650	41650	8
305	20240222	150500	827349950	41650	41650	41650	41650	18
306	20240222	150400	826600250	41650	41650	41650	41650	11
307	20240222	150300	826142100	41650	41750	41750	41650	338
308	20240222	150200	812033500	41750	41750	41800	41750	12
309	20240222	150100	811532250	41800	41750	41800	41750	6
310	20240222	150000	811281550	41750	41750	41800	41750	223
311	20240222	145900	801971200	41800	41800	41800	41750	30
312	20240222	145800	800717300	41750	41700	41750	41700	21
313	20240222	145700	799840650	41700	41700	41700	41700	4
314	20240222	145600	799673850	41700	41700	41700	41650	14
315	20240222	145500	799090100	41650	41650	41700	41650	10
316	20240222	145400	798673550	41700	41650	41700	41650	2
317	20240222	145300	798590200	41750	41650	41750	41650	7
318	20240222	145200	798298200	41650	41650	41650	41650	3
319	20240222	145100	798173250	41650	41650	41650	41650	2
320	20240222	145000	798089950	41750	41700	41750	41700	7
321	20240222	144900	797797800	41700	41650	41700	41650	5
322	20240222	144800	797589400	41700	41650	41750	41650	8
323	20240222	144700	797255700	41700	41700	41700	41700	5
324	20240222	144600	797047200	41700	41700	41700	41700	19
325	20240222	144500	796254900	41650	41650	41700	41650	8
326	20240222	144400	795921450	41650	41650	41650	41650	7
327	20240222	144300	795629900	41650	41650	41650	41650	3
328	20240222	144200	795504950	41650	41650	41650	41650	2
329	20240222	144100	795421650	41650	41650	41650	41650	3
330	20240222	144000	795296700	41650	41600	41650	41600	3
331	20240222	143900	795171850	41550	41600	41650	41550	133
332	20240222	143800	789638700	41650	41750	41800	41650	50
333	20240222	143700	787551100	41750	41750	41750	41750	2
334	20240222	143600	787467600	41750	41750	41750	41750	12
335	20240222	143500	786966600	41750	41750	41750	41750	2
336	20240222	143400	786883100	41750	41750	41750	41750	2
337	20240222	143300	786799600	41750	41750	41750	41750	2
338	20240222	143200	786716100	41750	41750	41800	41700	150
339	20240222	143100	780448700	41700	41700	41750	41700	52
340	20240222	143000	778278700	41700	41700	41700	41700	9
341	20240222	142900	777903400	41700	41700	41700	41700	1
342	20240222	142800	777861700	41700	41700	41700	41700	16
343	20240222	142700	777194500	41600	41600	41600	41600	11
344	20240222	142600	776736900	41600	41600	41600	41600	0
345	20240222	142500	776736900	41600	41600	41600	41600	51
346	20240222	142400	774615300	41700	41700	41700	41700	0
347	20240222	142300	774615300	41700	41700	41700	41700	0
348	20240222	142200	774615300	41700	41700	41700	41700	0
349	20240222	142100	774615300	41700	41700	41700	41700	1
350	20240222	142000	774573600	41700	41700	41700	41700	12
351	20240222	141900	774073200	41800	41800	41800	41800	0
352	20240222	141800	774073200	41800	41700	41800	41700	14
353	20240222	141700	773489300	41750	41750	41750	41750	1
354	20240222	141600	773447550	41750	41800	41800	41700	64
355	20240222	141500	770772650	41800	41800	41800	41800	0
356	20240222	141400	770772650	41800	41800	41800	41800	1
357	20240222	141300	770730850	41800	41800	41800	41800	0
358	20240222	141200	770730850	41800	41800	41800	41800	1
359	20240222	141100	770689050	41750	41750	41750	41750	1
360	20240222	141000	770647300	41800	41800	41800	41800	0
361	20240222	140900	770647300	41800	41900	41900	41800	49
362	20240222	140800	768598200	41900	41800	41900	41750	268
363	20240222	140700	757386900	41800	41800	41800	41800	10
364	20240222	140600	756968900	41800	41800	41800	41800	0
365	20240222	140500	756968900	41800	41800	41800	41800	5
