KissMeData/056190/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	193500	3551751550	26950	26950	26950	26950	2922
3	20240219	193400	3551751550	26950	26950	26950	26950	0
4	20240219	193300	3551751550	26950	26950	26950	26950	0
5	20240219	193200	3551751550	26950	26950	26950	26950	0
6	20240219	193100	3551751550	26950	26950	26950	26950	0
7	20240219	193000	3551751550	26950	26950	26950	26950	0
8	20240219	192900	3551751550	26950	26950	26950	26950	0
9	20240219	192800	3551751550	26950	26950	26950	26950	0
10	20240219	192700	3551751550	26950	26950	26950	26950	0
11	20240219	192600	3551751550	26950	26950	26950	26950	0
12	20240219	192500	3551751550	26950	26950	26950	26950	0
13	20240219	192400	3551751550	26950	26950	26950	26950	0
14	20240219	192300	3551751550	26950	26950	26950	26950	0
15	20240219	192200	3551751550	26950	26950	26950	26950	0
16	20240219	192100	3551751550	26950	26950	26950	26950	0
17	20240219	192000	3551751550	26950	26950	26950	26950	0
18	20240219	191900	3551751550	26950	26950	26950	26950	0
19	20240219	191800	3551751550	26950	26950	26950	26950	0
20	20240219	191700	3551751550	26950	26950	26950	26950	0
21	20240219	191600	3551751550	26950	26950	26950	26950	0
22	20240219	191500	3551751550	26950	26950	26950	26950	0
23	20240219	191400	3551751550	26950	26950	26950	26950	0
24	20240219	191300	3551751550	26950	26950	26950	26950	0
25	20240219	191200	3551751550	26950	26950	26950	26950	0
26	20240219	191100	3551751550	26950	26950	26950	26950	0
27	20240219	191000	3551751550	26950	26950	26950	26950	0
28	20240219	190900	3551751550	26950	26950	26950	26950	0
29	20240219	190800	3551751550	26950	26950	26950	26950	0
30	20240219	190700	3551751550	26950	26950	26950	26950	0
31	20240219	190600	3551751550	26950	26950	26950	26950	0
32	20240219	190500	3551751550	26950	26950	26950	26950	2922
33	20240219	190400	3551751550	26950	26950	26950	26950	0
34	20240219	190300	3551751550	26950	26950	26950	26950	0
35	20240219	190200	3551751550	26950	26950	26950	26950	0
36	20240219	190100	3551751550	26950	26950	26950	26950	0
37	20240219	190000	3551751550	26950	26950	26950	26950	0
38	20240219	185900	3551751550	26950	26950	26950	26950	0
39	20240219	185800	3551751550	26950	26950	26950	26950	0
40	20240219	185700	3551751550	26950	26950	26950	26950	0
41	20240219	185600	3551751550	26950	26950	26950	26950	0
42	20240219	185500	3551751550	26950	26950	26950	26950	0
43	20240219	185400	3551751550	26950	26950	26950	26950	0
44	20240219	185300	3551751550	26950	26950	26950	26950	0
45	20240219	185200	3551751550	26950	26950	26950	26950	0
46	20240219	185100	3551751550	26950	26950	26950	26950	0
47	20240219	185000	3551751550	26950	26950	26950	26950	0
48	20240219	184900	3551751550	26950	26950	26950	26950	0
49	20240219	184800	3551751550	26950	26950	26950	26950	0
50	20240219	184700	3551751550	26950	26950	26950	26950	0
51	20240219	184600	3551751550	26950	26950	26950	26950	0
52	20240219	184500	3551751550	26950	26950	26950	26950	0
53	20240219	184400	3551751550	26950	26950	26950	26950	0
54	20240219	184300	3551751550	26950	26950	26950	26950	0
55	20240219	184200	3551751550	26950	26950	26950	26950	0
56	20240219	184100	3551751550	26950	26950	26950	26950	0
57	20240219	184000	3551751550	26950	26950	26950	26950	0
58	20240219	183900	3551751550	26950	26950	26950	26950	0
59	20240219	183800	3551751550	26950	26950	26950	26950	0
60	20240219	183700	3551751550	26950	26950	26950	26950	0
61	20240219	183600	3551751550	26950	26950	26950	26950	0
62	20240219	183500	3551751550	26950	26950	26950	26950	2922
63	20240219	183400	3551751550	26950	26950	26950	26950	0
64	20240219	183300	3551751550	26950	26950	26950	26950	0
65	20240219	183200	3551751550	26950	26950	26950	26950	0
66	20240219	183100	3551751550	26950	26950	26950	26950	0
67	20240219	183000	3551751550	26950	26950	26950	26950	0
68	20240219	182900	3551751550	26950	26950	26950	26950	0
69	20240219	182800	3551751550	26950	26950	26950	26950	0
70	20240219	182700	3551751550	26950	26950	26950	26950	0
71	20240219	182600	3551751550	26950	26950	26950	26950	0
72	20240219	182500	3551751550	26950	26950	26950	26950	0
73	20240219	182400	3551751550	26950	26950	26950	26950	0
74	20240219	182300	3551751550	26950	26950	26950	26950	0
75	20240219	182200	3551751550	26950	26950	26950	26950	0
76	20240219	182100	3551751550	26950	26950	26950	26950	0
77	20240219	182000	3551751550	26950	26950	26950	26950	0
78	20240219	181900	3551751550	26950	26950	26950	26950	0
79	20240219	181800	3551751550	26950	26950	26950	26950	0
80	20240219	181700	3551751550	26950	26950	26950	26950	0
81	20240219	181600	3551751550	26950	26950	26950	26950	0
82	20240219	181500	3551751550	26950	26950	26950	26950	0
