KissMeData/049950/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	192900	1734235950	27100	27100	27100	27100	1883
3	20240216	192800	1734235950	27100	27100	27100	27100	0
4	20240216	192700	1734235950	27100	27100	27100	27100	0
5	20240216	192600	1734235950	27100	27100	27100	27100	0
6	20240216	192500	1734235950	27100	27100	27100	27100	0
7	20240216	192400	1734235950	27100	27100	27100	27100	0
8	20240216	192300	1734235950	27100	27100	27100	27100	0
9	20240216	192200	1734235950	27100	27100	27100	27100	0
10	20240216	192100	1734235950	27100	27100	27100	27100	0
11	20240216	192000	1734235950	27100	27100	27100	27100	0
12	20240216	191900	1734235950	27100	27100	27100	27100	0
13	20240216	191800	1734235950	27100	27100	27100	27100	0
14	20240216	191700	1734235950	27100	27100	27100	27100	0
15	20240216	191600	1734235950	27100	27100	27100	27100	0
16	20240216	191500	1734235950	27100	27100	27100	27100	0
17	20240216	191400	1734235950	27100	27100	27100	27100	0
18	20240216	191300	1734235950	27100	27100	27100	27100	0
19	20240216	191200	1734235950	27100	27100	27100	27100	0
20	20240216	191100	1734235950	27100	27100	27100	27100	0
21	20240216	191000	1734235950	27100	27100	27100	27100	0
22	20240216	190900	1734235950	27100	27100	27100	27100	0
23	20240216	190800	1734235950	27100	27100	27100	27100	0
24	20240216	190700	1734235950	27100	27100	27100	27100	0
25	20240216	190600	1734235950	27100	27100	27100	27100	0
26	20240216	190500	1734235950	27100	27100	27100	27100	0
27	20240216	190400	1734235950	27100	27100	27100	27100	0
28	20240216	190300	1734235950	27100	27100	27100	27100	0
29	20240216	190200	1734235950	27100	27100	27100	27100	0
30	20240216	190100	1734235950	27100	27100	27100	27100	0
31	20240216	190000	1734235950	27100	27100	27100	27100	0
32	20240216	185900	1734235950	27100	27100	27100	27100	1883
33	20240216	185800	1734235950	27100	27100	27100	27100	0
34	20240216	185700	1734235950	27100	27100	27100	27100	0
35	20240216	185600	1734235950	27100	27100	27100	27100	0
36	20240216	185500	1734235950	27100	27100	27100	27100	0
37	20240216	185400	1734235950	27100	27100	27100	27100	0
38	20240216	185300	1734235950	27100	27100	27100	27100	0
39	20240216	185200	1734235950	27100	27100	27100	27100	0
40	20240216	185100	1734235950	27100	27100	27100	27100	0
41	20240216	185000	1734235950	27100	27100	27100	27100	0
42	20240216	184900	1734235950	27100	27100	27100	27100	0
43	20240216	184800	1734235950	27100	27100	27100	27100	0
44	20240216	184700	1734235950	27100	27100	27100	27100	0
45	20240216	184600	1734235950	27100	27100	27100	27100	0
46	20240216	184500	1734235950	27100	27100	27100	27100	0
47	20240216	184400	1734235950	27100	27100	27100	27100	0
48	20240216	184300	1734235950	27100	27100	27100	27100	0
49	20240216	184200	1734235950	27100	27100	27100	27100	0
50	20240216	184100	1734235950	27100	27100	27100	27100	0
51	20240216	184000	1734235950	27100	27100	27100	27100	0
52	20240216	183900	1734235950	27100	27100	27100	27100	0
53	20240216	183800	1734235950	27100	27100	27100	27100	0
54	20240216	183700	1734235950	27100	27100	27100	27100	0
55	20240216	183600	1734235950	27100	27100	27100	27100	0
56	20240216	183500	1734235950	27100	27100	27100	27100	0
57	20240216	183400	1734235950	27100	27100	27100	27100	0
58	20240216	183300	1734235950	27100	27100	27100	27100	0
59	20240216	183200	1734235950	27100	27100	27100	27100	0
60	20240216	183100	1734235950	27100	27100	27100	27100	0
61	20240216	183000	1734235950	27100	27100	27100	27100	0
62	20240216	182900	1734235950	27100	27100	27100	27100	1883
63	20240216	182800	1734235950	27100	27100	27100	27100	0
64	20240216	182700	1734235950	27100	27100	27100	27100	0
65	20240216	182600	1734235950	27100	27100	27100	27100	0
66	20240216	182500	1734235950	27100	27100	27100	27100	0
67	20240216	182400	1734235950	27100	27100	27100	27100	0
68	20240216	182300	1734235950	27100	27100	27100	27100	0
69	20240216	182200	1734235950	27100	27100	27100	27100	0
70	20240216	182100	1734235950	27100	27100	27100	27100	0
71	20240216	182000	1734235950	27100	27100	27100	27100	0
72	20240216	181900	1734235950	27100	27100	27100	27100	0
73	20240216	181800	1734235950	27100	27100	27100	27100	0
74	20240216	181700	1734235950	27100	27100	27100	27100	0
75	20240216	181600	1734235950	27100	27100	27100	27100	0
76	20240216	181500	1734235950	27100	27100	27100	27100	0
77	20240216	181400	1734235950	27100	27100	27100	27100	0
78	20240216	181300	1734235950	27100	27100	27100	27100	0
79	20240216	181200	1734235950	27100	27100	27100	27100	0
80	20240216	181100	1734235950	27100	27100	27100	27100	0
