KissMeData/008490/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	185000	313023300	27150	27150	27150	27150	174
3	20240216	184900	313023300	27150	27150	27150	27150	0
4	20240216	184800	313023300	27150	27150	27150	27150	0
5	20240216	184700	313023300	27150	27150	27150	27150	0
6	20240216	184600	313023300	27150	27150	27150	27150	0
7	20240216	184500	313023300	27150	27150	27150	27150	0
8	20240216	184400	313023300	27150	27150	27150	27150	0
9	20240216	184300	313023300	27150	27150	27150	27150	0
10	20240216	184200	313023300	27150	27150	27150	27150	0
11	20240216	184100	313023300	27150	27150	27150	27150	0
12	20240216	184000	313023300	27150	27150	27150	27150	0
13	20240216	183900	313023300	27150	27150	27150	27150	0
14	20240216	183800	313023300	27150	27150	27150	27150	0
15	20240216	183700	313023300	27150	27150	27150	27150	0
16	20240216	183600	313023300	27150	27150	27150	27150	0
17	20240216	183500	313023300	27150	27150	27150	27150	0
18	20240216	183400	313023300	27150	27150	27150	27150	0
19	20240216	183300	313023300	27150	27150	27150	27150	0
20	20240216	183200	313023300	27150	27150	27150	27150	0
21	20240216	183100	313023300	27150	27150	27150	27150	0
22	20240216	183000	313023300	27150	27150	27150	27150	0
23	20240216	182900	313023300	27150	27150	27150	27150	0
24	20240216	182800	313023300	27150	27150	27150	27150	0
25	20240216	182700	313023300	27150	27150	27150	27150	0
26	20240216	182600	313023300	27150	27150	27150	27150	0
27	20240216	182500	313023300	27150	27150	27150	27150	0
28	20240216	182400	313023300	27150	27150	27150	27150	0
29	20240216	182300	313023300	27150	27150	27150	27150	0
30	20240216	182200	313023300	27150	27150	27150	27150	0
31	20240216	182100	313023300	27150	27150	27150	27150	0
32	20240216	182000	313023300	27150	27150	27150	27150	174
33	20240216	181900	313023300	27150	27150	27150	27150	0
34	20240216	181800	313023300	27150	27150	27150	27150	0
35	20240216	181700	313023300	27150	27150	27150	27150	0
36	20240216	181600	313023300	27150	27150	27150	27150	0
37	20240216	181500	313023300	27150	27150	27150	27150	0
38	20240216	181400	313023300	27150	27150	27150	27150	0
39	20240216	181300	313023300	27150	27150	27150	27150	0
40	20240216	181200	313023300	27150	27150	27150	27150	0
41	20240216	181100	313023300	27150	27150	27150	27150	0
42	20240216	181000	313023300	27150	27150	27150	27150	0
43	20240216	180900	313023300	27150	27150	27150	27150	0
44	20240216	180800	313023300	27150	27150	27150	27150	0
45	20240216	180700	313023300	27150	27150	27150	27150	0
46	20240216	180600	313023300	27150	27150	27150	27150	0
47	20240216	180500	313023300	27150	27150	27150	27150	0
48	20240216	180400	313023300	27150	27150	27150	27150	0
49	20240216	180300	313023300	27150	27150	27150	27150	0
50	20240216	180200	313023300	27150	27150	27150	27150	0
51	20240216	180100	313023300	27150	27150	27150	27150	0
52	20240216	180000	313023300	27150	27150	27150	27150	0
53	20240216	175900	313023300	27150	27150	27150	27150	0
54	20240216	175800	313023300	27150	27150	27150	27150	0
55	20240216	175700	313023300	27150	27150	27150	27150	0
56	20240216	175600	313023300	27150	27150	27150	27150	0
57	20240216	175500	313023300	27150	27150	27150	27150	0
58	20240216	175400	313023300	27150	27150	27150	27150	0
59	20240216	175300	313023300	27150	27150	27150	27150	0
60	20240216	175200	313023300	27150	27150	27150	27150	0
61	20240216	175100	313023300	27150	27150	27150	27150	0
62	20240216	175000	313023300	27150	27150	27150	27150	174
63	20240216	174900	313023300	27150	27150	27150	27150	0
64	20240216	174800	313023300	27150	27150	27150	27150	0
65	20240216	174700	313023300	27150	27150	27150	27150	0
66	20240216	174600	313023300	27150	27150	27150	27150	0
67	20240216	174500	313023300	27150	27150	27150	27150	0
68	20240216	174400	313023300	27150	27150	27150	27150	0
69	20240216	174300	313023300	27150	27150	27150	27150	0
70	20240216	174200	313023300	27150	27150	27150	27150	0
71	20240216	174100	313023300	27150	27150	27150	27150	0
72	20240216	174000	313023300	27150	27150	27150	27150	0
73	20240216	173900	313023300	27150	27150	27150	27150	0
74	20240216	173800	313023300	27150	27150	27150	27150	0
75	20240216	173700	313023300	27150	27150	27150	27150	0
