KissMeData/104460/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200100	582877650	21850	21850	21850	21850	131
3	20240213	200000	582877650	21850	21850	21850	21850	0
4	20240213	195900	582877650	21850	21850	21850	21850	0
5	20240213	195800	582877650	21850	21850	21850	21850	0
6	20240213	195700	582877650	21850	21850	21850	21850	0
7	20240213	195600	582877650	21850	21850	21850	21850	0
8	20240213	195500	582877650	21850	21850	21850	21850	0
9	20240213	195400	582877650	21850	21850	21850	21850	0
10	20240213	195300	582877650	21850	21850	21850	21850	0
11	20240213	195200	582877650	21850	21850	21850	21850	0
12	20240213	195100	582877650	21850	21850	21850	21850	0
13	20240213	195000	582877650	21850	21850	21850	21850	0
14	20240213	194900	582877650	21850	21850	21850	21850	0
15	20240213	194800	582877650	21850	21850	21850	21850	0
16	20240213	194700	582877650	21850	21850	21850	21850	0
17	20240213	194600	582877650	21850	21850	21850	21850	0
18	20240213	194500	582877650	21850	21850	21850	21850	0
19	20240213	194400	582877650	21850	21850	21850	21850	0
20	20240213	194300	582877650	21850	21850	21850	21850	0
21	20240213	194200	582877650	21850	21850	21850	21850	0
22	20240213	194100	582877650	21850	21850	21850	21850	0
23	20240213	194000	582877650	21850	21850	21850	21850	0
24	20240213	193900	582877650	21850	21850	21850	21850	0
25	20240213	193800	582877650	21850	21850	21850	21850	0
26	20240213	193700	582877650	21850	21850	21850	21850	0
27	20240213	193600	582877650	21850	21850	21850	21850	0
28	20240213	193500	582877650	21850	21850	21850	21850	0
29	20240213	193400	582877650	21850	21850	21850	21850	0
30	20240213	193300	582877650	21850	21850	21850	21850	0
31	20240213	193200	582877650	21850	21850	21850	21850	0
32	20240213	193100	582877650	21850	21850	21850	21850	131
33	20240213	193000	582877650	21850	21850	21850	21850	0
34	20240213	192900	582877650	21850	21850	21850	21850	0
35	20240213	192800	582877650	21850	21850	21850	21850	0
36	20240213	192700	582877650	21850	21850	21850	21850	0
37	20240213	192600	582877650	21850	21850	21850	21850	0
38	20240213	192500	582877650	21850	21850	21850	21850	0
39	20240213	192400	582877650	21850	21850	21850	21850	0
40	20240213	192300	582877650	21850	21850	21850	21850	0
41	20240213	192200	582877650	21850	21850	21850	21850	0
42	20240213	192100	582877650	21850	21850	21850	21850	0
43	20240213	192000	582877650	21850	21850	21850	21850	0
44	20240213	191900	582877650	21850	21850	21850	21850	0
45	20240213	191800	582877650	21850	21850	21850	21850	0
46	20240213	191700	582877650	21850	21850	21850	21850	0
47	20240213	191600	582877650	21850	21850	21850	21850	0
48	20240213	191500	582877650	21850	21850	21850	21850	0
49	20240213	191400	582877650	21850	21850	21850	21850	0
50	20240213	191300	582877650	21850	21850	21850	21850	0
51	20240213	191200	582877650	21850	21850	21850	21850	0
52	20240213	191100	582877650	21850	21850	21850	21850	0
53	20240213	191000	582877650	21850	21850	21850	21850	0
54	20240213	190900	582877650	21850	21850	21850	21850	0
55	20240213	190800	582877650	21850	21850	21850	21850	0
56	20240213	190700	582877650	21850	21850	21850	21850	0
57	20240213	190600	582877650	21850	21850	21850	21850	0
58	20240213	190500	582877650	21850	21850	21850	21850	0
59	20240213	190400	582877650	21850	21850	21850	21850	0
60	20240213	190300	582877650	21850	21850	21850	21850	0
61	20240213	190200	582877650	21850	21850	21850	21850	0
62	20240213	190100	582877650	21850	21850	21850	21850	131
63	20240213	190000	582877650	21850	21850	21850	21850	0
64	20240213	185900	582877650	21850	21850	21850	21850	0
65	20240213	185800	582877650	21850	21850	21850	21850	0
66	20240213	185700	582877650	21850	21850	21850	21850	0
67	20240213	185600	582877650	21850	21850	21850	21850	0
68	20240213	185500	582877650	21850	21850	21850	21850	0
69	20240213	185400	582877650	21850	21850	21850	21850	0
70	20240213	185300	582877650	21850	21850	21850	21850	0
71	20240213	185200	582877650	21850	21850	21850	21850	0
72	20240213	185100	582877650	21850	21850	21850	21850	0
73	20240213	185000	582877650	21850	21850	21850	21850	0
74	20240213	184900	582877650	21850	21850	21850	21850	0
75	20240213	184800	582877650	21850	21850	21850	21850	0
76	20240213	184700	582877650	21850	21850	21850	21850	0
77	20240213	184600	582877650	21850	21850	21850	21850	0
78	20240213	184500	582877650	21850	21850	21850	21850	0
79	20240213	184400	582877650	21850	21850	21850	21850	0
80	20240213	184300	582877650	21850	21850	21850	21850	0
81	20240213	184200	582877650	21850	21850	21850	21850	0
82	20240213	184100	582877650	21850	21850	21850	21850	0
83	20240213	184000	582877650	21850	21850	21850	21850	0
84	20240213	183900	582877650	21850	21850	21850	21850	0