83	20240219	181400	3551751550	26950	26950	26950	26950	0
84	20240219	181300	3551751550	26950	26950	26950	26950	0
85	20240219	181200	3551751550	26950	26950	26950	26950	0
86	20240219	181100	3551751550	26950	26950	26950	26950	0
87	20240219	181000	3551751550	26950	26950	26950	26950	0
88	20240219	180900	3551751550	26950	26950	26950	26950	0
89	20240219	180800	3551751550	26950	26950	26950	26950	0
90	20240219	180700	3551751550	26950	26950	26950	26950	0
91	20240219	180600	3551751550	26950	26950	26950	26950	0
92	20240219	180500	3551751550	26950	26950	26950	26950	2922
93	20240219	180400	3551751550	26950	26950	26950	26950	0
94	20240219	180300	3551751550	26950	26950	26950	26950	0
95	20240219	180200	3551751550	26950	26950	26950	26950	0
96	20240219	180100	3551751550	26950	26950	26950	26950	0
97	20240219	180000	3551751550	26950	26950	26950	26950	0
98	20240219	175900	3551751550	26950	26950	26950	26950	0
99	20240219	175800	3551751550	26950	26950	26950	26950	0
100	20240219	175700	3551751550	26950	26950	26950	26950	0
101	20240219	175600	3551751550	26950	26950	26950	26950	0
102	20240219	175500	3551751550	26950	26950	26950	26950	0
103	20240219	175400	3551751550	26950	26950	26950	26950	0
104	20240219	175300	3551751550	26950	26950	26950	26950	0
105	20240219	175200	3551751550	26950	26950	26950	26950	0
106	20240219	175100	3551751550	26950	26950	26950	26950	0
107	20240219	175000	3551751550	26950	26950	26950	26950	0
108	20240219	174900	3551751550	26950	26950	26950	26950	0
109	20240219	174800	3551751550	26950	26950	26950	26950	0
110	20240219	174700	3551751550	26950	26950	26950	26950	0
111	20240219	174600	3551751550	26950	26950	26950	26950	0
112	20240219	174500	3551751550	26950	26950	26950	26950	0
113	20240219	174400	3551751550	26950	26950	26950	26950	0
114	20240219	174300	3551751550	26950	26950	26950	26950	0
115	20240219	174200	3551751550	26950	26950	26950	26950	0
116	20240219	174100	3551751550	26950	26950	26950	26950	0
117	20240219	174000	3551751550	26950	26950	26950	26950	0
118	20240219	173900	3551751550	26950	26950	26950	26950	0
119	20240219	173800	3551751550	26950	26950	26950	26950	0
120	20240219	173700	3551751550	26950	26950	26950	26950	0
121	20240219	173600	3551751550	26950	26950	26950	26950	0
122	20240219	173500	3551751550	26950	26950	26950	26950	2922
123	20240219	173400	3551751550	26950	26950	26950	26950	0
124	20240219	173300	3551751550	26950	26950	26950	26950	0
125	20240219	173200	3551751550	26950	26950	26950	26950	0
126	20240219	173100	3551751550	26950	26950	26950	26950	0
127	20240219	173000	3551751550	26950	26950	26950	26950	0
128	20240219	172900	3551751550	26950	26950	26950	26950	0
129	20240219	172800	3551751550	26950	26950	26950	26950	0
130	20240219	172700	3551751550	26950	26950	26950	26950	0
131	20240219	172600	3551751550	26950	26950	26950	26950	0
132	20240219	172500	3551751550	26950	26950	26950	26950	0
133	20240219	172400	3551751550	26950	26950	26950	26950	0
134	20240219	172300	3551751550	26950	26950	26950	26950	0
135	20240219	172200	3551751550	26950	26950	26950	26950	0
136	20240219	172100	3551751550	26950	26950	26950	26950	0
137	20240219	172000	3551751550	26950	26950	26950	26950	0
138	20240219	171900	3551751550	26950	26950	26950	26950	0
139	20240219	171800	3551751550	26950	26950	26950	26950	0
140	20240219	171700	3551751550	26950	26950	26950	26950	0
141	20240219	171600	3551751550	26950	26950	26950	26950	0
142	20240219	171500	3551751550	26950	26950	26950	26950	0
143	20240219	171400	3551751550	26950	26950	26950	26950	0
144	20240219	171300	3551751550	26950	26950	26950	26950	0
145	20240219	171200	3551751550	26950	26950	26950	26950	0
146	20240219	171100	3551751550	26950	26950	26950	26950	0
147	20240219	171000	3551751550	26950	26950	26950	26950	0
148	20240219	170900	3551751550	26950	26950	26950	26950	0
149	20240219	170800	3551751550	26950	26950	26950	26950	0
150	20240219	170700	3551751550	26950	26950	26950	26950	0
151	20240219	170600	3551751550	26950	26950	26950	26950	0
152	20240219	170500	3551751550	26950	26950	26950	26950	2922
153	20240219	170400	3551751550	26950	26950	26950	26950	0
154	20240219	170300	3551751550	26950	26950	26950	26950	0
155	20240219	170200	3551751550	26950	26950	26950	26950	0
156	20240219	170100	3551751550	26950	26950	26950	26950	0
157	20240219	170000	3551751550	26950	26950	26950	26950	0
158	20240219	165900	3551751550	26950	26950	26950	26950	0
159	20240219	165800	3551751550	26950	26950	26950	26950	0
160	20240219	165700	3551751550	26950	26950	26950	26950	0
161	20240219	165600	3551751550	26950	26950	26950	26950	0
162	20240219	165500	3551751550	26950	26950	26950	26950	0
163	20240219	165400	3551751550	26950	26950	26950	26950	0