76	20240216	173600	313023300	27150	27150	27150	27150	0
77	20240216	173500	313023300	27150	27150	27150	27150	0
78	20240216	173400	313023300	27150	27150	27150	27150	0
79	20240216	173300	313023300	27150	27150	27150	27150	0
80	20240216	173200	313023300	27150	27150	27150	27150	0
81	20240216	173100	313023300	27150	27150	27150	27150	0
82	20240216	173000	313023300	27150	27150	27150	27150	0
83	20240216	172900	313023300	27150	27150	27150	27150	0
84	20240216	172800	313023300	27150	27150	27150	27150	0
85	20240216	172700	313023300	27150	27150	27150	27150	0
86	20240216	172600	313023300	27150	27150	27150	27150	0
87	20240216	172500	313023300	27150	27150	27150	27150	0
88	20240216	172400	313023300	27150	27150	27150	27150	0
89	20240216	172300	313023300	27150	27150	27150	27150	0
90	20240216	172200	313023300	27150	27150	27150	27150	0
91	20240216	172100	313023300	27150	27150	27150	27150	0
92	20240216	172000	313023300	27150	27150	27150	27150	174
93	20240216	171900	313023300	27150	27150	27150	27150	0
94	20240216	171800	313023300	27150	27150	27150	27150	0
95	20240216	171700	313023300	27150	27150	27150	27150	0
96	20240216	171600	313023300	27150	27150	27150	27150	0
97	20240216	171500	313023300	27150	27150	27150	27150	0
98	20240216	171400	313023300	27150	27150	27150	27150	0
99	20240216	171300	313023300	27150	27150	27150	27150	0
100	20240216	171200	313023300	27150	27150	27150	27150	0
101	20240216	171100	313023300	27150	27150	27150	27150	0
102	20240216	171000	313023300	27150	27150	27150	27150	0
103	20240216	170900	313023300	27150	27150	27150	27150	0
104	20240216	170800	313023300	27150	27150	27150	27150	0
105	20240216	170700	313023300	27150	27150	27150	27150	0
106	20240216	170600	313023300	27150	27150	27150	27150	0
107	20240216	170500	313023300	27150	27150	27150	27150	0
108	20240216	170400	313023300	27150	27150	27150	27150	0
109	20240216	170300	313023300	27150	27150	27150	27150	0
110	20240216	170200	313023300	27150	27150	27150	27150	0
111	20240216	170100	313023300	27150	27150	27150	27150	0
112	20240216	170000	313023300	27150	27150	27150	27150	0
113	20240216	165900	313023300	27150	27150	27150	27150	0
114	20240216	165800	313023300	27150	27150	27150	27150	0
115	20240216	165700	313023300	27150	27150	27150	27150	0
116	20240216	165600	313023300	27150	27150	27150	27150	0
117	20240216	165500	313023300	27150	27150	27150	27150	0
118	20240216	165400	313023300	27150	27150	27150	27150	0
119	20240216	165300	313023300	27150	27150	27150	27150	0
120	20240216	165200	313023300	27150	27150	27150	27150	0
121	20240216	165100	313023300	27150	27150	27150	27150	0
122	20240216	165000	313023300	27150	27150	27150	27150	174
123	20240216	164900	313023300	27150	27150	27150	27150	0
124	20240216	164800	313023300	27150	27150	27150	27150	0
125	20240216	164700	313023300	27150	27150	27150	27150	0
126	20240216	164600	313023300	27150	27150	27150	27150	0
127	20240216	164500	313023300	27150	27150	27150	27150	0
128	20240216	164400	313023300	27150	27150	27150	27150	0
129	20240216	164300	313023300	27150	27150	27150	27150	0
130	20240216	164200	313023300	27150	27150	27150	27150	0
131	20240216	164100	313023300	27150	27150	27150	27150	0
132	20240216	164000	313023300	27150	27150	27150	27150	0
133	20240216	163900	313023300	27150	27150	27150	27150	0
134	20240216	163800	313023300	27150	27150	27150	27150	0
135	20240216	163700	313023300	27150	27150	27150	27150	0
136	20240216	163600	313023300	27150	27150	27150	27150	0
137	20240216	163500	313023300	27150	27150	27150	27150	0
138	20240216	163400	313023300	27150	27150	27150	27150	0
139	20240216	163300	313023300	27150	27150	27150	27150	0
140	20240216	163200	313023300	27150	27150	27150	27150	0
141	20240216	163100	313023300	27150	27150	27150	27150	0
142	20240216	163000	313023300	27150	27150	27150	27150	0
143	20240216	162900	313023300	27150	27150	27150	27150	0
144	20240216	162800	313023300	27150	27150	27150	27150	0
145	20240216	162700	313023300	27150	27150	27150	27150	0
146	20240216	162600	313023300	27150	27150	27150	27150	0
147	20240216	162500	313023300	27150	27150	27150	27150	0
148	20240216	162400	313023300	27150	27150	27150	27150	0
149	20240216	162300	313023300	27150	27150	27150	27150	0