85	20240213	183800	582877650	21850	21850	21850	21850	0
86	20240213	183700	582877650	21850	21850	21850	21850	0
87	20240213	183600	582877650	21850	21850	21850	21850	0
88	20240213	183500	582877650	21850	21850	21850	21850	0
89	20240213	183400	582877650	21850	21850	21850	21850	0
90	20240213	183300	582877650	21850	21850	21850	21850	0
91	20240213	183200	582877650	21850	21850	21850	21850	0
92	20240213	183100	582877650	21850	21850	21850	21850	131
93	20240213	183000	582877650	21850	21850	21850	21850	0
94	20240213	182900	582877650	21850	21850	21850	21850	0
95	20240213	182800	582877650	21850	21850	21850	21850	0
96	20240213	182700	582877650	21850	21850	21850	21850	0
97	20240213	182600	582877650	21850	21850	21850	21850	0
98	20240213	182500	582877650	21850	21850	21850	21850	0
99	20240213	182400	582877650	21850	21850	21850	21850	0
100	20240213	182300	582877650	21850	21850	21850	21850	0
101	20240213	182200	582877650	21850	21850	21850	21850	0
102	20240213	182100	582877650	21850	21850	21850	21850	0
103	20240213	182000	582877650	21850	21850	21850	21850	0
104	20240213	181900	582877650	21850	21850	21850	21850	0
105	20240213	181800	582877650	21850	21850	21850	21850	0
106	20240213	181700	582877650	21850	21850	21850	21850	0
107	20240213	181600	582877650	21850	21850	21850	21850	0
108	20240213	181500	582877650	21850	21850	21850	21850	0
109	20240213	181400	582877650	21850	21850	21850	21850	0
110	20240213	181300	582877650	21850	21850	21850	21850	0
111	20240213	181200	582877650	21850	21850	21850	21850	0
112	20240213	181100	582877650	21850	21850	21850	21850	0
113	20240213	181000	582877650	21850	21850	21850	21850	0
114	20240213	180900	582877650	21850	21850	21850	21850	0
115	20240213	180800	582877650	21850	21850	21850	21850	0
116	20240213	180700	582877650	21850	21850	21850	21850	0
117	20240213	180600	582877650	21850	21850	21850	21850	0
118	20240213	180500	582877650	21850	21850	21850	21850	0
119	20240213	180400	582877650	21850	21850	21850	21850	0
120	20240213	180300	582877650	21850	21850	21850	21850	0
121	20240213	180200	582877650	21850	21850	21850	21850	0
122	20240213	180100	582877650	21850	21850	21850	21850	131
123	20240213	180000	582877650	21850	21850	21850	21850	0
124	20240213	175900	582877650	21850	21850	21850	21850	0
125	20240213	175800	582877650	21850	21850	21850	21850	0
126	20240213	175700	582877650	21850	21850	21850	21850	0
127	20240213	175600	582877650	21850	21850	21850	21850	0
128	20240213	175500	582877650	21850	21850	21850	21850	0
129	20240213	175400	582877650	21850	21850	21850	21850	0
130	20240213	175300	582877650	21850	21850	21850	21850	0
131	20240213	175200	582877650	21850	21850	21850	21850	0
132	20240213	175100	582877650	21850	21850	21850	21850	0
133	20240213	175000	582877650	21850	21850	21850	21850	0
134	20240213	174900	582877650	21850	21850	21850	21850	0
135	20240213	174800	582877650	21850	21850	21850	21850	0
136	20240213	174700	582877650	21850	21850	21850	21850	0
137	20240213	174600	582877650	21850	21850	21850	21850	0
138	20240213	174500	582877650	21850	21850	21850	21850	0
139	20240213	174400	582877650	21850	21850	21850	21850	0
140	20240213	174300	582877650	21850	21850	21850	21850	0
141	20240213	174200	582877650	21850	21850	21850	21850	0
142	20240213	174100	582877650	21850	21850	21850	21850	0
143	20240213	174000	582877650	21850	21850	21850	21850	0
144	20240213	173900	582877650	21850	21850	21850	21850	0
145	20240213	173800	582877650	21850	21850	21850	21850	0
146	20240213	173700	582877650	21850	21850	21850	21850	0
147	20240213	173600	582877650	21850	21850	21850	21850	0
148	20240213	173500	582877650	21850	21850	21850	21850	0
149	20240213	173400	582877650	21850	21850	21850	21850	0
150	20240213	173300	582877650	21850	21850	21850	21850	0
151	20240213	173200	582877650	21850	21850	21850	21850	0
152	20240213	173100	582877650	21850	21850	21850	21850	131
153	20240213	173000	582877650	21850	21850	21850	21850	0
154	20240213	172900	582877650	21850	21850	21850	21850	0
155	20240213	172800	582877650	21850	21850	21850	21850	0
156	20240213	172700	582877650	21850	21850	21850	21850	0
157	20240213	172600	582877650	21850	21850	21850	21850	0
158	20240213	172500	582877650	21850	21850	21850	21850	0
159	20240213	172400	582877650	21850	21850	21850	21850	0
160	20240213	172300	582877650	21850	21850	21850	21850	0
161	20240213	172200	582877650	21850	21850	21850	21850	0
162	20240213	172100	582877650	21850	21850	21850	21850	0
163	20240213	172000	582877650	21850	21850	21850	21850	0
164	20240213	171900	582877650	21850	21850	21850	21850	0
165	20240213	171800	582877650	21850	21850	21850	21850	0
166	20240213	171700	582877650	21850	21850	21850	21850	0
167	20240213	171600	582877650	21850	21850	21850	21850	0
168	20240213	171500	582877650	21850	21850	21850	21850	0