81	20240216	181000	1734235950	27100	27100	27100	27100	0
82	20240216	180900	1734235950	27100	27100	27100	27100	0
83	20240216	180800	1734235950	27100	27100	27100	27100	0
84	20240216	180700	1734235950	27100	27100	27100	27100	0
85	20240216	180600	1734235950	27100	27100	27100	27100	0
86	20240216	180500	1734235950	27100	27100	27100	27100	0
87	20240216	180400	1734235950	27100	27100	27100	27100	0
88	20240216	180300	1734235950	27100	27100	27100	27100	0
89	20240216	180200	1734235950	27100	27100	27100	27100	0
90	20240216	180100	1734235950	27100	27100	27100	27100	0
91	20240216	180000	1734235950	27100	27100	27100	27100	0
92	20240216	175900	1734235950	27100	27100	27100	27100	1883
93	20240216	175800	1734235950	27100	27100	27100	27100	0
94	20240216	175700	1734235950	27100	27100	27100	27100	0
95	20240216	175600	1734235950	27100	27100	27100	27100	0
96	20240216	175500	1734235950	27100	27100	27100	27100	0
97	20240216	175400	1734235950	27100	27100	27100	27100	0
98	20240216	175300	1734235950	27100	27100	27100	27100	0
99	20240216	175200	1734235950	27100	27100	27100	27100	0
100	20240216	175100	1734235950	27100	27100	27100	27100	0
101	20240216	175000	1734235950	27100	27100	27100	27100	0
102	20240216	174900	1734235950	27100	27100	27100	27100	0
103	20240216	174800	1734235950	27100	27100	27100	27100	0
104	20240216	174700	1734235950	27100	27100	27100	27100	0
105	20240216	174600	1734235950	27100	27100	27100	27100	0
106	20240216	174500	1734235950	27100	27100	27100	27100	0
107	20240216	174400	1734235950	27100	27100	27100	27100	0
108	20240216	174300	1734235950	27100	27100	27100	27100	0
109	20240216	174200	1734235950	27100	27100	27100	27100	0
110	20240216	174100	1734235950	27100	27100	27100	27100	0
111	20240216	174000	1734235950	27100	27100	27100	27100	0
112	20240216	173900	1734235950	27100	27100	27100	27100	0
113	20240216	173800	1734235950	27100	27100	27100	27100	0
114	20240216	173700	1734235950	27100	27100	27100	27100	0
115	20240216	173600	1734235950	27100	27100	27100	27100	0
116	20240216	173500	1734235950	27100	27100	27100	27100	0
117	20240216	173400	1734235950	27100	27100	27100	27100	0
118	20240216	173300	1734235950	27100	27100	27100	27100	0
119	20240216	173200	1734235950	27100	27100	27100	27100	0
120	20240216	173100	1734235950	27100	27100	27100	27100	0
121	20240216	173000	1734235950	27100	27100	27100	27100	0
122	20240216	172900	1734235950	27100	27100	27100	27100	1883
123	20240216	172800	1734235950	27100	27100	27100	27100	0
124	20240216	172700	1734235950	27100	27100	27100	27100	0
125	20240216	172600	1734235950	27100	27100	27100	27100	0
126	20240216	172500	1734235950	27100	27100	27100	27100	0
127	20240216	172400	1734235950	27100	27100	27100	27100	0
128	20240216	172300	1734235950	27100	27100	27100	27100	0
129	20240216	172200	1734235950	27100	27100	27100	27100	0
130	20240216	172100	1734235950	27100	27100	27100	27100	0
131	20240216	172000	1734235950	27100	27100	27100	27100	0
132	20240216	171900	1734235950	27100	27100	27100	27100	0
133	20240216	171800	1734235950	27100	27100	27100	27100	0
134	20240216	171700	1734235950	27100	27100	27100	27100	0
135	20240216	171600	1734235950	27100	27100	27100	27100	0
136	20240216	171500	1734235950	27100	27100	27100	27100	0
137	20240216	171400	1734235950	27100	27100	27100	27100	0
138	20240216	171300	1734235950	27100	27100	27100	27100	0
139	20240216	171200	1734235950	27100	27100	27100	27100	0
140	20240216	171100	1734235950	27100	27100	27100	27100	0
141	20240216	171000	1734235950	27100	27100	27100	27100	0
142	20240216	170900	1734235950	27100	27100	27100	27100	0
143	20240216	170800	1734235950	27100	27100	27100	27100	0
144	20240216	170700	1734235950	27100	27100	27100	27100	0
145	20240216	170600	1734235950	27100	27100	27100	27100	0
146	20240216	170500	1734235950	27100	27100	27100	27100	0
147	20240216	170400	1734235950	27100	27100	27100	27100	0
148	20240216	170300	1734235950	27100	27100	27100	27100	0
149	20240216	170200	1734235950	27100	27100	27100	27100	0
150	20240216	170100	1734235950	27100	27100	27100	27100	0
151	20240216	170000	1734235950	27100	27100	27100	27100	0
152	20240216	165900	1734235950	27100	27100	27100	27100	1883
153	20240216	165800	1734235950	27100	27100	27100	27100	0
154	20240216	165700	1734235950	27100	27100	27100	27100	0
155	20240216	165600	1734235950	27100	27100	27100	27100	0
156	20240216	165500	1734235950	27100	27100	27100	27100	0
157	20240216	165400	1734235950	27100	27100	27100	27100	0
158	20240216	165300	1734235950	27100	27100	27100	27100	0
159	20240216	165200	1734235950	27100	27100	27100	27100	0
160	20240216	165100	1734235950	27100	27100	27100	27100	0