150	20240216	162200	313023300	27150	27150	27150	27150	0
151	20240216	162100	313023300	27150	27150	27150	27150	0
152	20240216	162000	313023300	27150	27150	27150	27150	174
153	20240216	161900	313023300	27150	27150	27150	27150	0
154	20240216	161800	313023300	27150	27150	27150	27150	0
155	20240216	161700	313023300	27150	27150	27150	27150	0
156	20240216	161600	313023300	27150	27150	27150	27150	0
157	20240216	161500	313023300	27150	27150	27150	27150	0
158	20240216	161400	313023300	27150	27150	27150	27150	0
159	20240216	161300	313023300	27150	27150	27150	27150	0
160	20240216	161200	313023300	27150	27150	27150	27150	0
161	20240216	161100	313023300	27150	27150	27150	27150	0
162	20240216	161000	313023300	27150	27150	27150	27150	0
163	20240216	160900	313023300	27150	27150	27150	27150	0
164	20240216	160800	313023300	27150	27150	27150	27150	0
165	20240216	160700	313023300	27150	27150	27150	27150	0
166	20240216	160600	313023300	27150	27150	27150	27150	0
167	20240216	160500	313023300	27150	27150	27150	27150	0
168	20240216	160400	313023300	27150	27150	27150	27150	0
169	20240216	160300	313023300	27150	27150	27150	27150	0
170	20240216	160200	313023300	27150	27150	27150	27150	0
171	20240216	160100	313023300	27150	27150	27150	27150	0
172	20240216	160000	313023300	27150	27150	27150	27150	0
173	20240216	155900	313023300	27150	27150	27150	27150	0
174	20240216	155800	313023300	27150	27150	27150	27150	0
175	20240216	155700	313023300	27150	27150	27150	27150	0
176	20240216	155600	313023300	27150	27150	27150	27150	0
177	20240216	155500	313023300	27150	27150	27150	27150	0
178	20240216	155400	313023300	27150	27150	27150	27150	0
179	20240216	155300	313023300	27150	27150	27150	27150	0
180	20240216	155200	313023300	27150	27150	27150	27150	0
181	20240216	155100	313023300	27150	27150	27150	27150	0
182	20240216	155000	313023300	27150	27150	27150	27150	174
183	20240216	154900	313023300	27150	27150	27150	27150	0
184	20240216	154800	313023300	27150	27150	27150	27150	0
185	20240216	154700	313023300	27150	27150	27150	27150	0
186	20240216	154600	313023300	27150	27150	27150	27150	0
187	20240216	154500	313023300	27150	27150	27150	27150	0
188	20240216	154400	313023300	27150	27150	27150	27150	0
189	20240216	154300	313023300	27150	27150	27150	27150	0
190	20240216	154200	313023300	27150	27150	27150	27150	0
191	20240216	154100	313023300	27150	27150	27150	27150	0
192	20240216	154000	313023300	27150	27150	27150	27150	0
193	20240216	153900	313023300	27150	27150	27150	27150	0
194	20240216	153800	313023300	27150	27150	27150	27150	0
195	20240216	153700	313023300	27150	27150	27150	27150	0
196	20240216	153600	313023300	27150	27150	27150	27150	0
197	20240216	153500	313023300	27150	27150	27150	27150	0
198	20240216	153400	313023300	27150	27150	27150	27150	0
199	20240216	153300	313023300	27150	27150	27150	27150	0
200	20240216	153200	313023300	27150	27150	27150	27150	0
201	20240216	153100	313023300	27150	27150	27150	27150	0
202	20240216	153000	313023300	27150	27150	27150	27150	174
203	20240216	152900	308299200	27250	27250	27250	27250	0
204	20240216	152800	308299200	27250	27250	27250	27250	0
205	20240216	152700	308299200	27250	27250	27250	27250	0
206	20240216	152600	308299200	27250	27250	27250	27250	0
207	20240216	152500	308299200	27250	27250	27250	27250	0
208	20240216	152400	308299200	27250	27250	27250	27250	0
209	20240216	152300	308299200	27250	27250	27250	27250	0
210	20240216	152200	308299200	27250	27250	27250	27250	0
211	20240216	152100	308299200	27250	27250	27250	27250	0
212	20240216	152000	308299200	27250	27250	27250	27250	0
213	20240216	151900	308299200	27250	27250	27250	27250	1
214	20240216	151800	308271950	27200	27200	27200	27200	1
215	20240216	151700	308244750	27200	27200	27200	27200	35
216	20240216	151600	307292750	27200	27200	27200	27200	1
217	20240216	151500	307265550	27200	27200	27200	27200	2
218	20240216	151400	307211150	27200	27200	27200	27200	12
219	20240216	151300	306884750	27200	27250	27250	27200	16
220	20240216	151200	306449500	27250	27200	27250	27200	4
221	20240216	151100	306340600	27200	27200	27200	27200	3
222	20240216	151000	306259000	27200	27200	27200	27200	34
223	20240216	150900	305334200	27200	27200	27200	27200	5