169	20240213	171400	582877650	21850	21850	21850	21850	0
170	20240213	171300	582877650	21850	21850	21850	21850	0
171	20240213	171200	582877650	21850	21850	21850	21850	0
172	20240213	171100	582877650	21850	21850	21850	21850	0
173	20240213	171000	582877650	21850	21850	21850	21850	0
174	20240213	170900	582877650	21850	21850	21850	21850	0
175	20240213	170800	582877650	21850	21850	21850	21850	0
176	20240213	170700	582877650	21850	21850	21850	21850	0
177	20240213	170600	582877650	21850	21850	21850	21850	0
178	20240213	170500	582877650	21850	21850	21850	21850	0
179	20240213	170400	582877650	21850	21850	21850	21850	0
180	20240213	170300	582877650	21850	21850	21850	21850	0
181	20240213	170200	582877650	21850	21850	21850	21850	0
182	20240213	170100	582877650	21850	21850	21850	21850	131
183	20240213	170000	582877650	21850	21850	21850	21850	0
184	20240213	165900	582877650	21850	21850	21850	21850	0
185	20240213	165800	582877650	21850	21850	21850	21850	0
186	20240213	165700	582877650	21850	21850	21850	21850	0
187	20240213	165600	582877650	21850	21850	21850	21850	0
188	20240213	165500	582877650	21850	21850	21850	21850	0
189	20240213	165400	582877650	21850	21850	21850	21850	0
190	20240213	165300	582877650	21850	21850	21850	21850	0
191	20240213	165200	582877650	21850	21850	21850	21850	0
192	20240213	165100	582877650	21850	21850	21850	21850	0
193	20240213	165000	582877650	21850	21850	21850	21850	0
194	20240213	164900	582877650	21850	21850	21850	21850	0
195	20240213	164800	582877650	21850	21850	21850	21850	0
196	20240213	164700	582877650	21850	21850	21850	21850	0
197	20240213	164600	582877650	21850	21850	21850	21850	0
198	20240213	164500	582877650	21850	21850	21850	21850	0
199	20240213	164400	582877650	21850	21850	21850	21850	0
200	20240213	164300	582877650	21850	21850	21850	21850	0
201	20240213	164200	582877650	21850	21850	21850	21850	0
202	20240213	164100	582877650	21850	21850	21850	21850	0
203	20240213	164000	582877650	21850	21850	21850	21850	0
204	20240213	163900	582877650	21850	21850	21850	21850	0
205	20240213	163800	582877650	21850	21850	21850	21850	0
206	20240213	163700	582877650	21850	21850	21850	21850	0
207	20240213	163600	582877650	21850	21850	21850	21850	0
208	20240213	163500	582877650	21850	21850	21850	21850	0
209	20240213	163400	582877650	21850	21850	21850	21850	0
210	20240213	163300	582877650	21850	21850	21850	21850	0
211	20240213	163200	582877650	21850	21850	21850	21850	0
212	20240213	163100	582877650	21850	21850	21850	21850	131
213	20240213	163000	582877650	21850	21850	21850	21850	0
214	20240213	162900	582877650	21850	21850	21850	21850	0
215	20240213	162800	582877650	21850	21850	21850	21850	0
216	20240213	162700	582877650	21850	21850	21850	21850	0
217	20240213	162600	582877650	21850	21850	21850	21850	0
218	20240213	162500	582877650	21850	21850	21850	21850	0
219	20240213	162400	582877650	21850	21850	21850	21850	0
220	20240213	162300	582877650	21850	21850	21850	21850	0
221	20240213	162200	582877650	21850	21850	21850	21850	0
222	20240213	162100	582877650	21850	21850	21850	21850	0
223	20240213	162000	582877650	21850	21850	21850	21850	0
224	20240213	161900	582877650	21850	21850	21850	21850	0
225	20240213	161800	582877650	21850	21850	21850	21850	0
226	20240213	161700	582877650	21850	21850	21850	21850	0
227	20240213	161600	582877650	21850	21850	21850	21850	0
228	20240213	161500	582877650	21850	21850	21850	21850	0
229	20240213	161400	582877650	21850	21850	21850	21850	0
230	20240213	161300	582877650	21850	21850	21850	21850	0
231	20240213	161200	582877650	21850	21850	21850	21850	0
232	20240213	161100	582877650	21850	21850	21850	21850	0
233	20240213	161000	582877650	21850	21850	21850	21850	0
234	20240213	160900	582877650	21850	21850	21850	21850	0
235	20240213	160800	582877650	21850	21850	21850	21850	0
236	20240213	160700	582877650	21850	21850	21850	21850	0
237	20240213	160600	582877650	21850	21850	21850	21850	0
238	20240213	160500	582877650	21850	21850	21850	21850	0
239	20240213	160400	582877650	21850	21850	21850	21850	0
240	20240213	160300	582877650	21850	21850	21850	21850	0
241	20240213	160200	582877650	21850	21850	21850	21850	0
242	20240213	160100	582877650	21850	21850	21850	21850	131
243	20240213	160000	582877650	21850	21850	21850	21850	0
244	20240213	155900	582877650	21850	21850	21850	21850	0
245	20240213	155800	582877650	21850	21850	21850	21850	0
246	20240213	155700	582877650	21850	21850	21850	21850	0
247	20240213	155600	582877650	21850	21850	21850	21850	0
248	20240213	155500	582877650	21850	21850	21850	21850	0
249	20240213	155400	582877650	21850	21850	21850	21850	0
250	20240213	155300	582877650	21850	21850	21850	21850	0
251	20240213	155200	582877650	21850	21850	21850	21850	0