164	20240219	165300	3551751550	26950	26950	26950	26950	0
165	20240219	165200	3551751550	26950	26950	26950	26950	0
166	20240219	165100	3551751550	26950	26950	26950	26950	0
167	20240219	165000	3551751550	26950	26950	26950	26950	0
168	20240219	164900	3551751550	26950	26950	26950	26950	0
169	20240219	164800	3551751550	26950	26950	26950	26950	0
170	20240219	164700	3551751550	26950	26950	26950	26950	0
171	20240219	164600	3551751550	26950	26950	26950	26950	0
172	20240219	164500	3551751550	26950	26950	26950	26950	0
173	20240219	164400	3551751550	26950	26950	26950	26950	0
174	20240219	164300	3551751550	26950	26950	26950	26950	0
175	20240219	164200	3551751550	26950	26950	26950	26950	0
176	20240219	164100	3551751550	26950	26950	26950	26950	0
177	20240219	164000	3551751550	26950	26950	26950	26950	0
178	20240219	163900	3551751550	26950	26950	26950	26950	0
179	20240219	163800	3551751550	26950	26950	26950	26950	0
180	20240219	163700	3551751550	26950	26950	26950	26950	0
181	20240219	163600	3551751550	26950	26950	26950	26950	0
182	20240219	163500	3551751550	26950	26950	26950	26950	2922
183	20240219	163400	3551751550	26950	26950	26950	26950	0
184	20240219	163300	3551751550	26950	26950	26950	26950	0
185	20240219	163200	3551751550	26950	26950	26950	26950	0
186	20240219	163100	3551751550	26950	26950	26950	26950	0
187	20240219	163000	3551751550	26950	26950	26950	26950	0
188	20240219	162900	3551751550	26950	26950	26950	26950	0
189	20240219	162800	3551751550	26950	26950	26950	26950	0
190	20240219	162700	3551751550	26950	26950	26950	26950	0
191	20240219	162600	3551751550	26950	26950	26950	26950	0
192	20240219	162500	3551751550	26950	26950	26950	26950	0
193	20240219	162400	3551751550	26950	26950	26950	26950	0
194	20240219	162300	3551751550	26950	26950	26950	26950	0
195	20240219	162200	3551751550	26950	26950	26950	26950	0
196	20240219	162100	3551751550	26950	26950	26950	26950	0
197	20240219	162000	3551751550	26950	26950	26950	26950	0
198	20240219	161900	3551751550	26950	26950	26950	26950	0
199	20240219	161800	3551751550	26950	26950	26950	26950	0
200	20240219	161700	3551751550	26950	26950	26950	26950	0
201	20240219	161600	3551751550	26950	26950	26950	26950	0
202	20240219	161500	3551751550	26950	26950	26950	26950	0
203	20240219	161400	3551751550	26950	26950	26950	26950	0
204	20240219	161300	3551751550	26950	26950	26950	26950	0
205	20240219	161200	3551751550	26950	26950	26950	26950	0
206	20240219	161100	3551751550	26950	26950	26950	26950	0
207	20240219	161000	3551751550	26950	26950	26950	26950	0
208	20240219	160900	3551751550	26950	26950	26950	26950	0
209	20240219	160800	3551751550	26950	26950	26950	26950	0
210	20240219	160700	3551751550	26950	26950	26950	26950	0
211	20240219	160600	3551751550	26950	26950	26950	26950	0
212	20240219	160500	3551751550	26950	26950	26950	26950	2922
213	20240219	160400	3551751550	26950	26950	26950	26950	0
214	20240219	160300	3551751550	26950	26950	26950	26950	0
215	20240219	160200	3551751550	26950	26950	26950	26950	0
216	20240219	160100	3551751550	26950	26950	26950	26950	0
217	20240219	160000	3551751550	26950	26950	26950	26950	0
218	20240219	155900	3551751550	26950	26950	26950	26950	0
219	20240219	155800	3551751550	26950	26950	26950	26950	0
220	20240219	155700	3551751550	26950	26950	26950	26950	0
221	20240219	155600	3551751550	26950	26950	26950	26950	0
222	20240219	155500	3551751550	26950	26950	26950	26950	0
223	20240219	155400	3551751550	26950	26950	26950	26950	0
224	20240219	155300	3551751550	26950	26950	26950	26950	0
225	20240219	155200	3551751550	26950	26950	26950	26950	0
226	20240219	155100	3551751550	26950	26950	26950	26950	0
227	20240219	155000	3551751550	26950	26950	26950	26950	0
228	20240219	154900	3551751550	26950	26950	26950	26950	0
229	20240219	154800	3551751550	26950	26950	26950	26950	0
230	20240219	154700	3551751550	26950	26950	26950	26950	0
231	20240219	154600	3551751550	26950	26950	26950	26950	0
232	20240219	154500	3551751550	26950	26950	26950	26950	0
233	20240219	154400	3551751550	26950	26950	26950	26950	0
234	20240219	154300	3551751550	26950	26950	26950	26950	0
235	20240219	154200	3551751550	26950	26950	26950	26950	0
236	20240219	154100	3551751550	26950	26950	26950	26950	0
237	20240219	154000	3551751550	26950	26950	26950	26950	0
238	20240219	153900	3551751550	26950	26950	26950	26950	0
239	20240219	153800	3551751550	26950	26950	26950	26950	0
240	20240219	153700	3551751550	26950	26950	26950	26950	0
241	20240219	153600	3551751550	26950	26950	26950	26950	0
242	20240219	153500	3551751550	26950	26950	26950	26950	2922
243	20240219	153400	3551751550	26950	26950	26950	26950	0