366	20240222	140400	756759900	41800	41800	41800	41800	2
367	20240222	140300	756676300	41800	41800	41800	41750	97
368	20240222	140200	752621950	41800	41800	41800	41800	0
369	20240222	140100	752621950	41800	41800	41800	41800	22
370	20240222	140000	751702350	41800	41800	41800	41800	0
371	20240222	135900	751702350	41800	41800	41800	41800	140
372	20240222	135800	745850350	41700	41700	41700	41700	1
373	20240222	135700	745808650	41800	41800	41800	41800	0
374	20240222	135600	745808650	41800	41800	41800	41800	126
375	20240222	135500	740541850	41600	41600	41600	41600	3
376	20240222	135400	740417050	41600	41600	41600	41600	34
377	20240222	135300	739002650	41600	41600	41600	41600	603
378	20240222	135200	713917850	41600	41850	41950	41600	102
379	20240222	135100	709645100	41700	41800	41800	41700	129
380	20240222	135000	704264000	41850	41850	41850	41850	25
381	20240222	134900	703217750	41850	41850	41850	41850	0
382	20240222	134800	703217750	41850	41850	41850	41850	25
383	20240222	134700	702171500	41900	41900	41900	41900	1
384	20240222	134600	702129600	41900	41900	41900	41900	0
385	20240222	134500	702129600	41900	41900	41900	41900	203
386	20240222	134400	693623900	41900	41700	41900	41700	725
387	20240222	134300	663258100	41700	41700	41700	41700	2
388	20240222	134200	663174700	41700	41800	41800	41700	60
389	20240222	134100	660666800	41800	41800	41800	41800	4
390	20240222	134000	660499600	41850	41850	41850	41850	0
391	20240222	133900	660499600	41850	41850	41850	41850	2
392	20240222	133800	660415900	41850	41850	41900	41850	86
393	20240222	133700	656816750	41850	41850	41900	41850	510
394	20240222	133600	635468750	41850	41600	41850	41600	1347
395	20240222	133500	579257050	41600	41600	41600	41600	150
396	20240222	133400	573017050	41600	41500	41600	41500	308
397	20240222	133300	560224100	41500	41450	41500	41450	123
398	20240222	133200	555119850	41500	41500	41500	41500	0
399	20240222	133100	555119850	41500	41500	41500	41500	10
400	20240222	133000	554704850	41500	41500	41500	41500	1
401	20240222	132900	554663350	41550	41550	41550	41550	20
402	20240222	132800	553832350	41450	41500	41500	41450	100
403	20240222	132700	549687250	41500	41500	41500	41500	0
404	20240222	132600	549687250	41500	41500	41500	41500	9
405	20240222	132500	549313750	41550	41500	41550	41500	69
406	20240222	132400	546450150	41500	41450	41500	41450	1152
407	20240222	132300	498694750	41400	41400	41400	41400	39
408	20240222	132200	497080150	41350	41350	41350	41350	0
409	20240222	132100	497080150	41350	41300	41350	41300	784
410	20240222	132000	464700650	41300	41250	41300	41250	15
411	20240222	131900	464081850	41300	41300	41300	41300	8
412	20240222	131800	463751450	41250	41250	41250	41250	0
413	20240222	131700	463751450	41250	41250	41250	41250	140
414	20240222	131600	457976450	41250	41250	41250	41250	2
415	20240222	131500	457893950	41250	41250	41250	41250	0
416	20240222	131400	457893950	41250	41250	41250	41250	0
417	20240222	131300	457893950	41250	41250	41250	41250	0
418	20240222	131200	457893950	41250	41250	41250	41250	0
419	20240222	131100	457893950	41250	41250	41250	41250	16
420	20240222	131000	457233950	41250	41250	41250	41250	0
421	20240222	130900	457233950	41250	41250	41250	41250	4
422	20240222	130800	457068950	41250	41350	41350	41250	256
423	20240222	130700	446497050	41350	41350	41350	41350	29
424	20240222	130600	445297900	41350	41350	41350	41350	2
425	20240222	130500	445215200	41300	41300	41300	41300	0
426	20240222	130400	445215200	41300	41300	41300	41300	23