161	20240216	165000	1734235950	27100	27100	27100	27100	0
162	20240216	164900	1734235950	27100	27100	27100	27100	0
163	20240216	164800	1734235950	27100	27100	27100	27100	0
164	20240216	164700	1734235950	27100	27100	27100	27100	0
165	20240216	164600	1734235950	27100	27100	27100	27100	0
166	20240216	164500	1734235950	27100	27100	27100	27100	0
167	20240216	164400	1734235950	27100	27100	27100	27100	0
168	20240216	164300	1734235950	27100	27100	27100	27100	0
169	20240216	164200	1734235950	27100	27100	27100	27100	0
170	20240216	164100	1734235950	27100	27100	27100	27100	0
171	20240216	164000	1734235950	27100	27100	27100	27100	0
172	20240216	163900	1734235950	27100	27100	27100	27100	0
173	20240216	163800	1734235950	27100	27100	27100	27100	0
174	20240216	163700	1734235950	27100	27100	27100	27100	0
175	20240216	163600	1734235950	27100	27100	27100	27100	0
176	20240216	163500	1734235950	27100	27100	27100	27100	0
177	20240216	163400	1734235950	27100	27100	27100	27100	0
178	20240216	163300	1734235950	27100	27100	27100	27100	0
179	20240216	163200	1734235950	27100	27100	27100	27100	0
180	20240216	163100	1734235950	27100	27100	27100	27100	0
181	20240216	163000	1734235950	27100	27100	27100	27100	0
182	20240216	162900	1734235950	27100	27100	27100	27100	1883
183	20240216	162800	1734235950	27100	27100	27100	27100	0
184	20240216	162700	1734235950	27100	27100	27100	27100	0
185	20240216	162600	1734235950	27100	27100	27100	27100	0
186	20240216	162500	1734235950	27100	27100	27100	27100	0
187	20240216	162400	1734235950	27100	27100	27100	27100	0
188	20240216	162300	1734235950	27100	27100	27100	27100	0
189	20240216	162200	1734235950	27100	27100	27100	27100	0
190	20240216	162100	1734235950	27100	27100	27100	27100	0
191	20240216	162000	1734235950	27100	27100	27100	27100	0
192	20240216	161900	1734235950	27100	27100	27100	27100	0
193	20240216	161800	1734235950	27100	27100	27100	27100	0
194	20240216	161700	1734235950	27100	27100	27100	27100	0
195	20240216	161600	1734235950	27100	27100	27100	27100	0
196	20240216	161500	1734235950	27100	27100	27100	27100	0
197	20240216	161400	1734235950	27100	27100	27100	27100	0
198	20240216	161300	1734235950	27100	27100	27100	27100	0
199	20240216	161200	1734235950	27100	27100	27100	27100	0
200	20240216	161100	1734235950	27100	27100	27100	27100	0
201	20240216	161000	1734235950	27100	27100	27100	27100	0
202	20240216	160900	1734235950	27100	27100	27100	27100	0
203	20240216	160800	1734235950	27100	27100	27100	27100	0
204	20240216	160700	1734235950	27100	27100	27100	27100	0
205	20240216	160600	1734235950	27100	27100	27100	27100	0
206	20240216	160500	1734235950	27100	27100	27100	27100	0
207	20240216	160400	1734235950	27100	27100	27100	27100	0
208	20240216	160300	1734235950	27100	27100	27100	27100	0
209	20240216	160200	1734235950	27100	27100	27100	27100	0
210	20240216	160100	1734235950	27100	27100	27100	27100	0
211	20240216	160000	1734235950	27100	27100	27100	27100	0
212	20240216	155900	1734235950	27100	27100	27100	27100	1883
213	20240216	155800	1734235950	27100	27100	27100	27100	0
214	20240216	155700	1734235950	27100	27100	27100	27100	0
215	20240216	155600	1734235950	27100	27100	27100	27100	0
216	20240216	155500	1734235950	27100	27100	27100	27100	0
217	20240216	155400	1734235950	27100	27100	27100	27100	0
218	20240216	155300	1734235950	27100	27100	27100	27100	0
219	20240216	155200	1734235950	27100	27100	27100	27100	0
220	20240216	155100	1734235950	27100	27100	27100	27100	0
221	20240216	155000	1734235950	27100	27100	27100	27100	0
222	20240216	154900	1734235950	27100	27100	27100	27100	0
223	20240216	154800	1734235950	27100	27100	27100	27100	0
224	20240216	154700	1734235950	27100	27100	27100	27100	0
225	20240216	154600	1734235950	27100	27100	27100	27100	0
226	20240216	154500	1734235950	27100	27100	27100	27100	0
227	20240216	154400	1734235950	27100	27100	27100	27100	0
228	20240216	154300	1734235950	27100	27100	27100	27100	0
229	20240216	154200	1734235950	27100	27100	27100	27100	0
230	20240216	154100	1734235950	27100	27100	27100	27100	0
231	20240216	154000	1734235950	27100	27100	27100	27100	0
232	20240216	153900	1734235950	27100	27100	27100	27100	0
233	20240216	153800	1734235950	27100	27100	27100	27100	0
234	20240216	153700	1734235950	27100	27100	27100	27100	0
235	20240216	153600	1734235950	27100	27100	27100	27100	0
236	20240216	153500	1734235950	27100	27100	27100	27100	0
237	20240216	153400	1734235950	27100	27100	27100	27100	0
238	20240216	153300	1734235950	27100	27100	27100	27100	0
239	20240216	153200	1734235950	27100	27100	27100	27100	0