244	20240219	153300	3551751550	26950	26950	26950	26950	0
245	20240219	153200	3551751550	26950	26950	26950	26950	0
246	20240219	153100	3551751550	26950	26950	26950	26950	0
247	20240219	153000	3551751550	26950	26950	26950	26950	2922
248	20240219	152900	3473003650	26950	26950	26950	26950	0
249	20240219	152800	3473003650	26950	26950	26950	26950	0
250	20240219	152700	3473003650	26950	26950	26950	26950	0
251	20240219	152600	3473003650	26950	26950	26950	26950	0
252	20240219	152500	3473003650	26950	26950	26950	26950	0
253	20240219	152400	3473003650	26950	26950	26950	26950	0
254	20240219	152300	3473003650	26950	26950	26950	26950	0
255	20240219	152200	3473003650	26950	26950	26950	26950	0
256	20240219	152100	3473003650	26950	26950	26950	26950	0
257	20240219	152000	3473003650	26950	26950	26950	26950	0
258	20240219	151900	3473003650	26950	26850	26950	26850	81
259	20240219	151800	3470824700	26900	26850	26900	26850	643
260	20240219	151700	3453549700	26850	26900	26950	26850	266
261	20240219	151600	3446395200	26900	26900	26950	26850	218
262	20240219	151500	3440528500	26950	26900	26950	26900	565
263	20240219	151400	3425310100	26900	26950	26950	26900	367
264	20240219	151300	3415426800	26950	26900	26950	26850	286
265	20240219	151200	3407730950	26850	26900	26900	26850	144
266	20240219	151100	3403857550	26950	26950	26950	26900	201
267	20240219	151000	3398445850	26900	26950	26950	26850	159
268	20240219	150900	3394172750	26850	26900	26900	26850	247
269	20240219	150800	3387528750	26900	26900	26950	26900	394
270	20240219	150700	3376929000	26950	26900	26950	26900	138
271	20240219	150600	3373215200	26900	26900	26950	26900	174
272	20240219	150500	3368534500	26900	26900	26900	26850	2441
273	20240219	150400	3302876350	26950	26900	26950	26900	154
274	20240219	150300	3298732400	26950	26900	26950	26900	135
275	20240219	150200	3295100700	26950	26950	26950	26900	106
276	20240219	150100	3292247850	26900	26950	26950	26900	306
277	20240219	150000	3284005900	26900	26900	26950	26900	259
278	20240219	145900	3277035200	26900	26900	26950	26900	140
279	20240219	145800	3273266150	26950	26900	26950	26900	331
280	20240219	145700	3264360400	26950	26900	26950	26900	34
281	20240219	145600	3263444750	26950	26900	26950	26900	72
282	20240219	145500	3261504900	26900	26900	26900	26900	15
283	20240219	145400	3261101400	26950	26900	26950	26900	159
284	20240219	145300	3256817000	26900	26900	26900	26900	1
285	20240219	145200	3256790100	26900	26900	26900	26900	13
286	20240219	145100	3256440400	26900	26950	26950	26900	111
287	20240219	145000	3253452150	26900	26900	26950	26900	119
288	20240219	144900	3250250800	26950	26950	26950	26900	17
289	20240219	144800	3249793300	26900	26950	26950	26900	81
290	20240219	144700	3247612000	26900	26900	26900	26900	14
291	20240219	144600	3247235400	26900	26950	26950	26900	21
292	20240219	144500	3246670050	26950	26950	27000	26900	87
293	20240219	144400	3244323400	26900	26950	26950	26900	160
294	20240219	144300	3240012050	26950	26950	26950	26950	77
295	20240219	144200	3237936900	26950	27000	27000	26950	3684
296	20240219	144100	3138652800	27000	27000	27000	26950	185
297	20240219	144000	3133658500	27000	27000	27050	27000	83
298	20240219	143900	3131417350	27050	27050	27050	27050	52
299	20240219	143800	3130010750	27050	27000	27050	27000	238
300	20240219	143700	3123576650	27000	27000	27000	27000	39
301	20240219	143600	3122523650	27000	27000	27000	26950	130
302	20240219	143500	3119013950	26950	27000	27000	26950	208
303	20240219	143400	3113407350	26950	27000	27000	26950	47
304	20240219	143300	3112139050	27000	27000	27000	27000	45
305	20240219	143200	3110924050	26950	26950	26950	26950	12
306	20240219	143100	3110600650	27000	26950	27000	26950	288
307	20240219	143000	3102825450	27000	27000	27000	27000	282
308	20240219	142900	3095211450	27000	26950	27000	26950	771
309	20240219	142800	3074395250	26950	26950	27000	26950	55
310	20240219	142700	3072910800	26950	26950	27000	26950	22
311	20240219	142600	3072317550	27000	27000	27000	26950	57
312	20240219	142500	3070779150	27000	27000	27000	26950	60
313	20240219	142400	3069159800	26950	26950	26950	26950	14
314	20240219	142300	3068782500	27000	27000	27000	26950	114
315	20240219	142200	3065705150	27050	27000	27050	27000	6
316	20240219	142100	3065543100	26950	27000	27000	26950	43
317	20240219	142000	3064382800	27000	27000	27000	27000	23
318	20240219	141900	3063761800	27050	27000	27050	26950	28
319	20240219	141800	3063004850	27000	27000	27000	27000	12
320	20240219	141700	3062680850	27000	27000	27050	27000	41
321	20240219	141600	3061572650	27000	27000	27000	27000	71
322	20240219	141500	3059655650	27000	27000	27050	27000	86