252	20240213	155100	582877650	21850	21850	21850	21850	0
253	20240213	155000	582877650	21850	21850	21850	21850	0
254	20240213	154900	582877650	21850	21850	21850	21850	0
255	20240213	154800	582877650	21850	21850	21850	21850	0
256	20240213	154700	582877650	21850	21850	21850	21850	0
257	20240213	154600	582877650	21850	21850	21850	21850	0
258	20240213	154500	582877650	21850	21850	21850	21850	0
259	20240213	154400	582877650	21850	21850	21850	21850	0
260	20240213	154300	582877650	21850	21850	21850	21850	0
261	20240213	154200	582877650	21850	21850	21850	21850	0
262	20240213	154100	582877650	21850	21850	21850	21850	0
263	20240213	154000	582877650	21850	21850	21850	21850	0
264	20240213	153900	582877650	21850	21850	21850	21850	0
265	20240213	153800	582877650	21850	21850	21850	21850	0
266	20240213	153700	582877650	21850	21850	21850	21850	0
267	20240213	153600	582877650	21850	21850	21850	21850	0
268	20240213	153500	582877650	21850	21850	21850	21850	0
269	20240213	153400	582877650	21850	21850	21850	21850	0
270	20240213	153300	582877650	21850	21850	21850	21850	0
271	20240213	153200	582877650	21850	21850	21850	21850	0
272	20240213	153100	582877650	21850	21850	21850	21850	131
273	20240213	153000	582877650	21850	21850	21850	21850	131
274	20240213	152900	580015300	21850	21850	21850	21850	0
275	20240213	152800	580015300	21850	21850	21850	21850	0
276	20240213	152700	580015300	21850	21850	21850	21850	0
277	20240213	152600	580015300	21850	21850	21850	21850	0
278	20240213	152500	580015300	21850	21850	21850	21850	0
279	20240213	152400	580015300	21850	21850	21850	21850	0
280	20240213	152300	580015300	21850	21850	21850	21850	0
281	20240213	152200	580015300	21850	21850	21850	21850	0
282	20240213	152100	580015300	21850	21850	21850	21850	0
283	20240213	152000	580015300	21850	21850	21850	21850	0
284	20240213	151900	580015300	21850	21700	21850	21700	58
285	20240213	151800	578749050	21850	21850	21850	21850	0
286	20240213	151700	578749050	21850	21850	21850	21850	167
287	20240213	151600	575100100	21700	21800	21800	21700	139
288	20240213	151500	572073800	21800	21800	21800	21800	66
289	20240213	151400	570635000	21700	21850	21850	21700	77
290	20240213	151300	568954200	21700	21700	21850	21700	78
291	20240213	151200	567251700	21800	21850	21850	21800	566
292	20240213	151100	554909600	21800	21800	21800	21800	66
293	20240213	151000	553470800	21700	21750	21800	21700	121
294	20240213	150900	550836000	21750	21750	21750	21750	0
295	20240213	150800	550836000	21750	21750	21750	21750	67
296	20240213	150700	549378750	21800	21800	21800	21800	66
297	20240213	150600	547939950	21700	21800	21800	21700	70
298	20240213	150500	546414350	21850	21850	21850	21850	66
299	20240213	150400	544972250	21850	21850	21850	21850	66
300	20240213	150300	543530150	21750	21850	21850	21750	128
301	20240213	150200	540739550	21750	21850	21850	21750	71
302	20240213	150100	539188600	21800	21800	21800	21800	0
303	20240213	150000	539188600	21800	21750	21800	21750	436
304	20240213	145900	529702300	21800	21750	21850	21750	83
305	20240213	145800	527890000	21750	21850	21850	21750	67
306	20240213	145700	526426150	21850	21850	21850	21850	66
307	20240213	145600	524984050	21800	21800	21800	21800	66
308	20240213	145500	523545250	21800	21800	21800	21800	66
309	20240213	145400	522106450	21650	21800	21800	21650	98
310	20240213	145300	519974700	21800	21800	21800	21800	189
311	20240213	145200	515854500	21850	21700	21850	21700	147
312	20240213	145100	512657850	21800	21850	21900	21800	366
313	20240213	145000	504663300	21700	21850	21850	21700	70
314	20240213	144900	503134400	21800	21800	21800	21800	66
315	20240213	144800	501695600	21850	21850	21850	21850	66
316	20240213	144700	500253500	21850	21800	21850	21800	69
317	20240213	144600	498749200	21700	21700	21700	21700	8
318	20240213	144500	498575600	21900	21800	21900	21800	67
319	20240213	144400	497108400	21900	21900	21900	21900	66
320	20240213	144300	495663000	21850	21850	21850	21850	66
321	20240213	144200	494220900	21900	21900	21900	21900	66
322	20240213	144100	492775500	21900	21900	21900	21900	66
323	20240213	144000	491330100	21900	21900	21900	21900	67
324	20240213	143900	489862800	21900	21900	21900	21900	80
325	20240213	143800	488110800	21850	21850	21850	21850	0
326	20240213	143700	488110800	21850	21800	21850	21800	67
327	20240213	143600	486646900	21800	21800	21800	21800	64
328	20240213	143500	485251700	21800	21800	21800	21800	67
329	20240213	143400	483791100	21800	21800	21850	21800	68
330	20240213	143300	482305400	21850	21850	21850	21850	67
331	20240213	143200	480841450	21850	21850	21850	21850	66
332	20240213	143100	479399350	21800	21850	21850	21800	70
333	20240213	143000	477870050	21850	21850	21850	21850	0