427	20240222	130300	444265300	41350	41450	41450	41350	1061
428	20240222	130200	400341300	41450	41450	41450	41450	0
429	20240222	130100	400341300	41450	41450	41450	41450	1
430	20240222	130000	400299850	41450	41450	41450	41450	10
431	20240222	125900	399885350	41400	41400	41400	41400	0
432	20240222	125800	399885350	41400	41400	41400	41400	0
433	20240222	125700	399885350	41400	41400	41400	41400	100
434	20240222	125600	395745350	41400	41400	41400	41400	25
435	20240222	125500	394710350	41450	41450	41450	41450	0
436	20240222	125400	394710350	41450	41450	41450	41450	1
437	20240222	125300	394668900	41450	41450	41450	41450	0
438	20240222	125200	394668900	41450	41450	41450	41450	100
439	20240222	125100	390523900	41450	41450	41450	41450	0
440	20240222	125000	390523900	41450	41450	41450	41450	0
441	20240222	124900	390523900	41450	41450	41450	41450	5
442	20240222	124800	390316650	41450	41450	41450	41450	24
443	20240222	124700	389321850	41400	41400	41400	41400	0
444	20240222	124600	389321850	41400	41400	41400	41400	0
445	20240222	124500	389321850	41400	41400	41400	41400	0
446	20240222	124400	389321850	41400	41400	41400	41400	6
447	20240222	124300	389073450	41400	41400	41400	41400	0
448	20240222	124200	389073450	41400	41400	41400	41400	6
449	20240222	124100	388825050	41400	41400	41400	41400	0
450	20240222	124000	388825050	41400	41400	41400	41400	0
451	20240222	123900	388825050	41400	41400	41400	41400	0
452	20240222	123800	388825050	41400	41400	41400	41400	0
453	20240222	123700	388825050	41400	41400	41400	41400	0
454	20240222	123600	388825050	41400	41400	41400	41400	0
455	20240222	123500	388825050	41400	41400	41400	41400	6
456	20240222	123400	388576650	41450	41450	41450	41450	0
457	20240222	123300	388576650	41450	41450	41450	41450	0
458	20240222	123200	388576650	41450	41450	41450	41450	0
459	20240222	123100	388576650	41450	41450	41450	41450	1
460	20240222	123000	388535200	41450	41450	41450	41450	14
461	20240222	122900	387954900	41400	41400	41400	41400	6
462	20240222	122800	387706500	41400	41400	41400	41400	0
463	20240222	122700	387706500	41400	41400	41400	41400	0
464	20240222	122600	387706500	41400	41400	41400	41400	0
465	20240222	122500	387706500	41400	41400	41400	41400	0
466	20240222	122400	387706500	41400	41400	41400	41400	0
467	20240222	122300	387706500	41400	41400	41400	41400	42
468	20240222	122200	385967700	41450	41450	41450	41450	1
469	20240222	122100	385926250	41400	41400	41400	41400	0
470	20240222	122000	385926250	41400	41400	41400	41400	100
471	20240222	121900	381786250	41450	41450	41450	41450	37
472	20240222	121800	380252600	41450	41450	41450	41450	52
473	20240222	121700	378097200	41400	41400	41400	41400	1
474	20240222	121600	378055800	41400	41400	41400	41400	6
475	20240222	121500	377807400	41400	41400	41400	41400	0
476	20240222	121400	377807400	41400	41400	41400	41400	0
477	20240222	121300	377807400	41400	41400	41400	41400	0
478	20240222	121200	377807400	41400	41400	41400	41400	0
479	20240222	121100	377807400	41400	41400	41400	41400	0
480	20240222	121000	377807400	41400	41400	41400	41400	6
481	20240222	120900	377559000	41400	41400	41400	41400	0
482	20240222	120800	377559000	41400	41400	41400	41400	36
483	20240222	120700	376068600	41400	41400	41400	41400	30
484	20240222	120600	374826600	41400	41400	41400	41400	6
485	20240222	120500	374578200	41400	41400	41400	41400	50
486	20240222	120400	372508200	41400	41450	41450	41400	7
487	20240222	120300	372218350	41400	41400	41400	41400	0