224	20240216	150800	305198200	27200	27200	27200	27200	12
225	20240216	150700	304871800	27200	27200	27200	27200	2
226	20240216	150600	304817400	27200	27200	27250	27200	6
227	20240216	150500	304654100	27200	27200	27200	27200	12
228	20240216	150400	304327700	27200	27200	27200	27200	15
229	20240216	150300	303919700	27200	27200	27250	27200	12
230	20240216	150200	303592850	27200	27200	27200	27200	14
231	20240216	150100	303212050	27250	27150	27250	27150	6
232	20240216	150000	303048750	27150	27200	27200	27150	21
233	20240216	145900	302478400	27150	27200	27200	27150	8
234	20240216	145800	302260900	27200	27200	27250	27200	123
235	20240216	145700	298915200	27200	27200	27200	27200	3
236	20240216	145600	298833600	27200	27200	27200	27200	3
237	20240216	145500	298752000	27200	27250	27400	27200	36
238	20240216	145400	297768450	27200	27200	27200	27200	2
239	20240216	145300	297714050	27200	27200	27200	27200	13
240	20240216	145200	297360450	27200	27200	27200	27200	15
241	20240216	145100	296952450	27250	27250	27250	27250	59
242	20240216	145000	295344700	27250	27300	27300	27250	5
243	20240216	144900	295208350	27250	27250	27250	27250	15
244	20240216	144800	294799600	27250	27250	27250	27250	5
245	20240216	144700	294663350	27300	27250	27300	27250	23
246	20240216	144600	294036550	27300	27300	27300	27250	17
247	20240216	144500	293573100	27300	27250	27300	27250	5
248	20240216	144400	293436700	27200	27200	27200	27200	10
249	20240216	144300	293164700	27200	27200	27200	27200	13
250	20240216	144200	292811100	27200	27200	27200	27200	1
251	20240216	144100	292783900	27200	27350	27350	27200	3
252	20240216	144000	292702000	27250	27200	27250	27200	19
253	20240216	143900	292184900	27200	27200	27200	27200	0
254	20240216	143800	292184900	27200	27200	27200	27200	10
255	20240216	143700	291912900	27200	27250	27250	27200	14
256	20240216	143600	291532050	27250	27250	27250	27250	1
257	20240216	143500	291504800	27200	27200	27200	27200	11
258	20240216	143400	291205600	27200	27250	27250	27200	14
259	20240216	143300	290824700	27200	27200	27200	27200	0
260	20240216	143200	290824700	27200	27200	27200	27200	21
261	20240216	143100	290253500	27200	27200	27200	27200	25
262	20240216	143000	289573500	27200	27200	27200	27200	0
263	20240216	142900	289573500	27200	27200	27200	27200	1
264	20240216	142800	289546300	27250	27200	27250	27200	4
265	20240216	142700	289437450	27300	27350	27350	27300	6
266	20240216	142600	289273600	27450	27200	27450	27200	100
267	20240216	142500	286536900	27150	27150	27150	27150	11
268	20240216	142400	286238250	27150	27150	27150	27150	1
269	20240216	142300	286211100	27150	27150	27150	27150	10
270	20240216	142200	285939600	27150	27150	27150	27150	13
271	20240216	142100	285586650	27150	27150	27150	27150	1
272	20240216	142000	285559500	27200	27200	27200	27200	10
273	20240216	141900	285287500	27200	27200	27200	27200	8
274	20240216	141800	285069900	27200	27200	27200	27200	9
275	20240216	141700	284825100	27200	27200	27200	27200	10
276	20240216	141600	284553100	27200	27200	27200	27200	1
277	20240216	141500	284525900	27200	27200	27200	27200	13
278	20240216	141400	284172300	27250	27250	27250	27250	2
279	20240216	141300	284117800	27200	27200	27200	27200	2
280	20240216	141200	284063400	27200	27200	27200	27200	11
281	20240216	141100	283764200	27200	27200	27200	27200	11
282	20240216	141000	283465000	27200	27200	27200	27200	0
283	20240216	140900	283465000	27200	27200	27200	27200	13
284	20240216	140800	283111400	27200	27200	27200	27200	11
285	20240216	140700	282812200	27150	27150	27150	27150	0
286	20240216	140600	282812200	27150	27200	27200	27150	14
287	20240216	140500	282432050	27150	27100	27150	27100	1763
288	20240216	140400	234653250	27050	27050	27050	27050	0
289	20240216	140300	234653250	27050	27050	27100	27050	14
290	20240216	140200	234274500	27050	27050	27050	27050	10
291	20240216	140100	234004000	27050	27050	27050	27050	0
292	20240216	140000	234004000	27050	27050	27050	27050	64
293	20240216	135900	232272800	27050	27100	27100	27050	79
294	20240216	135800	230133300	27050	27050	27050	27050	31
295	20240216	135700	229294750	27050	27050	27050	27050	12
296	20240216	135600	228970150	27050	27050	27050	27050	10