240	20240216	153100	1734235950	27100	27100	27100	27100	0
241	20240216	153000	1734235950	27100	27100	27100	27100	1883
242	20240216	152900	1683206650	27150	27150	27150	27150	0
243	20240216	152800	1683206650	27150	27150	27150	27150	0
244	20240216	152700	1683206650	27150	27150	27150	27150	0
245	20240216	152600	1683206650	27150	27150	27150	27150	0
246	20240216	152500	1683206650	27150	27150	27150	27150	0
247	20240216	152400	1683206650	27150	27150	27150	27150	0
248	20240216	152300	1683206650	27150	27150	27150	27150	0
249	20240216	152200	1683206650	27150	27150	27150	27150	0
250	20240216	152100	1683206650	27150	27150	27150	27150	0
251	20240216	152000	1683206650	27150	27150	27150	27150	0
252	20240216	151900	1683206650	27150	27150	27150	27100	262
253	20240216	151800	1676105250	27150	27150	27150	27100	210
254	20240216	151700	1670403850	27150	27200	27200	27150	26
255	20240216	151600	1669697250	27150	27150	27200	27150	9
256	20240216	151500	1669452850	27200	27150	27200	27150	157
257	20240216	151400	1665190100	27200	27200	27200	27200	30
258	20240216	151300	1664374100	27200	27150	27200	27150	23
259	20240216	151200	1663749500	27200	27150	27200	27150	8
260	20240216	151100	1663532050	27200	27200	27200	27200	4
261	20240216	151000	1663423250	27150	27150	27200	27100	993
262	20240216	150900	1636463100	27150	27100	27150	27100	95
263	20240216	150800	1633887950	27100	27150	27150	27100	1435
264	20240216	150700	1594933050	27150	27150	27150	27100	119
265	20240216	150600	1591707400	27150	27100	27150	27100	663
266	20240216	150500	1573710650	27100	27100	27150	27100	113
267	20240216	150400	1570644650	27150	27150	27150	27100	198
268	20240216	150300	1565269000	27100	27100	27150	27100	42
269	20240216	150200	1564130300	27100	27100	27100	27100	12
270	20240216	150100	1563805100	27100	27100	27100	27100	86
271	20240216	150000	1561474500	27100	27100	27150	27050	285
272	20240216	145900	1553750650	27100	27100	27100	27100	25
273	20240216	145800	1553073150	27100	27100	27100	27100	179
274	20240216	145700	1548222250	27100	27100	27100	27100	483
275	20240216	145600	1535132950	27100	27150	27200	27100	692
276	20240216	145500	1516350950	27150	27150	27200	27150	42
277	20240216	145400	1515210350	27150	27150	27200	27150	9
278	20240216	145300	1514965750	27150	27150	27150	27150	3
279	20240216	145200	1514884300	27150	27200	27250	27100	2152
280	20240216	145100	1456537100	27200	27200	27200	27200	62
281	20240216	145000	1454850700	27300	27200	27300	27150	364
282	20240216	144900	1444925450	27150	27200	27200	27150	446
283	20240216	144800	1432815600	27250	27150	27250	27150	335
284	20240216	144700	1423697400	27150	27200	27200	27150	515
285	20240216	144600	1409712400	27300	27200	27300	27200	1251
286	20240216	144500	1375684150	27250	27250	27250	27200	89
287	20240216	144400	1373260150	27200	27250	27250	27200	140
288	20240216	144300	1369449150	27250	27200	27250	27200	68
289	20240216	144200	1367596400	27200	27250	27250	27200	23
290	20240216	144100	1366970550	27250	27250	27250	27250	31
291	20240216	144000	1366125800	27250	27250	27300	27250	1103
292	20240216	143900	1336069000	27250	27250	27250	27250	4
293	20240216	143800	1335960000	27250	27250	27250	27250	261
294	20240216	143700	1328847750	27250	27250	27250	27250	78
295	20240216	143600	1326722250	27300	27300	27300	27300	1
296	20240216	143500	1326694950	27250	27250	27250	27250	38
297	20240216	143400	1325659450	27250	27300	27300	27250	24
298	20240216	143300	1325005150	27250	27250	27250	27250	0
299	20240216	143200	1325005150	27250	27300	27300	27250	19
300	20240216	143100	1324486650	27250	27300	27300	27250	313
301	20240216	143000	1315944250	27250	27250	27250	27250	50
302	20240216	142900	1314581750	27250	27300	27300	27250	17
303	20240216	142800	1314118000	27250	27250	27250	27250	106
304	20240216	142700	1311229500	27250	27250	27250	27250	25
305	20240216	142600	1310548250	27250	27300	27300	27250	57
306	20240216	142500	1308992350	27350	27300	27350	27300	36
307	20240216	142400	1308009450	27300	27300	27300	27300	29
308	20240216	142300	1307217750	27300	27300	27300	27300	29
309	20240216	142200	1306426050	27300	27300	27300	27300	10
310	20240216	142100	1306153050	27300	27300	27300	27300	0
311	20240216	142000	1306153050	27300	27350	27350	27300	32
312	20240216	141900	1305279250	27350	27350	27350	27350	54
313	20240216	141800	1303802350	27350	27350	27350	27350	4
314	20240216	141700	1303692950	27350	27300	27350	27300	30
315	20240216	141600	1302873900	27350	27350	27350	27350	55
316	20240216	141500	1301369650	27250	27250	27250	27250	0