323	20240219	141400	3057333600	27050	27000	27050	27000	35
324	20240219	141300	3056387550	26950	26950	27000	26950	17
325	20240219	141200	3055928750	26950	27000	27000	26950	145
326	20240219	141100	3052014400	27000	27000	27050	27000	90
327	20240219	141000	3049583300	27000	27000	27000	27000	29
328	20240219	140900	3048800300	26950	27050	27050	26950	7
329	20240219	140800	3048611350	27050	27000	27050	27000	1276
330	20240219	140700	3014134350	27000	27000	27000	27000	4
331	20240219	140600	3014026350	27000	27000	27000	27000	13
332	20240219	140500	3013675350	27050	27050	27050	27000	63
333	20240219	140400	3011971350	27000	27050	27050	27000	75
334	20240219	140300	3009943250	27000	27050	27050	27000	55
335	20240219	140200	3008456350	27100	27000	27100	27000	115
336	20240219	140100	3005344050	27050	27050	27050	27050	45
337	20240219	140000	3004126800	27050	27000	27050	27000	47
338	20240219	135900	3002856100	27000	27050	27050	27000	188
339	20240219	135800	2997775850	27000	27000	27050	27000	41
340	20240219	135700	2996667600	27050	27050	27050	27000	1707
341	20240219	135600	2950497900	27100	27050	27100	27050	82
342	20240219	135500	2948278150	27050	27100	27100	27050	33
343	20240219	135400	2947384500	27050	27100	27100	27050	61
344	20240219	135300	2945733400	27050	27050	27050	27050	281
345	20240219	135200	2938132350	27050	27050	27100	27050	1162
346	20240219	135100	2906699000	27050	27000	27050	27000	152
347	20240219	135000	2902591400	27000	27000	27000	26950	262
348	20240219	134900	2895517600	26950	27000	27000	26950	92
349	20240219	134800	2893034250	27000	26950	27000	26950	75
350	20240219	134700	2891010050	27000	27000	27000	27000	161
351	20240219	134600	2886663050	27000	27000	27000	26950	44
352	20240219	134500	2885475800	26950	26900	26950	26900	483
353	20240219	134400	2872462200	26900	26950	26950	26900	194
354	20240219	134300	2867243500	26950	26950	26950	26900	377
355	20240219	134200	2857084050	26900	26900	26950	26900	25
356	20240219	134100	2856410500	26900	26900	26900	26900	13
357	20240219	134000	2856060800	26900	26950	26950	26900	38
358	20240219	133900	2855037450	26900	26950	26950	26900	209
359	20240219	133800	2849414150	26900	26950	26950	26900	18
360	20240219	133700	2848929850	26900	26900	26900	26900	378
361	20240219	133600	2838761650	26900	26900	26950	26900	147
362	20240219	133500	2834805200	26900	26900	26900	26900	16
363	20240219	133400	2834374800	26950	26950	26950	26900	63
364	20240219	133300	2832677550	26950	26900	26950	26900	30
365	20240219	133200	2831869250	26900	26900	26900	26900	114
366	20240219	133100	2828802650	26900	26950	26950	26900	38
367	20240219	133000	2827779350	26950	26950	26950	26950	48
368	20240219	132900	2826485750	26900	26900	26900	26900	81
369	20240219	132800	2824306850	26900	26900	26950	26900	62
370	20240219	132700	2822637850	26950	26950	26950	26900	27
371	20240219	132600	2821910350	26950	26900	26950	26900	70
372	20240219	132500	2820027050	26900	26900	26950	26900	80
373	20240219	132400	2817872000	26950	26900	26950	26900	23
374	20240219	132300	2817252200	26900	26950	26950	26900	18
375	20240219	132200	2816767900	26900	26900	26950	26900	137
376	20240219	132100	2813081450	26950	26950	26950	26900	34
377	20240219	132000	2812165300	26900	26900	26900	26900	15
378	20240219	131900	2811761800	26950	26900	26950	26900	41
379	20240219	131800	2810657000	26900	26950	26950	26900	32
380	20240219	131700	2809795250	26900	26900	26900	26900	1078
381	20240219	131600	2780797050	26950	26950	26950	26950	43
382	20240219	131500	2779638200	26900	26950	26950	26900	39
383	20240219	131400	2778588000	26900	26900	26900	26900	12
384	20240219	131300	2778265200	26950	26950	26950	26900	45
385	20240219	131200	2777052600	26900	26950	26950	26900	39
386	20240219	131100	2776002350	26900	26950	26950	26900	488
387	20240219	131000	2762871500	26950	26900	26950	26900	172
388	20240219	130900	2758243900	26900	26950	26950	26900	64
389	20240219	130800	2756519750	26950	26900	26950	26900	62
390	20240219	130700	2754849650	26950	26950	26950	26950	1179
391	20240219	130600	2723075600	26950	27000	27000	26950	942
392	20240219	130500	2697686200	26950	27000	27000	26950	219
393	20240219	130400	2691777750	27000	26950	27000	26950	40
394	20240219	130300	2690697900	27000	26950	27000	26950	29
395	20240219	130200	2689916300	26950	26950	27000	26950	112
396	20240219	130100	2686894050	26950	26950	27000	26950	291
397	20240219	130000	2679051400	26950	27000	27000	26950	18
398	20240219	125900	2678566200	26950	27000	27000	26950	1788
399	20240219	125800	2630296750	27000	27000	27000	27000	1524
400	20240219	125700	2589148750	27000	27050	27050	27000	28
401	20240219	125600	2588392000	27050	27050	27050	27000	54