297	20240216	135500	228699650	27050	27100	27100	27050	2
298	20240216	135400	228645500	27100	27050	27100	27050	39
299	20240216	135300	227589200	27050	27100	27100	27050	12
300	20240216	135200	227264500	27050	27100	27100	27050	3
301	20240216	135100	227183300	27050	27050	27050	27050	21
302	20240216	135000	226615250	27100	27100	27100	27050	5
303	20240216	134900	226479800	27100	27100	27100	27100	0
304	20240216	134800	226479800	27100	27050	27100	27050	26
305	20240216	134700	225776350	27100	27100	27100	27100	0
306	20240216	134600	225776350	27100	27100	27100	27100	17
307	20240216	134500	225315650	27050	27050	27050	27050	23
308	20240216	134400	224693500	27100	27100	27100	27100	1
309	20240216	134300	224666400	27100	27100	27100	27100	2
310	20240216	134200	224612200	27100	27050	27100	27050	32
311	20240216	134100	223746100	27100	27100	27100	27100	9
312	20240216	134000	223502200	27100	27100	27100	27100	5
313	20240216	133900	223366700	27050	27050	27050	27050	22
314	20240216	133800	222771600	27050	27050	27100	27050	58
315	20240216	133700	221202450	27100	27100	27100	27100	1
316	20240216	133600	221175350	27050	27050	27050	27050	22
317	20240216	133500	220580250	27050	27050	27050	27050	0
318	20240216	133400	220580250	27050	27050	27050	27050	0
319	20240216	133300	220580250	27050	27050	27050	27050	22
320	20240216	133200	219985150	27100	27100	27100	27100	3
321	20240216	133100	219903850	27050	27050	27050	27050	1
322	20240216	133000	219876800	27050	27100	27100	27050	36
323	20240216	132900	218902250	27100	27100	27100	27100	2
324	20240216	132800	218848050	27100	27100	27100	27100	0
325	20240216	132700	218848050	27100	27050	27100	27050	24
326	20240216	132600	218198800	27100	27100	27100	27100	21
327	20240216	132500	217629700	27050	27050	27050	27050	0
328	20240216	132400	217629700	27050	27050	27050	27050	11
329	20240216	132300	217332150	27050	27050	27050	27050	12
330	20240216	132200	217007550	27100	27100	27100	27100	1
331	20240216	132100	216980450	27100	27100	27100	27100	27
332	20240216	132000	216248750	27050	27100	27100	27050	29
333	20240216	131900	215463500	27050	27050	27050	27050	0
334	20240216	131800	215463500	27050	27100	27100	27000	411
335	20240216	131700	204353850	27150	27150	27150	27150	12
336	20240216	131600	204028050	27150	27100	27150	27100	10
337	20240216	131500	203757000	27100	27100	27100	27100	3
338	20240216	131400	203675700	27100	27100	27100	27100	119
339	20240216	131300	200450800	27050	27100	27100	27000	703
340	20240216	131200	181452200	27100	27150	27150	27100	15
341	20240216	131100	181045450	27150	27150	27150	27150	7
342	20240216	131000	180855400	27100	27100	27100	27100	1
343	20240216	130900	180828300	27150	27150	27150	27150	10
344	20240216	130800	180556800	27100	27100	27150	27100	14
345	20240216	130700	180177350	27100	27100	27100	27100	2
346	20240216	130600	180123150	27050	27050	27050	27050	10
347	20240216	130500	179852650	27050	27100	27100	27050	17
348	20240216	130400	179392550	27100	27100	27100	27100	1
349	20240216	130300	179365450	27100	27050	27100	27050	14
350	20240216	130200	178986650	27100	27100	27150	27100	8
351	20240216	130100	178769750	27100	27100	27100	27100	1
352	20240216	130000	178742650	27100	27100	27150	27050	87
353	20240216	125900	176385750	27100	27100	27100	27050	30
354	20240216	125800	175573350	27150	27150	27150	27150	0
355	20240216	125700	175573350	27150	27150	27150	27150	78
356	20240216	125600	173455650	27150	27100	27150	27100	17
357	20240216	125500	172994750	27150	27150	27150	27150	0
358	20240216	125400	172994750	27150	27100	27150	27100	95
359	20240216	125300	170417250	27050	27100	27100	27050	13
360	20240216	125200	170065550	27050	27050	27050	27050	0
361	20240216	125100	170065550	27050	27050	27050	27050	10
362	20240216	125000	169795050	27050	27050	27050	27050	12
363	20240216	124900	169470450	27050	27050	27050	27050	12
364	20240216	124800	169145850	27050	27100	27100	27000	504
365	20240216	124700	155529250	27100	27100	27100	27100	12
366	20240216	124600	155204050	27100	27100	27100	27100	0
367	20240216	124500	155204050	27100	27100	27100	27100	9
368	20240216	124400	154960150	27100	27100	27100	27100	12