317	20240216	141400	1301369650	27250	27250	27250	27250	3
318	20240216	141300	1301287900	27250	27250	27300	27250	1131
319	20240216	141200	1270415450	27200	27250	27250	27200	37
320	20240216	141100	1269408750	27250	27250	27250	27250	504
321	20240216	141000	1255674750	27250	27250	27250	27250	648
322	20240216	140900	1238016750	27250	27300	27300	27250	29
323	20240216	140800	1237226400	27250	27250	27250	27250	7
324	20240216	140700	1237035650	27300	27300	27300	27300	10
325	20240216	140600	1236762650	27300	27250	27300	27250	31
326	20240216	140500	1235917650	27300	27300	27300	27300	6
327	20240216	140400	1235753850	27300	27300	27300	27300	4
328	20240216	140300	1235644650	27300	27300	27300	27300	39
329	20240216	140200	1234579950	27300	27300	27300	27300	61
330	20240216	140100	1232914650	27300	27300	27300	27300	5
331	20240216	140000	1232778150	27350	27350	27350	27350	20
332	20240216	135900	1232231150	27300	27300	27300	27300	25
333	20240216	135800	1231548650	27400	27300	27450	27300	852
334	20240216	135700	1208219200	27250	27250	27250	27250	28
335	20240216	135600	1207456200	27250	27250	27250	27200	145
336	20240216	135500	1203505150	27250	27250	27250	27250	80
337	20240216	135400	1201325150	27300	27300	27300	27300	0
338	20240216	135300	1201325150	27300	27300	27300	27300	16
339	20240216	135200	1200888350	27250	27250	27250	27250	28
340	20240216	135100	1200125350	27300	27300	27300	27300	0
341	20240216	135000	1200125350	27300	27300	27300	27300	105
342	20240216	134900	1197258850	27300	27250	27300	27250	156
343	20240216	134800	1193006300	27300	27300	27300	27300	0
344	20240216	134700	1193006300	27300	27300	27300	27300	2
345	20240216	134600	1192951700	27350	27200	27350	27200	4
346	20240216	134500	1192842750	27250	27250	27250	27200	88
347	20240216	134400	1190447250	27350	27350	27350	27350	0
348	20240216	134300	1190447250	27350	27250	27350	27250	104
349	20240216	134200	1187603750	27250	27250	27250	27250	125
350	20240216	134100	1184197500	27250	27250	27250	27250	50
351	20240216	134000	1182835000	27250	27250	27250	27250	4
352	20240216	133900	1182726000	27300	27250	27300	27250	4
353	20240216	133800	1182616950	27250	27250	27250	27250	73
354	20240216	133700	1180627700	27250	27250	27250	27250	29
355	20240216	133600	1179837450	27350	27350	27350	27350	1
356	20240216	133500	1179810100	27300	27300	27300	27300	42
357	20240216	133400	1178663500	27200	27350	27350	27200	54
358	20240216	133300	1177191700	27250	27250	27350	27200	1554
359	20240216	133200	1134846300	27250	27250	27250	27250	375
360	20240216	133100	1124627550	27200	27200	27200	27200	73
361	20240216	133000	1122641950	27250	27200	27250	27200	26
362	20240216	132900	1121934700	27250	27250	27250	27250	51
363	20240216	132800	1120544950	27250	27200	27250	27200	5
364	20240216	132700	1120408900	27200	27250	27250	27200	44
365	20240216	132600	1119211350	27250	27250	27250	27200	29
366	20240216	132500	1118422350	27200	27200	27200	27200	0
367	20240216	132400	1118422350	27200	27200	27200	27200	82
368	20240216	132300	1116191950	27200	27200	27200	27200	57
369	20240216	132200	1114641550	27200	27250	27250	27200	45
370	20240216	132100	1113417500	27200	27250	27250	27200	9
371	20240216	132000	1113172450	27200	27200	27200	27200	29
372	20240216	131900	1112383650	27250	27250	27250	27250	8
373	20240216	131800	1112165650	27250	27200	27250	27200	13
374	20240216	131700	1111811550	27250	27200	27250	27200	26
375	20240216	131600	1111104300	27250	27250	27250	27250	18
376	20240216	131500	1110613800	27250	27200	27250	27200	59
377	20240216	131400	1109006500	27200	27200	27200	27200	2
378	20240216	131300	1108952100	27200	27200	27200	27200	25
379	20240216	131200	1108272100	27250	27250	27250	27250	42
380	20240216	131100	1107127600	27250	27250	27250	27250	0
381	20240216	131000	1107127600	27250	27150	27250	27150	993
382	20240216	130900	1080121150	27150	27150	27150	27150	124
383	20240216	130800	1076754550	27150	27150	27150	27150	30
384	20240216	130700	1075940050	27150	27150	27150	27150	1
385	20240216	130600	1075912900	27100	27100	27100	27100	25
386	20240216	130500	1075235400	27100	27100	27100	27100	25
387	20240216	130400	1074557900	27100	27100	27100	27100	559
388	20240216	130300	1059409000	27100	27100	27150	27100	469
389	20240216	130200	1046698850	27100	27100	27100	27100	788
390	20240216	130100	1025344050	27100	27150	27150	27100	292
391	20240216	130000	1017430800	27100	27150	27150	27100	181
392	20240216	125900	1012520350	27150	27150	27150	27100	38
393	20240216	125800	1011490200	27100	27100	27100	27100	60
394	20240216	125700	1009864200	27100	27100	27100	27100	30