402	20240219	125500	2586931450	27000	27000	27050	27000	32
403	20240219	125400	2586066700	27000	27050	27050	27000	244
404	20240219	125300	2579468250	27000	27050	27050	27000	149
405	20240219	125200	2575442800	27000	27000	27050	27000	35
406	20240219	125100	2574496800	27000	27050	27050	27000	61
407	20240219	125000	2572847500	27050	27050	27050	27000	57
408	20240219	124900	2571305800	27000	27000	27000	27000	268
409	20240219	124800	2564069800	27000	27000	27050	27000	44
410	20240219	124700	2562880550	27000	27050	27050	27000	64
411	20240219	124600	2561150350	27000	27000	27000	27000	16
412	20240219	124500	2560718350	27050	27050	27050	27050	2908
413	20240219	124400	2482056950	27050	27100	27100	27050	106
414	20240219	124300	2479189150	27100	27050	27100	27050	56
415	20240219	124200	2477672750	27050	27100	27100	27050	24
416	20240219	124100	2477022400	27050	27050	27100	27050	265
417	20240219	124000	2469841250	27100	27050	27100	27050	1143
418	20240219	123900	2438922100	27050	27050	27100	27050	634
419	20240219	123800	2421771350	27100	27100	27100	27100	3
420	20240219	123700	2421690050	27050	27050	27100	27050	37
421	20240219	123600	2420687900	27100	27100	27100	27050	114
422	20240219	123500	2417600550	27100	27050	27100	27050	121
423	20240219	123400	2414321600	27100	27050	27100	27050	20
424	20240219	123300	2413779650	27100	27050	27100	27050	280
425	20240219	123200	2406204450	27100	27050	27100	27050	16
426	20240219	123100	2405771300	27100	27100	27100	27050	50
427	20240219	123000	2404416450	27050	27050	27050	27050	203
428	20240219	122900	2398925300	27050	27100	27100	27050	55
429	20240219	122800	2397434950	27050	27050	27050	27000	837
430	20240219	122700	2374796750	27000	27000	27050	27000	16
431	20240219	122600	2374364200	27000	27000	27000	27000	229
432	20240219	122500	2368181200	27000	27000	27050	27000	62
433	20240219	122400	2366504850	27000	27000	27000	27000	54
434	20240219	122300	2365046850	27000	27050	27050	27000	28
435	20240219	122200	2364289600	27000	27050	27050	27000	100
436	20240219	122100	2361587500	27050	27050	27050	27000	314
437	20240219	122000	2353093950	27050	27050	27050	27000	7
438	20240219	121900	2352904650	27000	27050	27050	27000	72
439	20240219	121800	2350957200	27050	27050	27100	27000	160
440	20240219	121700	2346634300	27000	27000	27050	27000	41
441	20240219	121600	2345525450	27050	27000	27050	27000	26
442	20240219	121500	2344822300	27050	27050	27050	27050	74
443	20240219	121400	2342820600	27050	27000	27050	27000	42
444	20240219	121300	2341684950	27050	27050	27050	27000	49
445	20240219	121200	2340359550	27050	27000	27050	27000	14
446	20240219	121100	2339981000	27100	27050	27100	27000	497
447	20240219	121000	2326556200	27000	27050	27050	27000	117
448	20240219	120900	2323392200	27050	27050	27050	27050	57
449	20240219	120800	2321850350	27050	27050	27050	27000	199
450	20240219	120700	2316471100	27050	27000	27050	27000	45
451	20240219	120600	2315254850	27000	27000	27050	27000	41
452	20240219	120500	2314146100	27000	27050	27050	27000	55
453	20240219	120400	2312658400	27050	27100	27100	27050	199
454	20240219	120300	2307272700	27100	27050	27100	27050	21
455	20240219	120200	2306703700	27100	27050	27100	27000	141
456	20240219	120100	2302892750	27050	27100	27100	27050	82
457	20240219	120000	2300672900	27050	27050	27100	27050	96
458	20240219	115900	2298071500	27000	27050	27100	27000	44
459	20240219	115800	2296880350	27000	27050	27050	27000	75
460	20240219	115700	2294851700	27050	27100	27100	27050	198
461	20240219	115600	2289494750	27050	27100	27100	27050	37
462	20240219	115500	2288492250	27050	27050	27050	27050	1
463	20240219	115400	2288465200	27050	27100	27100	27050	28
464	20240219	115300	2287706550	27100	27050	27100	27050	311
465	20240219	115200	2279291500	27050	27050	27050	27050	111
466	20240219	115100	2276288950	27100	27100	27100	27100	25
467	20240219	115000	2275611450	27050	27050	27100	27050	1050
468	20240219	114900	2247159850	27050	27000	27050	27000	208
469	20240219	114800	2241533600	27050	27050	27050	27050	20
470	20240219	114700	2240992600	27050	27050	27050	27000	256
471	20240219	114600	2234076700	27000	27000	27000	27000	1
472	20240219	114500	2234049700	27050	27000	27050	27000	27
473	20240219	114400	2233319500	27050	27050	27050	27050	27
474	20240219	114300	2232589150	27050	27000	27050	27000	234
475	20240219	114200	2226260100	27000	27050	27050	27000	518
476	20240219	114100	2212253300	27100	27000	27100	27000	13
477	20240219	114000	2211901450	27100	27050	27100	27000	60
478	20240219	113900	2210278600	27050	27000	27050	27000	81
479	20240219	113800	2208087900	27050	27050	27050	27050	44
480	20240219	113700	2206897700	27050	27000	27050	27000	14