488	20240222	120200	372218350	41400	41400	41400	41400	12
489	20240222	120100	371721550	41450	41450	41450	41450	2
490	20240222	120000	371638650	41450	41450	41450	41450	0
491	20240222	115900	371638650	41450	41450	41450	41450	0
492	20240222	115800	371638650	41450	41450	41450	41450	1
493	20240222	115700	371597200	41400	41400	41400	41400	165
494	20240222	115600	364766200	41450	41450	41450	41450	1
495	20240222	115500	364724750	41400	41400	41400	41400	6
496	20240222	115400	364476350	41450	41450	41450	41450	25
497	20240222	115300	363440100	41450	41450	41450	41450	69
498	20240222	115200	360580050	41450	41450	41450	41450	0
499	20240222	115100	360580050	41450	41450	41450	41450	0
500	20240222	115000	360580050	41450	41450	41450	41450	0
501	20240222	114900	360580050	41450	41450	41450	41450	1
502	20240222	114800	360538600	41450	41450	41450	41450	50
503	20240222	114700	358466100	41450	41500	41500	41450	318
504	20240222	114600	345284600	41450	41450	41450	41450	10
505	20240222	114500	344870100	41450	41450	41450	41450	0
506	20240222	114400	344870100	41450	41450	41450	41450	0
507	20240222	114300	344870100	41450	41450	41450	41450	0
508	20240222	114200	344870100	41450	41450	41450	41450	6
509	20240222	114100	344621400	41450	41450	41450	41450	0
510	20240222	114000	344621400	41450	41450	41450	41450	23
511	20240222	113900	343668050	41500	41500	41500	41500	1
512	20240222	113800	343626550	41450	41450	41450	41450	2
513	20240222	113700	343543650	41500	41500	41500	41500	1
514	20240222	113600	343502150	41450	41450	41450	41450	7
515	20240222	113500	343212000	41450	41450	41450	41450	9
516	20240222	113400	342838950	41450	41450	41450	41450	0
517	20240222	113300	342838950	41450	41450	41450	41450	10
518	20240222	113200	342424450	41450	41450	41450	41450	5
519	20240222	113100	342217200	41500	41500	41500	41500	350
520	20240222	113000	327692200	41500	41500	41500	41500	10
521	20240222	112900	327277200	41500	41500	41500	41500	0
522	20240222	112800	327277200	41500	41500	41500	41500	0
523	20240222	112700	327277200	41500	41500	41500	41500	0
524	20240222	112600	327277200	41500	41500	41500	41500	50
525	20240222	112500	325202200	41550	41550	41550	41550	5
526	20240222	112400	324994450	41550	41550	41550	41550	50
527	20240222	112300	322916950	41600	41600	41600	41600	0
528	20240222	112200	322916950	41600	41600	41600	41600	0
529	20240222	112100	322916950	41600	41600	41600	41600	10
530	20240222	112000	322500950	41550	41550	41550	41550	0
531	20240222	111900	322500950	41550	41550	41550	41550	0
532	20240222	111800	322500950	41550	41550	41550	41550	1
533	20240222	111700	322459400	41500	41500	41500	41500	10
534	20240222	111600	322044400	41600	41500	41600	41500	130
535	20240222	111500	316639400	41500	41500	41550	41500	56
536	20240222	111400	314313900	41500	41600	41600	41500	25
537	20240222	111300	313276100	41600	41600	41600	41600	7
538	20240222	111200	312984900	41600	41600	41600	41600	0
539	20240222	111100	312984900	41600	41600	41600	41600	0
540	20240222	111000	312984900	41600	41600	41600	41600	100
541	20240222	110900	308824900	41600	41600	41600	41600	0
542	20240222	110800	308824900	41600	41500	41600	41500	21
543	20240222	110700	307953300	41500	41500	41500	41500	0
544	20240222	110600	307953300	41500	41600	41600	41500	56
545	20240222	110500	305623800	41550	41550	41550	41550	39
546	20240222	110400	304003350	41550	41500	41550	41500	71
547	20240222	110300	301053750	41500	41500	41500	41500	4
548	20240222	110200	300887750	41500	41500	41500	41500	55