395	20240216	125600	1009051200	27100	27100	27100	27100	10
396	20240216	125500	1008780200	27100	27100	27100	27100	135
397	20240216	125400	1005121700	27100	27100	27100	27100	794
398	20240216	125300	983604300	27100	27150	27150	27100	126
399	20240216	125200	980188500	27150	27100	27150	27100	28
400	20240216	125100	979429600	27100	27100	27150	27100	80
401	20240216	125000	977261550	27150	27100	27150	27100	12
402	20240216	124900	976936300	27150	27100	27150	27100	25
403	20240216	124800	976258750	27100	27100	27100	27100	58
404	20240216	124700	974686950	27100	27150	27150	27100	46
405	20240216	124600	973439250	27150	27150	27150	27150	51
406	20240216	124500	972054600	27150	27100	27150	27100	28
407	20240216	124400	971295650	27150	27150	27150	27150	1
408	20240216	124300	971268500	27150	27150	27150	27150	0
409	20240216	124200	971268500	27150	27150	27150	27150	0
410	20240216	124100	971268500	27150	27100	27150	27100	37
411	20240216	124000	970265400	27150	27150	27150	27150	2
412	20240216	123900	970211100	27150	27150	27150	27150	11
413	20240216	123800	969912450	27100	27100	27100	27100	125
414	20240216	123700	966524950	27100	27100	27100	27100	54
415	20240216	123600	965061550	27100	27100	27100	27100	0
416	20240216	123500	965061550	27100	27100	27100	27100	0
417	20240216	123400	965061550	27100	27150	27150	27100	44
418	20240216	123300	963868200	27150	27150	27150	27150	46
419	20240216	123200	962619300	27150	27150	27150	27150	167
420	20240216	123100	958085250	27150	27150	27150	27150	290
421	20240216	123000	950211750	27150	27150	27150	27150	35
422	20240216	122900	949261500	27200	27200	27200	27200	0
423	20240216	122800	949261500	27200	27150	27200	27150	6
424	20240216	122700	949098500	27200	27150	27200	27150	183
425	20240216	122600	944129950	27200	27150	27200	27150	29
426	20240216	122500	943342400	27200	27150	27200	27150	6
427	20240216	122400	943179450	27200	27150	27200	27150	6
428	20240216	122300	943016500	27150	27150	27150	27150	50
429	20240216	122200	941659000	27200	27150	27200	27150	5
430	20240216	122100	941523200	27200	27200	27200	27200	3
431	20240216	122000	941441600	27150	27150	27200	27150	30
432	20240216	121900	940626900	27200	27150	27200	27150	275
433	20240216	121800	933160600	27200	27200	27200	27200	0
434	20240216	121700	933160600	27200	27200	27200	27150	68
435	20240216	121600	931311200	27150	27150	27150	27150	25
436	20240216	121500	930632450	27200	27200	27200	27200	0
437	20240216	121400	930632450	27200	27150	27200	27150	248
438	20240216	121300	923898800	27200	27150	27200	27150	570
439	20240216	121200	908423200	27200	27200	27200	27200	1
440	20240216	121100	908396000	27200	27200	27200	27200	1157
441	20240216	121000	876925600	27200	27200	27200	27200	486
442	20240216	120900	863706400	27200	27250	27250	27200	236
443	20240216	120800	857277900	27250	27250	27250	27250	134
444	20240216	120700	853626400	27250	27250	27250	27250	0
445	20240216	120600	853626400	27250	27250	27250	27250	138
446	20240216	120500	849865900	27250	27250	27250	27250	104
447	20240216	120400	847031900	27250	27250	27250	27250	247
448	20240216	120300	840301150	27250	27200	27250	27200	306
449	20240216	120200	831962900	27200	27250	27250	27200	225
450	20240216	120100	825832900	27250	27300	27300	27250	2
451	20240216	120000	825778350	27200	27200	27200	27200	0
452	20240216	115900	825778350	27200	27200	27200	27200	29
453	20240216	115800	824989550	27200	27250	27300	27200	240
454	20240216	115700	818440800	27300	27300	27300	27300	0
455	20240216	115600	818440800	27300	27250	27300	27250	59
456	20240216	115500	816830200	27200	27200	27200	27200	29
457	20240216	115400	816041400	27300	27300	27300	27300	1
458	20240216	115300	816014100	27250	27250	27250	27250	724
459	20240216	115200	796285100	27300	27300	27300	27300	5
460	20240216	115100	796148600	27250	27250	27250	27250	65
461	20240216	115000	794377350	27250	27300	27300	27250	164
462	20240216	114900	789905500	27300	27300	27300	27300	1
463	20240216	114800	789878200	27300	27300	27300	27250	35
464	20240216	114700	788923950	27250	27250	27300	27250	28
465	20240216	114600	788160850	27300	27300	27300	27300	0
466	20240216	114500	788160850	27300	27250	27300	27250	6
467	20240216	114400	787997100	27250	27250	27250	27250	53
468	20240216	114300	786552850	27250	27250	27250	27250	4
469	20240216	114200	786443850	27300	27300	27300	27300	1
470	20240216	114100	786416550	27250	27250	27250	27250	25
471	20240216	114000	785735300	27250	27250	27250	27250	25
472	20240216	113900	785054050	27250	27250	27250	27250	4
473	20240216	113800	784945050	27250	27250	27250	27250	0