481	20240219	113600	2206519150	27050	27050	27100	27050	254
482	20240219	113500	2199642800	27000	27050	27050	27000	87
483	20240219	113400	2197289650	27050	27050	27050	27050	0
484	20240219	113300	2197289650	27050	27050	27050	27000	742
485	20240219	113200	2177218700	27050	27050	27050	27000	221
486	20240219	113100	2171240700	27000	27050	27050	27000	67
487	20240219	113000	2169428650	27000	27000	27000	27000	85
488	20240219	112900	2167133650	27000	27050	27050	27000	26
489	20240219	112800	2166430550	27000	27050	27050	27000	119
490	20240219	112700	2163213900	27000	27050	27050	27000	134
491	20240219	112600	2159594450	27000	27000	27050	27000	374
492	20240219	112500	2149495250	27000	27050	27050	27000	356
493	20240219	112400	2139881150	27050	27000	27050	27000	23
494	20240219	112300	2139259150	27050	27050	27050	27050	169
495	20240219	112200	2134687700	27050	27000	27050	27000	85
496	20240219	112100	2132390300	27050	27050	27050	27050	0
497	20240219	112000	2132390300	27050	27000	27050	27000	21
498	20240219	111900	2131823150	27050	27000	27050	27000	63
499	20240219	111800	2130120050	27000	27000	27050	27000	57
500	20240219	111700	2128578550	27000	27050	27050	27000	35
501	20240219	111600	2127631850	27050	27050	27050	27050	162
502	20240219	111500	2123249750	27000	27050	27050	27000	22
503	20240219	111400	2122654700	27050	27050	27050	27000	335
504	20240219	111300	2113602100	27050	27050	27050	27050	191
505	20240219	111200	2108435550	27050	27050	27050	27050	261
506	20240219	111100	2101375500	27000	27050	27050	27000	72
507	20240219	111000	2099427950	27050	27050	27050	27050	190
508	20240219	110900	2094288450	27050	27000	27050	27000	36
509	20240219	110800	2093315100	27000	27050	27050	27000	40
510	20240219	110700	2092234050	27050	27050	27050	27000	199
511	20240219	110600	2086852600	27050	27050	27050	27050	53
512	20240219	110500	2085418950	27050	27050	27050	27050	22
513	20240219	110400	2084823850	27050	27050	27050	27050	36
514	20240219	110300	2083850050	27050	27000	27050	27000	454
515	20240219	110200	2071572350	27000	27000	27050	27000	28
516	20240219	110100	2070815250	27050	27050	27050	27000	56
517	20240219	110000	2069300500	27050	27050	27050	27000	466
518	20240219	105900	2056695900	27050	27050	27100	27050	826
519	20240219	105800	2034351400	27050	27100	27100	27050	79
520	20240219	105700	2032211950	27100	27050	27100	27050	28
521	20240219	105600	2031453350	27100	27050	27100	27050	385
522	20240219	105500	2021038100	27050	27100	27100	27050	375
523	20240219	105400	2010891850	27100	27050	27100	27050	81
524	20240219	105300	2008697300	27100	27050	27100	27050	59
525	20240219	105200	2007099400	27100	27050	27100	27050	58
526	20240219	105100	2005528650	27000	27050	27050	27000	2855
527	20240219	105000	1928426900	27050	27050	27050	27050	645
528	20240219	104900	1910979650	27050	27050	27050	27050	255
529	20240219	104800	1904081900	27100	27050	27100	27050	551
530	20240219	104700	1889170250	27050	27050	27050	27050	45
531	20240219	104600	1887953000	27050	27050	27050	27050	466
532	20240219	104500	1875347700	27100	27100	27100	27100	70
533	20240219	104400	1873450700	27050	27050	27100	27050	170
534	20240219	104300	1868852000	27100	27050	27100	27050	121
535	20240219	104200	1865573900	27100	27050	27100	27050	71
536	20240219	104100	1863649950	27050	27050	27050	27050	11
537	20240219	104000	1863352400	27050	27050	27050	27050	495
538	20240219	103900	1849962650	27100	27100	27100	27050	70
539	20240219	103800	1848066650	27100	27050	27100	27050	129
540	20240219	103700	1844572200	27100	27100	27100	27100	128
541	20240219	103600	1841103400	27100	27100	27100	27100	118
542	20240219	103500	1837905600	27100	27100	27150	27100	565
543	20240219	103400	1822588650	27100	27100	27100	27100	206
544	20240219	103300	1817006050	27100	27150	27150	27100	104
545	20240219	103200	1814185050	27100	27100	27100	27100	0
546	20240219	103100	1814185050	27100	27100	27100	27100	693
547	20240219	103000	1795404750	27100	27100	27150	27050	2947
548	20240219	102900	1715539950	27100	27100	27100	27100	184
549	20240219	102800	1710553550	27100	27100	27100	27100	384
550	20240219	102700	1700147150	27050	27050	27050	27050	176
551	20240219	102600	1695386350	27050	27050	27100	27050	99
552	20240219	102500	1692707200	27050	27050	27050	27050	146
553	20240219	102400	1688757900	27050	27100	27100	27050	476
554	20240219	102300	1675881550	27100	27100	27100	27100	166
555	20240219	102200	1671382950	27050	27050	27050	27050	260
556	20240219	102100	1664349950	27050	27050	27050	27050	10
557	20240219	102000	1664079450	27050	27050	27050	27000	270
558	20240219	101900	1656776200	27050	27050	27100	27050	597
559	20240219	101800	1640623750	27050	27100	27100	27050	26