334	20240213	142900	477870050	21850	21850	21850	21850	66
335	20240213	142800	476427950	21650	21850	21850	21650	68
336	20240213	142700	474942400	21850	21850	21850	21850	66
337	20240213	142600	473500300	21850	21850	21850	21850	123
338	20240213	142500	470812750	21850	21850	21850	21850	66
339	20240213	142400	469370650	21800	21900	21900	21800	72
340	20240213	142300	467794450	21900	21900	21900	21900	0
341	20240213	142200	467794450	21900	21900	21900	21900	66
342	20240213	142100	466349050	21900	21900	21900	21900	68
343	20240213	142000	464859850	21900	21900	21900	21900	66
344	20240213	141900	463414450	21900	21900	21900	21900	66
345	20240213	141800	461969050	21850	21850	21850	21850	68
346	20240213	141700	460483250	21850	21900	21900	21850	98
347	20240213	141600	458337250	21850	21850	21900	21850	65
348	20240213	141500	456916800	21850	21850	21850	21850	11
349	20240213	141400	456676450	21850	21850	21850	21800	72
350	20240213	141300	455103300	21850	21850	21850	21850	92
351	20240213	141200	453093100	21850	21850	21850	21850	66
352	20240213	141100	451651000	21850	21850	21850	21850	367
353	20240213	141000	443632050	21850	21850	21850	21850	66
354	20240213	140900	442189950	21850	21850	21850	21850	66
355	20240213	140800	440747850	21700	21900	21900	21700	266
356	20240213	140700	434962300	21900	21900	21900	21900	0
357	20240213	140600	434962300	21900	21900	21900	21900	66
358	20240213	140500	433516900	21900	21900	21900	21900	66
359	20240213	140400	432071500	21900	21850	21900	21850	68
360	20240213	140300	430582350	21750	21900	21900	21750	140
361	20240213	140200	427517850	21850	21850	21850	21850	66
362	20240213	140100	426075750	21800	21800	21800	21800	2
363	20240213	140000	426032150	21850	21850	21850	21850	0
364	20240213	135900	426032150	21850	21850	21850	21850	66
365	20240213	135800	424590050	21850	21850	21850	21850	66
366	20240213	135700	423147950	21850	21850	21850	21850	67
367	20240213	135600	421684000	21850	21850	21850	21850	124
368	20240213	135500	418974600	21850	21800	21850	21800	68
369	20240213	135400	417488900	21800	21800	21800	21800	6
370	20240213	135300	417358100	21850	21850	21850	21850	66
371	20240213	135200	415916000	21850	21850	21850	21850	0
372	20240213	135100	415916000	21850	21850	21850	21850	93
373	20240213	135000	413883950	21850	21850	21850	21850	66
374	20240213	134900	412441850	21800	21750	21800	21750	90
375	20240213	134800	410482350	21850	21850	21850	21850	117
376	20240213	134700	407925900	21850	21850	21850	21850	66
377	20240213	134600	406483800	21850	21850	21850	21850	66
378	20240213	134500	405041700	21850	21850	21850	21750	73
379	20240213	134400	403446950	21800	21800	21800	21800	0
380	20240213	134300	403446950	21800	21800	21800	21800	66
381	20240213	134200	402008150	21600	21800	21800	21600	167
382	20240213	134100	398387550	21800	21800	21800	21800	66
383	20240213	134000	396948750	21800	21800	21800	21800	66
384	20240213	133900	395509950	21800	21800	21800	21800	66
385	20240213	133800	394071150	21800	21800	21800	21800	66
386	20240213	133700	392632350	21750	21750	21750	21750	2
387	20240213	133600	392588850	21800	21600	21800	21600	72
388	20240213	133500	391020200	21800	21650	21800	21650	77
389	20240213	133400	389343100	21650	21800	21800	21650	72
390	20240213	133300	387774150	21750	21750	21750	21750	149
391	20240213	133200	384533400	21750	21750	21750	21750	71
392	20240213	133100	382989150	21750	21750	21750	21750	66
393	20240213	133000	381553650	21750	21750	21750	21750	66
394	20240213	132900	380118150	21750	21750	21750	21750	0
395	20240213	132800	380118150	21750	21700	21750	21700	126
396	20240213	132700	377377750	21750	21700	21750	21700	68
397	20240213	132600	375898850	21700	21700	21700	21700	5
398	20240213	132500	375790350	21750	21750	21750	21750	66
399	20240213	132400	374354850	21750	21750	21750	21750	66
400	20240213	132300	372919350	21750	21750	21750	21750	66
401	20240213	132200	371483850	21700	21750	21750	21700	71
402	20240213	132100	369939800	21750	21750	21750	21750	0
403	20240213	132000	369939800	21750	21750	21750	21750	66
404	20240213	131900	368504300	21750	21750	21750	21750	66
405	20240213	131800	367068800	21750	21700	21750	21700	138
406	20240213	131700	364067850	21750	21700	21750	21700	60
407	20240213	131600	362765750	21700	21700	21700	21700	71
408	20240213	131500	361225050	21700	21650	21700	21650	4
409	20240213	131400	361138350	21700	21700	21700	21700	0
410	20240213	131300	361138350	21700	21700	21700	21700	67
411	20240213	131200	359684450	21700	21700	21700	21700	66
412	20240213	131100	358252250	21700	21700	21700	21700	66
413	20240213	131000	356820050	21700	21700	21700	21700	66
414	20240213	130900	355387850	21700	21550	21700	21550	71