369	20240216	124300	154634950	27100	27100	27100	27100	0
370	20240216	124200	154634950	27100	27100	27100	27100	10
371	20240216	124100	154363950	27100	27100	27150	27050	16
372	20240216	124000	153930900	27150	27050	27150	27050	32
373	20240216	123900	153063300	27050	27050	27050	27050	9
374	20240216	123800	152819850	27050	27000	27050	27000	116
375	20240216	123700	149682650	27000	27000	27000	27000	9
376	20240216	123600	149439650	27000	27000	27000	27000	10
377	20240216	123500	149169650	27000	27000	27000	27000	109
378	20240216	123400	146226650	27000	27100	27100	27000	522
379	20240216	123300	132125200	27100	27100	27100	27100	10
380	20240216	123200	131854200	27150	27100	27150	27100	12
381	20240216	123100	131528950	27100	27100	27100	27100	1
382	20240216	123000	131501850	27050	27100	27100	27050	11
383	20240216	122900	131204250	27100	27100	27100	27100	31
384	20240216	122800	130364150	27050	27050	27050	27050	22
385	20240216	122700	129769050	27050	27050	27050	27050	1
386	20240216	122600	129742000	27050	27050	27050	27050	0
387	20240216	122500	129742000	27050	27050	27050	27050	22
388	20240216	122400	129146900	27100	27100	27100	27100	1
389	20240216	122300	129119800	27050	27050	27050	27050	0
390	20240216	122200	129119800	27050	27050	27050	27050	29
391	20240216	122100	128335350	27100	27100	27100	27100	3
392	20240216	122000	128254050	27100	27100	27100	27050	5
393	20240216	121900	128118600	27100	27100	27100	27050	16
394	20240216	121800	127685500	27100	27100	27100	27100	1
395	20240216	121700	127658400	27050	27050	27050	27050	0
396	20240216	121600	127658400	27050	27100	27100	27050	24
397	20240216	121500	127008600	27150	27100	27150	27100	3
398	20240216	121400	126927200	27100	27100	27100	27100	7
399	20240216	121300	126737500	27150	27100	27150	27100	25
400	20240216	121200	126059950	27100	27100	27100	27100	1
401	20240216	121100	126032850	27100	27100	27100	27100	1
402	20240216	121000	126005750	27100	27100	27100	27100	21
403	20240216	120900	125436650	27100	27100	27100	27100	6
404	20240216	120800	125274050	27100	27050	27100	27050	62
405	20240216	120700	123593900	27050	27150	27150	27000	1197
406	20240216	120600	91172650	27150	27150	27150	27150	1
407	20240216	120500	91145500	27150	27150	27150	27150	0
408	20240216	120400	91145500	27150	27200	27200	27150	18
409	20240216	120300	90656500	27150	27150	27150	27150	92
410	20240216	120200	88158700	27200	27150	27200	27150	28
411	20240216	120100	87397950	27150	27200	27200	27150	30
412	20240216	120000	86582850	27200	27200	27200	27200	0
413	20240216	115900	86582850	27200	27200	27200	27200	1
414	20240216	115800	86555650	27200	27200	27200	27150	21
415	20240216	115700	85985000	27200	27200	27200	27200	0
416	20240216	115600	85985000	27200	27200	27200	27200	8
417	20240216	115500	85767400	27200	27150	27200	27150	25
418	20240216	115400	85088550	27200	27200	27200	27200	3
419	20240216	115300	85006950	27200	27200	27200	27200	1
420	20240216	115200	84979750	27200	27250	27250	27200	25
421	20240216	115100	84299500	27200	27200	27200	27200	0
422	20240216	115000	84299500	27200	27200	27200	27200	11
423	20240216	114900	84000300	27150	27150	27150	27150	19
424	20240216	114800	83484450	27150	27150	27150	27150	0
425	20240216	114700	83484450	27150	27150	27150	27150	0
426	20240216	114600	83484450	27150	27200	27200	27150	14
427	20240216	114500	83104150	27200	27150	27200	27150	10
428	20240216	114400	82832200	27200	27200	27200	27200	0
429	20240216	114300	82832200	27200	27200	27200	27150	89
430	20240216	114200	80414750	27200	27200	27200	27200	1
431	20240216	114100	80387550	27150	27150	27150	27150	0
432	20240216	114000	80387550	27150	27200	27200	27150	22
433	20240216	113900	79789650	27200	27200	27200	27200	0
434	20240216	113800	79789650	27200	27200	27200	27200	1
435	20240216	113700	79762450	27200	27250	27250	27200	19
436	20240216	113600	79245200	27250	27250	27250	27250	8
437	20240216	113500	79027200	27200	27400	27400	27200	1001
438	20240216	113400	51765050	27400	27350	27400	27350	12
439	20240216	113300	51436750	27350	27350	27350	27350	12
440	20240216	113200	51108550	27350	27350	27350	27350	0
441	20240216	113100	51108550	27350	27300	27400	27300	16
442	20240216	113000	50670950	27350	27350	27350	27350	9