560	20240219	101700	1639920200	27100	27050	27100	27050	478
561	20240219	101600	1626986850	27100	27050	27100	27050	200
562	20240219	101500	1621575100	27100	27100	27100	27050	394
563	20240219	101400	1610917250	27050	27100	27100	27050	454
564	20240219	101300	1598634950	27050	27050	27100	27000	2279
565	20240219	101200	1536986900	27000	27000	27000	27000	70
566	20240219	101100	1535096900	27000	27050	27050	27000	146
567	20240219	101000	1531153950	27050	27050	27050	27000	64
568	20240219	100900	1529424800	27050	27050	27050	27000	100
569	20240219	100800	1526722500	27050	27000	27050	27000	112
570	20240219	100700	1523696100	27000	27050	27050	27000	571
571	20240219	100600	1508278550	27050	27000	27050	27000	313
572	20240219	100500	1499827500	27000	27050	27050	27000	504
573	20240219	100400	1486219450	27050	27000	27050	27000	386
574	20240219	100300	1475788350	27000	27000	27050	27000	81
575	20240219	100200	1473601050	27050	27050	27050	27000	139
576	20240219	100100	1469844450	27050	27000	27050	27000	685
577	20240219	100000	1451342200	27000	27000	27050	27000	65
578	20240219	095900	1449587150	27050	27000	27050	27000	93
579	20240219	095800	1447074050	27050	27100	27100	27000	1180
580	20240219	095700	1415154500	27100	27100	27100	27100	284
581	20240219	095600	1407458100	27100	27050	27100	27050	1706
582	20240219	095500	1361296050	27050	27000	27050	27000	3054
583	20240219	095400	1278815350	27000	26950	27000	26950	13
584	20240219	095300	1278464850	26950	26950	26950	26950	75
585	20240219	095200	1276443600	26950	26950	27000	26950	282
586	20240219	095100	1268836600	27000	27000	27000	26950	474
587	20240219	095000	1256040450	26950	26950	26950	26900	1358
588	20240219	094900	1219442600	26950	26900	26950	26900	452
589	20240219	094800	1207281000	26900	26950	26950	26900	48
590	20240219	094700	1205987500	26950	26900	26950	26900	215
591	20240219	094600	1200202800	26950	26950	26950	26950	626
592	20240219	094500	1183332100	26900	26900	26900	26900	423
593	20240219	094400	1171953400	26950	26950	26950	26900	71
594	20240219	094300	1170040000	26950	26950	26950	26900	397
595	20240219	094200	1159342650	26900	26950	26950	26900	1949
596	20240219	094100	1106817150	26950	26900	26950	26850	920
597	20240219	094000	1082069500	26900	26850	26900	26850	410
598	20240219	093900	1071060300	26850	26850	26850	26850	573
599	20240219	093800	1055675250	26850	26850	26850	26850	79
600	20240219	093700	1053554100	26900	26900	26900	26850	837
601	20240219	093600	1031079450	26900	26900	26900	26900	176
602	20240219	093500	1026345050	26900	26850	26900	26850	162
603	20240219	093400	1021994800	26900	26850	26900	26850	932
604	20240219	093300	996927150	26850	26850	26850	26850	35
605	20240219	093200	995987400	26900	26900	26900	26900	21
606	20240219	093100	995422500	26900	26850	26900	26850	88
607	20240219	093000	993057800	26850	26900	26900	26850	509
608	20240219	092900	979391100	26850	26850	26850	26850	1369
609	20240219	092800	942633450	26800	26800	26850	26800	1017
610	20240219	092700	915336750	26800	26800	26800	26800	95
611	20240219	092600	912790750	26850	26850	26850	26800	50
612	20240219	092500	911450450	26850	26850	26850	26800	108
613	20240219	092400	908553050	26800	26850	26850	26800	1095
614	20240219	092300	879191750	26850	26800	26900	26800	177
615	20240219	092200	874445300	26900	26850	26900	26850	859
616	20240219	092100	851379300	26850	26850	26850	26800	571
617	20240219	092000	836056450	26800	26850	26850	26800	137
618	20240219	091900	832384600	26850	26850	26850	26800	367
619	20240219	091800	822536650	26800	26900	26900	26800	937
620	20240219	091700	797376200	26900	26900	26900	26900	29
621	20240219	091600	796596100	26900	26850	26900	26850	1421
622	20240219	091500	758428700	26850	26850	26900	26850	716
623	20240219	091400	739201250	26850	26900	26900	26850	2243
624	20240219	091300	678971050	26900	26900	26950	26900	240
625	20240219	091200	672515000	26900	26900	26900	26850	1192
626	20240219	091100	640452050	26900	26950	27000	26900	1403
627	20240219	091000	602691200	26950	27000	27000	26950	1211
628	20240219	090900	570052800	27000	27000	27000	26950	1214
629	20240219	090800	537315050	27000	27000	27000	26950	1366
630	20240219	090700	500483100	27000	26850	27000	26850	7219
631	20240219	090600	306205450	26850	26800	26850	26750	2626
632	20240219	090500	235806600	26800	26750	26800	26750	532
633	20240219	090400	221570450	26750	26750	26750	26750	612
634	20240219	090300	205199450	26750	26650	26800	26650	1699
635	20240219	090200	159773450	26700	26750	26750	26650	1210
636	20240219	090100	127468700	26700	26650	26750	26600	849
637	20240219	090000	104806600	26650	26600	26800	26600	3932