415	20240213	130800	353847900	21550	21700	21700	21550	77
416	20240213	130700	352178600	21600	21600	21600	21600	67
417	20240213	130600	350731400	21600	21600	21650	21600	1121
418	20240213	130500	326492550	21550	21450	21550	21450	1870
419	20240213	130400	286237300	21450	21450	21450	21450	794
420	20240213	130300	269206000	21450	21450	21450	21450	66
421	20240213	130200	267790300	21450	21400	21450	21400	127
422	20240213	130100	265069200	21450	21450	21450	21450	66
423	20240213	130000	263653500	21400	21400	21400	21400	6
424	20240213	125900	263525100	21400	21400	21400	21400	2
425	20240213	125800	263482300	21400	21400	21400	21400	2
426	20240213	125700	263439500	21400	21400	21400	21400	0
427	20240213	125600	263439500	21400	21400	21400	21400	1
428	20240213	125500	263418100	21400	21400	21400	21400	0
429	20240213	125400	263418100	21400	21400	21400	21400	30
430	20240213	125300	262776100	21400	21400	21400	21400	0
431	20240213	125200	262776100	21400	21400	21400	21400	1000
432	20240213	125100	241376100	21400	21400	21400	21400	0
433	20240213	125000	241376100	21400	21350	21400	21350	153
434	20240213	124900	238109400	21350	21350	21350	21350	0
435	20240213	124800	238109400	21350	21350	21350	21350	7
436	20240213	124700	237959950	21350	21350	21350	21350	0
437	20240213	124600	237959950	21350	21350	21350	21350	0
438	20240213	124500	237959950	21350	21350	21400	21300	281
439	20240213	124400	231962750	21300	21300	21300	21300	0
440	20240213	124300	231962750	21300	21300	21300	21300	0
441	20240213	124200	231962750	21300	21350	21350	21300	128
442	20240213	124100	229235850	21350	21350	21350	21350	0
443	20240213	124000	229235850	21350	21350	21350	21350	0
444	20240213	123900	229235850	21350	21300	21350	21300	149
445	20240213	123800	226055450	21300	21300	21300	21300	0
446	20240213	123700	226055450	21300	21300	21300	21300	1
447	20240213	123600	226034150	21350	21350	21350	21350	5
448	20240213	123500	225927400	21350	21350	21350	21350	10
449	20240213	123400	225713900	21350	21350	21350	21350	0
450	20240213	123300	225713900	21350	21350	21350	21350	0
451	20240213	123200	225713900	21350	21350	21350	21350	0
452	20240213	123100	225713900	21350	21350	21350	21350	5
453	20240213	123000	225607150	21350	21350	21350	21350	2
454	20240213	122900	225564450	21350	21350	21350	21350	0
455	20240213	122800	225564450	21350	21350	21350	21350	1
456	20240213	122700	225543100	21350	21350	21350	21350	689
457	20240213	122600	210832950	21350	21350	21350	21350	0
458	20240213	122500	210832950	21350	21350	21350	21350	0
459	20240213	122400	210832950	21350	21350	21350	21350	5
460	20240213	122300	210726200	21250	21250	21250	21250	4
461	20240213	122200	210641200	21400	21250	21400	21200	1004
462	20240213	122100	189346850	21300	21350	21350	21300	250
463	20240213	122000	184021500	21400	21400	21400	21400	3
464	20240213	121900	183957300	21400	21400	21400	21400	8
465	20240213	121800	183786100	21350	21350	21350	21350	0
466	20240213	121700	183786100	21350	21350	21350	21350	0
467	20240213	121600	183786100	21350	21350	21350	21350	13
468	20240213	121500	183508550	21350	21350	21350	21350	3
469	20240213	121400	183444500	21350	21350	21350	21350	0
470	20240213	121300	183444500	21350	21350	21350	21350	14
471	20240213	121200	183145600	21400	21400	21400	21400	2
472	20240213	121100	183102800	21350	21400	21400	21350	59
473	20240213	121000	181840500	21450	21450	21450	21450	0
474	20240213	120900	181840500	21450	21450	21450	21450	0
475	20240213	120800	181840500	21450	21450	21450	21450	0
476	20240213	120700	181840500	21450	21450	21450	21450	3
477	20240213	120600	181776150	21400	21400	21400	21400	1
478	20240213	120500	181754750	21350	21350	21350	21350	0
479	20240213	120400	181754750	21350	21350	21350	21350	0
480	20240213	120300	181754750	21350	21350	21350	21350	0
481	20240213	120200	181754750	21350	21350	21350	21350	70
482	20240213	120100	180260250	21300	21300	21300	21300	50
483	20240213	120000	179195250	21350	21350	21350	21350	14
484	20240213	115900	178896350	21350	21350	21350	21350	5
485	20240213	115800	178789600	21350	21400	21400	21350	17
486	20240213	115700	178426000	21450	21450	21450	21450	3
487	20240213	115600	178361650	21450	21450	21450	21450	3
488	20240213	115500	178297300	21350	21350	21350	21350	0
489	20240213	115400	178297300	21350	21350	21350	21350	0
490	20240213	115300	178297300	21350	21350	21350	21350	0
491	20240213	115200	178297300	21350	21350	21350	21350	106
492	20240213	115100	176034200	21350	21350	21350	21350	0
493	20240213	115000	176034200	21350	21350	21350	21350	345
494	20240213	114900	168668450	21350	21400	21400	21350	11
495	20240213	114800	168433100	21400	21400	21400	21400	0
496	20240213	114700	168433100	21400	21500	21500	21400	18