474	20240216	113700	784945050	27250	27300	27300	27250	63
475	20240216	113600	783226400	27300	27300	27300	27300	96
476	20240216	113500	780605600	27250	27250	27250	27250	5
477	20240216	113400	780469350	27250	27250	27250	27250	25
478	20240216	113300	779788100	27300	27300	27300	27300	0
479	20240216	113200	779788100	27300	27300	27300	27300	200
480	20240216	113100	774328100	27250	27250	27250	27250	0
481	20240216	113000	774328100	27250	27300	27300	27250	65
482	20240216	112900	772555050	27300	27300	27300	27300	30
483	20240216	112800	771736050	27250	27250	27250	27250	0
484	20240216	112700	771736050	27250	27250	27250	27250	25
485	20240216	112600	771054800	27300	27300	27300	27300	1
486	20240216	112500	771027500	27250	27250	27250	27250	78
487	20240216	112400	768902000	27350	27350	27350	27350	3
488	20240216	112300	768819950	27250	27250	27250	27250	75
489	20240216	112200	766776200	27250	27250	27250	27250	0
490	20240216	112100	766776200	27250	27250	27250	27250	115
491	20240216	112000	763642450	27250	27300	27300	27250	435
492	20240216	111900	751770200	27300	27300	27300	27300	165
493	20240216	111800	747265700	27300	27300	27300	27300	80
494	20240216	111700	745081700	27300	27350	27350	27300	19
495	20240216	111600	744562850	27300	27300	27300	27300	56
496	20240216	111500	743034050	27300	27300	27300	27300	5
497	20240216	111400	742897550	27300	27300	27300	27300	0
498	20240216	111300	742897550	27300	27300	27300	27300	233
499	20240216	111200	736536650	27250	27300	27300	27250	204
500	20240216	111100	730968700	27300	27300	27300	27300	4
501	20240216	111000	730859500	27250	27250	27250	27250	10
502	20240216	110900	730587000	27250	27250	27300	27250	55
503	20240216	110800	729088000	27250	27300	27300	27250	9
504	20240216	110700	728842500	27250	27300	27300	27250	255
505	20240216	110600	721893500	27250	27250	27250	27250	5
506	20240216	110500	721757250	27300	27300	27300	27300	46
507	20240216	110400	720501450	27300	27300	27300	27300	4
508	20240216	110300	720392250	27350	27350	27350	27350	0
509	20240216	110200	720392250	27350	27250	27350	27250	51
510	20240216	110100	719002400	27250	27250	27250	27250	0
511	20240216	110000	719002400	27250	27250	27350	27250	91
512	20240216	105900	716522550	27300	27300	27300	27300	440
513	20240216	105800	704510550	27300	27300	27300	27300	72
514	20240216	105700	702544950	27350	27350	27350	27350	20
515	20240216	105600	701997950	27350	27250	27350	27250	245
516	20240216	105500	695320800	27250	27300	27300	27250	151
517	20240216	105400	691199750	27250	27300	27300	27250	32
518	20240216	105300	690327600	27300	27300	27300	27300	5
519	20240216	105200	690191100	27250	27300	27300	27250	13
520	20240216	105100	689836350	27300	27250	27300	27250	55
521	20240216	105000	688337350	27250	27250	27250	27250	4
522	20240216	104900	688228350	27300	27300	27300	27300	0
523	20240216	104800	688228350	27300	27300	27300	27250	42
524	20240216	104700	687081950	27300	27300	27300	27300	88
525	20240216	104600	684679550	27350	27350	27350	27350	102
526	20240216	104500	681889850	27350	27250	27350	27250	152
527	20240216	104400	677740450	27250	27300	27300	27250	35
528	20240216	104300	676786200	27300	27300	27300	27300	4
529	20240216	104200	676677000	27300	27300	27300	27250	292
530	20240216	104100	668705600	27300	27300	27300	27300	29
531	20240216	104000	667913900	27300	27300	27300	27300	50
532	20240216	103900	666548900	27300	27300	27300	27300	412
533	20240216	103800	655301300	27300	27300	27300	27300	1
534	20240216	103700	655274000	27300	27300	27300	27250	300
535	20240216	103600	647085250	27300	27300	27300	27300	381
536	20240216	103500	636683950	27350	27300	27350	27250	1046
537	20240216	103400	608127450	27350	27350	27350	27350	11
538	20240216	103300	607826600	27300	27300	27300	27300	54
539	20240216	103200	606352400	27350	27350	27350	27350	6
540	20240216	103100	606188300	27350	27350	27350	27350	511
541	20240216	103000	592212450	27400	27350	27400	27350	55
542	20240216	102900	590707950	27400	27350	27400	27350	2
543	20240216	102800	590653200	27400	27350	27400	27350	81
544	20240216	102700	588436550	27350	27350	27350	27350	0
545	20240216	102600	588436550	27350	27400	27400	27350	262
546	20240216	102500	581270300	27400	27400	27400	27400	96
547	20240216	102400	578639900	27400	27400	27400	27400	2
548	20240216	102300	578585100	27400	27350	27400	27350	99
549	20240216	102200	575877350	27350	27350	27350	27350	157
550	20240216	102100	571583400	27400	27400	27400	27400	7
551	20240216	102000	571391600	27350	27350	27350	27350	16
552	20240216	101900	570954000	27350	27350	27350	27350	29
553	20240216	101800	570160850	27400	27400	27400	27400	46