549	20240222	110100	298605250	41500	41500	41500	41500	17
550	20240222	110000	297899750	41500	41550	41550	41500	59
551	20240222	105900	295448850	41500	41500	41500	41500	255
552	20240222	105800	284866350	41500	41500	41500	41500	14
553	20240222	105700	284285350	41500	41500	41500	41500	13
554	20240222	105600	283745850	41500	41550	41550	41500	196
555	20240222	105500	275606800	41550	41550	41550	41550	8
556	20240222	105400	275274400	41600	41600	41600	41600	0
557	20240222	105300	275274400	41600	41600	41600	41600	17
558	20240222	105200	274567200	41600	41600	41600	41600	14
559	20240222	105100	273984800	41600	41650	41650	41600	3
560	20240222	105000	273859950	41650	41600	41650	41600	3
561	20240222	104900	273735100	41600	41600	41600	41600	0
562	20240222	104800	273735100	41600	41600	41600	41600	0
563	20240222	104700	273735100	41600	41550	41600	41550	79
564	20240222	104600	270449500	41550	41550	41550	41550	0
565	20240222	104500	270449500	41550	41550	41550	41550	9
566	20240222	104400	270075550	41550	41550	41550	41550	25
567	20240222	104300	269036800	41550	41550	41550	41550	206
568	20240222	104200	260477500	41500	41500	41500	41500	135
569	20240222	104100	254875000	41500	41500	41500	41500	20
570	20240222	104000	254045000	41500	41500	41500	41500	0
571	20240222	103900	254045000	41500	41500	41500	41500	0
572	20240222	103800	254045000	41500	41500	41500	41500	0
573	20240222	103700	254045000	41500	41500	41500	41500	10
574	20240222	103600	253630000	41500	41500	41500	41500	0
575	20240222	103500	253630000	41500	41500	41500	41500	0
576	20240222	103400	253630000	41500	41500	41500	41500	20
577	20240222	103300	252800000	41500	41500	41500	41500	11
578	20240222	103200	252343500	41500	41500	41500	41500	0
579	20240222	103100	252343500	41500	41450	41500	41450	29
580	20240222	103000	251140300	41450	41450	41450	41450	3
581	20240222	102900	251015950	41450	41450	41450	41450	1
582	20240222	102800	250974500	41450	41450	41450	41450	14
583	20240222	102700	250394200	41450	41450	41550	41450	9
584	20240222	102600	250021050	41450	41450	41450	41450	4
585	20240222	102500	249855250	41450	41450	41450	41450	2
586	20240222	102400	249772350	41500	41450	41500	41450	3
587	20240222	102300	249647950	41450	41450	41450	41450	3
588	20240222	102200	249523600	41450	41450	41450	41450	2
589	20240222	102100	249440700	41450	41700	41700	41450	243
590	20240222	102000	239319900	41650	41450	41700	41450	241
591	20240222	101900	229286600	41600	41450	41600	41450	4
592	20240222	101800	229120500	41450	41600	41600	41450	53
593	20240222	101700	226917800	41600	41400	41600	41400	296
594	20240222	101600	214609600	41400	41400	41400	41400	2
595	20240222	101500	214526800	41400	41450	41550	41400	57
596	20240222	101400	212161500	41400	41450	41450	41400	21
597	20240222	101300	211291150	41450	41500	41500	41450	3
598	20240222	101200	211166750	41450	41450	41450	41450	3
599	20240222	101100	211042400	41450	41450	41450	41450	4
600	20240222	101000	210876600	41500	41450	41500	41450	7
601	20240222	100900	210586400	41450	41400	41500	41400	37
602	20240222	100800	209053000	41400	41400	41500	41400	13
603	20240222	100700	208514250	41450	41400	41450	41400	3
604	20240222	100600	208390000	41400	41500	41500	41400	3
605	20240222	100500	208265700	41400	41400	41400	41400	4
606	20240222	100400	208100100	41500	41400	41500	41400	6
607	20240222	100300	207851300	41400	41400	41400	41400	2
608	20240222	100200	207768500	41400	41400	41400	41400	2
609	20240222	100100	207685700	41400	41500	41500	41400	114