443	20240216	112900	50424800	27350	27350	27350	27350	0
444	20240216	112800	50424800	27350	27400	27400	27350	11
445	20240216	112700	50123900	27350	27350	27350	27350	24
446	20240216	112600	49467500	27350	27350	27350	27350	1
447	20240216	112500	49440150	27300	27300	27300	27300	10
448	20240216	112400	49167150	27300	27300	27300	27300	17
449	20240216	112300	48703050	27300	27300	27300	27300	0
450	20240216	112200	48703050	27300	27300	27300	27300	10
451	20240216	112100	48430050	27300	27300	27300	27300	12
452	20240216	112000	48102450	27300	27300	27300	27300	0
453	20240216	111900	48102450	27300	27350	27350	27300	16
454	20240216	111800	47665350	27300	27300	27300	27300	13
455	20240216	111700	47310450	27300	27300	27300	27300	0
456	20240216	111600	47310450	27300	27350	27350	27300	12
457	20240216	111500	46982750	27300	27300	27300	27300	11
458	20240216	111400	46682450	27300	27300	27300	27300	0
459	20240216	111300	46682450	27300	27350	27350	27300	13
460	20240216	111200	46327500	27300	27300	27300	27300	12
461	20240216	111100	45999900	27300	27300	27300	27300	0
462	20240216	111000	45999900	27300	27300	27300	27300	0
463	20240216	110900	45999900	27300	27300	27300	27300	13
464	20240216	110800	45645000	27300	27300	27300	27300	0
465	20240216	110700	45645000	27300	27350	27350	27300	11
466	20240216	110600	45344650	27300	27300	27300	27300	19
467	20240216	110500	44825950	27300	27300	27300	27300	175
468	20240216	110400	40048450	27300	27350	27350	27300	12
469	20240216	110300	39720800	27350	27350	27350	27350	3
470	20240216	110200	39638750	27350	27350	27350	27350	10
471	20240216	110100	39365250	27350	27350	27350	27350	0
472	20240216	110000	39365250	27350	27350	27400	27350	14
473	20240216	105900	38982300	27350	27300	27350	27300	12
474	20240216	105800	38654600	27350	27350	27350	27350	5
475	20240216	105700	38517850	27350	27350	27350	27350	5
476	20240216	105600	38381100	27400	27350	27400	27300	14
477	20240216	105500	37998650	27300	27350	27350	27300	5
478	20240216	105400	37862000	27350	27350	27350	27350	5
479	20240216	105300	37725250	27350	27350	27350	27350	10
480	20240216	105200	37451750	27350	27350	27350	27350	2
481	20240216	105100	37397050	27300	27350	27350	27300	14
482	20240216	105000	37014750	27300	27300	27300	27300	10
483	20240216	104900	36741750	27300	27300	27300	27300	56
484	20240216	104800	35212950	27300	27300	27300	27300	17
485	20240216	104700	34748850	27300	27300	27300	27300	10
486	20240216	104600	34475850	27350	27350	27350	27350	0
487	20240216	104500	34475850	27350	27350	27350	27350	8
488	20240216	104400	34257050	27350	27350	27350	27350	10
489	20240216	104300	33983550	27350	27350	27350	27350	0
490	20240216	104200	33983550	27350	27350	27350	27350	11
491	20240216	104100	33682700	27350	27350	27350	27350	10
492	20240216	104000	33409200	27350	27350	27350	27350	0
493	20240216	103900	33409200	27350	27350	27350	27350	0
494	20240216	103800	33409200	27350	27350	27350	27350	22
495	20240216	103700	32807500	27350	27350	27350	27350	0
496	20240216	103600	32807500	27350	27350	27350	27350	4
497	20240216	103500	32698100	27300	27350	27350	27300	29
498	20240216	103400	31906100	27350	27350	27350	27350	4
499	20240216	103300	31796700	27350	27350	27350	27350	3
500	20240216	103200	31714650	27350	27300	27350	27300	14
501	20240216	103100	31332250	27350	27350	27350	27350	2
502	20240216	103000	31277550	27350	27350	27350	27350	1
503	20240216	102900	31250200	27300	27300	27300	27300	21
504	20240216	102800	30676900	27350	27350	27350	27350	1
505	20240216	102700	30649550	27300	27300	27300	27300	0
506	20240216	102600	30649550	27300	27350	27350	27300	19
507	20240216	102500	30130550	27400	27400	27400	27400	1
508	20240216	102400	30103150	27350	27350	27350	27350	1
509	20240216	102300	30075800	27300	27350	27350	27300	33
510	20240216	102200	29174350	27350	27350	27350	27350	0
511	20240216	102100	29174350	27350	27350	27350	27350	2
512	20240216	102000	29119650	27300	27300	27300	27300	21
513	20240216	101900	28546350	27300	27300	27300	27300	0
514	20240216	101800	28546350	27300	27300	27300	27300	0
515	20240216	101700	28546350	27300	27300	27300	27300	12
516	20240216	101600	28218750	27400	27400	27400	27400	2