554	20240216	101700	568900450	27400	27400	27400	27400	104
555	20240216	101600	566050850	27400	27400	27400	27400	153
556	20240216	101500	561858650	27450	27450	27450	27450	2
557	20240216	101400	561803750	27400	27400	27400	27400	70
558	20240216	101300	559885750	27400	27400	27400	27400	260
559	20240216	101200	552761750	27400	27450	27450	27400	35
560	20240216	101100	551802250	27450	27450	27450	27450	411
561	20240216	101000	540520300	27400	27450	27450	27400	504
562	20240216	100900	526710650	27400	27350	27400	27350	240
563	20240216	100800	520135900	27400	27350	27400	27350	147
564	20240216	100700	516113100	27350	27350	27350	27350	20
565	20240216	100600	515566100	27350	27350	27350	27350	0
566	20240216	100500	515566100	27350	27450	27450	27350	46
567	20240216	100400	514307900	27400	27400	27400	27350	658
568	20240216	100300	496279050	27400	27350	27400	27350	111
569	20240216	100200	493243150	27300	27300	27350	27300	114
570	20240216	100100	490130300	27200	27300	27300	27200	229
571	20240216	100000	483881100	27300	27250	27300	27250	302
572	20240216	095900	475651500	27200	27200	27250	27200	185
573	20240216	095800	470619250	27200	27250	27250	27200	132
574	20240216	095700	467028800	27200	27250	27300	27200	65
575	20240216	095600	465260650	27250	27200	27300	27200	66
576	20240216	095500	463464800	27200	27200	27200	27200	0
577	20240216	095400	463464800	27200	27300	27300	27200	134
578	20240216	095300	459819500	27200	27200	27200	27200	1
579	20240216	095200	459792300	27200	27200	27300	27200	36
580	20240216	095100	458810000	27200	27200	27200	27200	612
581	20240216	095000	442163600	27300	27300	27300	27300	11
582	20240216	094900	441863300	27300	27200	27300	27200	227
583	20240216	094800	435688400	27200	27200	27300	27200	425
584	20240216	094700	424128250	27200	27250	27250	27200	524
585	20240216	094600	409865250	27300	27300	27300	27300	5
586	20240216	094500	409728750	27250	27250	27250	27250	28
587	20240216	094400	408965750	27250	27200	27250	27200	57
588	20240216	094300	407415150	27300	27300	27300	27300	0
589	20240216	094200	407415150	27300	27350	27350	27250	672
590	20240216	094100	389089000	27300	27350	27350	27300	7
591	20240216	094000	388897850	27350	27350	27350	27300	61
592	20240216	093900	387232000	27350	27350	27350	27350	11
593	20240216	093800	386931150	27350	27300	27350	27300	104
594	20240216	093700	384091850	27250	27300	27300	27250	292
595	20240216	093600	376121150	27350	27350	27400	27350	78
596	20240216	093500	373987500	27350	27350	27350	27350	60
597	20240216	093400	372346500	27300	27250	27300	27250	92
598	20240216	093300	369838200	27250	27300	27350	27250	1084
599	20240216	093200	340295950	27300	27300	27300	27300	362
600	20240216	093100	330413350	27300	27400	27400	27300	1133
601	20240216	093000	299425850	27400	27350	27400	27350	157
602	20240216	092900	295126700	27350	27400	27400	27350	291
603	20240216	092800	287166950	27350	27400	27400	27350	45
604	20240216	092700	285934050	27400	27400	27400	27400	108
605	20240216	092600	282974850	27400	27350	27400	27350	34
606	20240216	092500	282044500	27300	27450	27450	27300	462
607	20240216	092400	269392200	27500	27450	27500	27450	102
608	20240216	092300	266592050	27450	27450	27450	27450	78
609	20240216	092200	264450950	27450	27500	27500	27450	218
610	20240216	092100	258457200	27500	27500	27500	27500	38
611	20240216	092000	257412200	27500	27550	27550	27450	383
612	20240216	091900	246868600	27600	27600	27600	27500	229
613	20240216	091800	240563200	27550	27550	27600	27550	413
614	20240216	091700	229176800	27500	27500	27500	27400	269
615	20240216	091600	221784500	27500	27550	27550	27450	413
616	20240216	091500	210427250	27550	27350	27550	27350	1173
617	20240216	091400	178222800	27350	27350	27350	27350	30
618	20240216	091300	177402300	27350	27350	27350	27350	423
619	20240216	091200	165833250	27350	27350	27350	27350	265
620	20240216	091100	158585500	27400	27400	27400	27350	251
621	20240216	091000	151710100	27400	27500	27500	27400	382
622	20240216	090900	141230900	27550	27550	27550	27500	219
623	20240216	090800	135197700	27550	27550	27550	27500	229
624	20240216	090700	128890700	27500	27400	27500	27400	752
625	20240216	090600	108230500	27400	27450	27450	27400	174
626	20240216	090500	103459200	27450	27400	27450	27400	95
627	20240216	090400	100855350	27400	27500	27500	27400	322
628	20240216	090300	92014850	27500	27400	27500	27350	1136
629	20240216	090200	60866050	27400	27450	27450	27300	190
630	20240216	090100	55665650	27450	27450	27500	27450	300
631	20240216	090000	47416400	27450	27250	27450	27250	1737