497	20240213	114600	168047700	21400	21400	21400	21400	0
498	20240213	114500	168047700	21400	21400	21400	21400	0
499	20240213	114400	168047700	21400	21400	21400	21400	0
500	20240213	114300	168047700	21400	21400	21400	21400	0
501	20240213	114200	168047700	21400	21400	21400	21400	0
502	20240213	114100	168047700	21400	21400	21400	21400	0
503	20240213	114000	168047700	21400	21400	21400	21400	9
504	20240213	113900	167855100	21450	21450	21450	21450	0
505	20240213	113800	167855100	21450	21450	21450	21450	0
506	20240213	113700	167855100	21450	21450	21450	21450	1
507	20240213	113600	167833650	21400	21400	21400	21400	0
508	20240213	113500	167833650	21400	21450	21450	21400	416
509	20240213	113400	158931200	21450	21450	21450	21450	80
510	20240213	113300	157215200	21500	21500	21500	21500	30
511	20240213	113200	156570200	21500	21500	21500	21500	0
512	20240213	113100	156570200	21500	21500	21500	21500	0
513	20240213	113000	156570200	21500	21500	21500	21500	30
514	20240213	112900	155925200	21500	21500	21500	21500	0
515	20240213	112800	155925200	21500	21500	21500	21500	10
516	20240213	112700	155710200	21450	21500	21500	21450	3
517	20240213	112600	155645800	21450	21450	21450	21450	0
518	20240213	112500	155645800	21450	21450	21450	21450	0
519	20240213	112400	155645800	21450	21450	21450	21450	0
520	20240213	112300	155645800	21450	21450	21450	21450	0
521	20240213	112200	155645800	21450	21450	21450	21450	0
522	20240213	112100	155645800	21450	21450	21450	21450	10
523	20240213	112000	155431300	21450	21400	21450	21400	3
524	20240213	111900	155367050	21400	21400	21400	21400	1
525	20240213	111800	155345650	21400	21450	21450	21400	1113
526	20240213	111700	131522100	21450	21450	21450	21450	0
527	20240213	111600	131522100	21450	21450	21450	21450	0
528	20240213	111500	131522100	21450	21400	21450	21400	162
529	20240213	111400	128047300	21450	21450	21450	21450	0
530	20240213	111300	128047300	21450	21450	21450	21450	5
531	20240213	111200	127940050	21450	21450	21450	21450	0
532	20240213	111100	127940050	21450	21450	21450	21450	0
533	20240213	111000	127940050	21450	21450	21450	21450	0
534	20240213	110900	127940050	21450	21450	21450	21450	0
535	20240213	110800	127940050	21450	21450	21450	21450	1
536	20240213	110700	127918600	21450	21450	21450	21450	0
537	20240213	110600	127918600	21450	21450	21450	21450	0
538	20240213	110500	127918600	21450	21450	21450	21450	0
539	20240213	110400	127918600	21450	21450	21450	21450	6
540	20240213	110300	127789900	21400	21400	21400	21400	0
541	20240213	110200	127789900	21400	21450	21450	21400	5
542	20240213	110100	127682700	21450	21450	21450	21450	0
543	20240213	110000	127682700	21450	21450	21450	21450	3
544	20240213	105900	127618350	21450	21450	21450	21450	0
545	20240213	105800	127618350	21450	21450	21450	21450	136
546	20240213	105700	124701150	21500	21500	21500	21500	0
547	20240213	105600	124701150	21500	21450	21500	21450	25
548	20240213	105500	124164650	21500	21500	21500	21500	2
549	20240213	105400	124121650	21500	21500	21500	21500	0
550	20240213	105300	124121650	21500	21500	21500	21500	0
551	20240213	105200	124121650	21500	21500	21500	21500	9
552	20240213	105100	123928150	21500	21500	21500	21500	0
553	20240213	105000	123928150	21500	21500	21500	21500	100
554	20240213	104900	121778150	21500	21500	21500	21500	0
555	20240213	104800	121778150	21500	21500	21500	21500	0
556	20240213	104700	121778150	21500	21500	21500	21500	1
557	20240213	104600	121756650	21450	21450	21450	21450	0
558	20240213	104500	121756650	21450	21450	21450	21450	36
559	20240213	104400	120984450	21500	21500	21500	21500	0
560	20240213	104300	120984450	21500	21500	21500	21500	0
561	20240213	104200	120984450	21500	21500	21500	21500	10
562	20240213	104100	120769450	21500	21500	21500	21500	0
563	20240213	104000	120769450	21500	21500	21500	21500	0
564	20240213	103900	120769450	21500	21500	21500	21500	10
565	20240213	103800	120554450	21500	21500	21500	21500	0
566	20240213	103700	120554450	21500	21500	21500	21500	62
567	20240213	103600	119221450	21450	21450	21450	21450	0
568	20240213	103500	119221450	21450	21450	21450	21450	0
569	20240213	103400	119221450	21450	21450	21450	21450	0
570	20240213	103300	119221450	21450	21500	21500	21450	17
571	20240213	103200	118856550	21500	21500	21500	21500	0
572	20240213	103100	118856550	21500	21500	21500	21500	0
573	20240213	103000	118856550	21500	21500	21500	21500	0
574	20240213	102900	118856550	21500	21500	21500	21500	0
575	20240213	102800	118856550	21500	21500	21500	21500	0
576	20240213	102700	118856550	21500	21500	21500	21500	0
577	20240213	102600	118856550	21500	21500	21500	21500	11
578	20240213	102500	118620050	21500	21500	21500	21500	2
579	20240213	102400	118577050	21500	21500	21500	21500	0