610	20240222	100000	202965100	41400	41400	41400	41400	3
611	20240222	095900	202840900	41500	41400	41500	41400	7
612	20240222	095800	202550600	41400	41450	41450	41400	4
613	20240222	095700	202384900	41450	41450	41450	41450	5
614	20240222	095600	202177650	41450	41500	41500	41450	60
615	20240222	095500	199687750	41450	41400	41450	41400	66
616	20240222	095400	196953100	41400	41400	41400	41400	2
617	20240222	095300	196870300	41300	41450	41450	41300	14
618	20240222	095200	196290300	41300	41300	41300	41300	4
619	20240222	095100	196125100	41300	41300	41300	41300	2
620	20240222	095000	196042500	41300	41300	41300	41300	2
621	20240222	094900	195959900	41300	41300	41300	41300	4
622	20240222	094800	195794700	41300	41350	41450	41300	204
623	20240222	094700	187357700	41350	41350	41350	41250	85
624	20240222	094600	183843150	41350	41250	41350	41250	52
625	20240222	094500	181694550	41300	41300	41300	41300	97
626	20240222	094400	177688450	41300	41350	41350	41300	66
627	20240222	094300	174961900	41350	41300	41400	41300	21
628	20240222	094200	174093150	41300	41300	41300	41300	30
629	20240222	094100	172854150	41300	41300	41300	41300	2
630	20240222	094000	172771550	41300	41300	41350	41300	14
631	20240222	093900	172192850	41300	41300	41300	41300	16
632	20240222	093800	171532050	41300	41300	41300	41300	2
633	20240222	093700	171449450	41300	41300	41300	41300	22
634	20240222	093600	170540850	41400	41450	41450	41400	37
635	20240222	093500	169007300	41500	41450	41500	41450	36
636	20240222	093400	167514500	41450	41450	41450	41450	39
637	20240222	093300	165897950	41400	41350	41400	41350	163
638	20240222	093200	159154700	41350	41350	41400	41350	23
639	20240222	093100	158203150	41400	41350	41400	41350	51
640	20240222	093000	156094250	41350	41350	41400	41350	16
641	20240222	092900	155432100	41350	41350	41400	41350	19
642	20240222	092800	154646350	41350	41350	41350	41350	41
643	20240222	092700	152951000	41500	41500	41500	41500	0
644	20240222	092600	152951000	41500	41500	41500	41500	466
645	20240222	092500	133612000	41500	41550	41550	41500	128
646	20240222	092400	128297450	41550	41500	41650	41500	175
647	20240222	092300	121018400	41500	41400	41500	41350	438
648	20240222	092200	102861950	41350	41300	41350	41300	62
649	20240222	092100	100299500	41300	41150	41300	41150	901
650	20240222	092000	63168750	41150	41100	41150	41100	265
651	20240222	091900	52269400	41050	41050	41050	41050	7
652	20240222	091800	51982050	41050	41050	41050	41050	1
653	20240222	091700	51941000	41000	41000	41000	41000	1
654	20240222	091600	51900000	41100	41000	41100	41000	89
655	20240222	091500	48245000	41000	41000	41000	41000	2
656	20240222	091400	48163000	41100	41050	41100	41050	70
657	20240222	091300	45287700	40850	40850	40850	40850	0
658	20240222	091200	45287700	40850	40850	40850	40850	0
659	20240222	091100	45287700	40850	40850	40850	40850	0
660	20240222	091000	45287700	40850	40850	40850	40850	0
661	20240222	090900	45287700	40850	40850	40850	40850	2
662	20240222	090800	45206000	40850	40850	40850	40850	1
663	20240222	090700	45165150	40900	41050	41050	40900	11
664	20240222	090600	44713750	40950	40950	40950	40950	1
665	20240222	090500	44672800	40800	40800	40800	40800	0
666	20240222	090400	44672800	40800	40800	40800	40800	8
667	20240222	090300	44346400	40800	40900	40900	40800	54
668	20240222	090200	42141200	41000	41000	41000	41000	53
669	20240222	090100	39968200	41000	41000	41000	41000	0
670	20240222	090000	39968200	41000	41200	41200	41000	972