517	20240216	101500	28163950	27300	27300	27300	27300	0
518	20240216	101400	28163950	27300	27350	27350	27300	23
519	20240216	101300	27535450	27400	27400	27400	27400	1
520	20240216	101200	27508050	27350	27350	27350	27350	0
521	20240216	101100	27508050	27350	27350	27350	27350	6
522	20240216	101000	27343950	27350	27350	27350	27350	1
523	20240216	100900	27316600	27350	27400	27400	27350	244
524	20240216	100800	20642600	27450	27450	27450	27450	0
525	20240216	100700	20642600	27450	27450	27450	27450	0
526	20240216	100600	20642600	27450	27450	27450	27450	1
527	20240216	100500	20615150	27450	27450	27450	27450	0
528	20240216	100400	20615150	27450	27450	27450	27450	0
529	20240216	100300	20615150	27450	27450	27450	27450	1
530	20240216	100200	20587700	27450	27450	27450	27450	5
531	20240216	100100	20450450	27450	27450	27450	27450	20
532	20240216	100000	19901450	27450	27450	27450	27450	0
533	20240216	095900	19901450	27450	27450	27450	27450	0
534	20240216	095800	19901450	27450	27450	27450	27450	2
535	20240216	095700	19846550	27450	27450	27450	27450	0
536	20240216	095600	19846550	27450	27450	27450	27450	0
537	20240216	095500	19846550	27450	27450	27450	27450	1
538	20240216	095400	19819100	27450	27450	27450	27450	0
539	20240216	095300	19819100	27450	27450	27450	27450	1
540	20240216	095200	19791650	27400	27400	27400	27400	0
541	20240216	095100	19791650	27400	27400	27400	27400	0
542	20240216	095000	19791650	27400	27400	27400	27400	0
543	20240216	094900	19791650	27400	27400	27400	27400	1
544	20240216	094800	19764250	27450	27450	27450	27450	1
545	20240216	094700	19736800	27400	27400	27400	27400	0
546	20240216	094600	19736800	27400	27350	27400	27350	301
547	20240216	094500	11504400	27350	27350	27350	27350	0
548	20240216	094400	11504400	27350	27350	27350	27350	0
549	20240216	094300	11504400	27350	27350	27350	27350	20
550	20240216	094200	10957400	27450	27450	27450	27450	4
551	20240216	094100	10847600	27400	27400	27400	27400	0
552	20240216	094000	10847600	27400	27450	27450	27400	174
553	20240216	093900	6079950	27450	27450	27450	27450	18
554	20240216	093800	5585850	27500	27500	27500	27500	0
555	20240216	093700	5585850	27500	27500	27500	27500	1
556	20240216	093600	5558350	27500	27500	27500	27500	1
557	20240216	093500	5530850	27500	27500	27500	27500	5
558	20240216	093400	5393350	27500	27500	27500	27500	0
559	20240216	093300	5393350	27500	27500	27500	27500	31
560	20240216	093200	4540850	27450	27450	27450	27450	0
561	20240216	093100	4540850	27450	27450	27450	27450	3
562	20240216	093000	4458500	27450	27450	27450	27450	4
563	20240216	092900	4348700	27450	27450	27450	27450	1
564	20240216	092800	4321250	27450	27450	27450	27450	2
565	20240216	092700	4266350	27450	27450	27450	27450	6
566	20240216	092600	4101650	27450	27450	27450	27450	2
567	20240216	092500	4046750	27450	27450	27450	27450	8
568	20240216	092400	3827150	27450	27400	27450	27400	15
569	20240216	092300	3416100	27400	27400	27400	27400	0
570	20240216	092200	3416100	27400	27400	27400	27400	0
571	20240216	092100	3416100	27400	27400	27400	27400	1
572	20240216	092000	3388700	27400	27400	27400	27400	0
573	20240216	091900	3388700	27400	27400	27400	27400	1
574	20240216	091800	3361300	27350	27350	27350	27350	0
575	20240216	091700	3361300	27350	27350	27350	27350	0
576	20240216	091600	3361300	27350	27350	27350	27350	1
577	20240216	091500	3333950	27350	27350	27350	27350	0
578	20240216	091400	3333950	27350	27350	27350	27350	5
579	20240216	091300	3197200	27350	27350	27350	27350	8
580	20240216	091200	2978400	27350	27350	27350	27350	0
581	20240216	091100	2978400	27350	27300	27350	27300	5
582	20240216	091000	2841800	27300	27350	27350	27300	24
583	20240216	090900	2186550	27300	27300	27300	27300	0
584	20240216	090800	2186550	27300	27350	27350	27300	17
585	20240216	090700	1722100	27350	27350	27350	27350	1
586	20240216	090600	1694750	27350	27350	27350	27350	1
587	20240216	090500	1667400	27350	27300	27350	27300	18
588	20240216	090400	1175900	27300	27300	27300	27300	0
589	20240216	090300	1175900	27300	27300	27300	27300	0
590	20240216	090200	1175900	27300	27300	27350	27300	6
591	20240216	090100	1012050	27300	27300	27300	27300	1
592	20240216	090000	984750	27350	27500	27500	27350	36