580	20240213	102300	118577050	21500	21500	21500	21500	2
581	20240213	102200	118534050	21500	21500	21500	21500	1
582	20240213	102100	118512550	21500	21500	21500	21500	0
583	20240213	102000	118512550	21500	21500	21500	21500	1
584	20240213	101900	118491050	21450	21450	21450	21450	38
585	20240213	101800	117675950	21450	21450	21450	21450	2
586	20240213	101700	117633050	21450	21450	21450	21450	1
587	20240213	101600	117611600	21450	21450	21450	21450	43
588	20240213	101500	116689250	21450	21450	21450	21450	1500
589	20240213	101400	84514250	21450	21450	21450	21450	2
590	20240213	101300	84471350	21500	21500	21500	21500	5
591	20240213	101200	84363850	21500	21450	21500	21450	135
592	20240213	101100	81461500	21500	21500	21500	21500	370
593	20240213	101000	73506500	21500	21500	21500	21500	1
594	20240213	100900	73485000	21550	21550	21550	21550	0
595	20240213	100800	73485000	21550	21550	21550	21550	0
596	20240213	100700	73485000	21550	21550	21550	21550	1
597	20240213	100600	73463450	21550	21550	21550	21550	0
598	20240213	100500	73463450	21550	21550	21550	21550	0
599	20240213	100400	73463450	21550	21550	21550	21550	2
600	20240213	100300	73420350	21500	21500	21500	21500	0
601	20240213	100200	73420350	21500	21500	21500	21500	1200
602	20240213	100100	47620350	21550	21550	21550	21550	1
603	20240213	100000	47598800	21550	21550	21550	21550	1
604	20240213	095900	47577250	21500	21500	21500	21500	108
605	20240213	095800	45255250	21500	21550	21550	21500	82
606	20240213	095700	43492150	21550	21550	21550	21550	6
607	20240213	095600	43362850	21550	21550	21550	21550	326
608	20240213	095500	36337550	21550	21550	21550	21550	0
609	20240213	095400	36337550	21550	21550	21550	21550	0
610	20240213	095300	36337550	21550	21550	21550	21550	6
611	20240213	095200	36208250	21600	21600	21600	21600	0
612	20240213	095100	36208250	21600	21600	21600	21600	0
613	20240213	095000	36208250	21600	21600	21600	21600	0
614	20240213	094900	36208250	21600	21600	21600	21600	36
615	20240213	094800	35430650	21600	21600	21600	21600	3
616	20240213	094700	35365850	21500	21500	21500	21500	0
617	20240213	094600	35365850	21500	21500	21500	21500	0
618	20240213	094500	35365850	21500	21500	21500	21500	0
619	20240213	094400	35365850	21500	21500	21500	21500	1
620	20240213	094300	35344350	21550	21550	21550	21550	1
621	20240213	094200	35322800	21550	21550	21550	21550	0
622	20240213	094100	35322800	21550	21550	21550	21550	0
623	20240213	094000	35322800	21550	21550	21550	21550	67
624	20240213	093900	33878950	21550	21500	21550	21500	45
625	20240213	093800	32911350	21500	21550	21550	21500	316
626	20240213	093700	26115800	21550	21550	21550	21550	0
627	20240213	093600	26115800	21550	21550	21550	21550	0
628	20240213	093500	26115800	21550	21550	21550	21550	0
629	20240213	093400	26115800	21550	21550	21550	21550	0
630	20240213	093300	26115800	21550	21550	21550	21550	21
631	20240213	093200	25663250	21550	21550	21550	21550	0
632	20240213	093100	25663250	21550	21550	21550	21550	0
633	20240213	093000	25663250	21550	21550	21550	21550	0
634	20240213	092900	25663250	21550	21550	21550	21550	437
635	20240213	092800	16245900	21600	21600	21600	21600	150
636	20240213	092700	13005900	21600	21600	21600	21600	0
637	20240213	092600	13005900	21600	21600	21600	21600	0
638	20240213	092500	13005900	21600	21600	21600	21600	0
639	20240213	092400	13005900	21600	21600	21600	21600	6
640	20240213	092300	12876300	21600	21600	21600	21600	0
641	20240213	092200	12876300	21600	21600	21600	21600	0
642	20240213	092100	12876300	21600	21600	21600	21600	1
643	20240213	092000	12854700	21600	21600	21600	21600	6
644	20240213	091900	12725100	21550	21550	21550	21550	4
645	20240213	091800	12638900	21600	21600	21600	21600	130
646	20240213	091700	9830900	21650	21650	21650	21650	0
647	20240213	091600	9830900	21650	21650	21650	21650	9
648	20240213	091500	9636050	21700	21700	21700	21700	0
649	20240213	091400	9636050	21700	21700	21700	21700	76
650	20240213	091300	7986850	21700	21700	21700	21700	25
651	20240213	091200	7444350	21700	21700	21700	21700	0
652	20240213	091100	7444350	21700	21650	21700	21650	3
653	20240213	091000	7379350	21600	21600	21600	21600	191
654	20240213	090900	3253750	21600	21600	21600	21600	17
655	20240213	090800	2886550	21600	21600	21600	21600	2
656	20240213	090700	2843350	21600	21600	21600	21600	10
657	20240213	090600	2627350	21600	21600	21600	21600	1
658	20240213	090500	2605750	21600	21600	21600	21600	4
659	20240213	090400	2519350	21550	21550	21550	21550	0
660	20240213	090300	2519350	21550	21850	21850	21550	52
661	20240213	090200	1398250	21750	21500	21750	21500	39
662	20240213	090100	559000	21500	21500	21500	21500	0
663	20240213	090000	559000	21500	21500	21500	21500	26