KissMeData/089860/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195100	683594900	27050	27050	27050	27050	890
3	20240213	195000	683594900	27050	27050	27050	27050	0
4	20240213	194900	683594900	27050	27050	27050	27050	0
5	20240213	194800	683594900	27050	27050	27050	27050	0
6	20240213	194700	683594900	27050	27050	27050	27050	0
7	20240213	194600	683594900	27050	27050	27050	27050	0
8	20240213	194500	683594900	27050	27050	27050	27050	0
9	20240213	194400	683594900	27050	27050	27050	27050	0
10	20240213	194300	683594900	27050	27050	27050	27050	0
11	20240213	194200	683594900	27050	27050	27050	27050	0
12	20240213	194100	683594900	27050	27050	27050	27050	0
13	20240213	194000	683594900	27050	27050	27050	27050	0
14	20240213	193900	683594900	27050	27050	27050	27050	0
15	20240213	193800	683594900	27050	27050	27050	27050	0
16	20240213	193700	683594900	27050	27050	27050	27050	0
17	20240213	193600	683594900	27050	27050	27050	27050	0
18	20240213	193500	683594900	27050	27050	27050	27050	0
19	20240213	193400	683594900	27050	27050	27050	27050	0
20	20240213	193300	683594900	27050	27050	27050	27050	0
21	20240213	193200	683594900	27050	27050	27050	27050	0
22	20240213	193100	683594900	27050	27050	27050	27050	0
23	20240213	193000	683594900	27050	27050	27050	27050	0
24	20240213	192900	683594900	27050	27050	27050	27050	0
25	20240213	192800	683594900	27050	27050	27050	27050	0
26	20240213	192700	683594900	27050	27050	27050	27050	0
27	20240213	192600	683594900	27050	27050	27050	27050	0
28	20240213	192500	683594900	27050	27050	27050	27050	0
29	20240213	192400	683594900	27050	27050	27050	27050	0
30	20240213	192300	683594900	27050	27050	27050	27050	0
31	20240213	192200	683594900	27050	27050	27050	27050	0
32	20240213	192100	683594900	27050	27050	27050	27050	890
33	20240213	192000	683594900	27050	27050	27050	27050	0
34	20240213	191900	683594900	27050	27050	27050	27050	0
35	20240213	191800	683594900	27050	27050	27050	27050	0
36	20240213	191700	683594900	27050	27050	27050	27050	0
37	20240213	191600	683594900	27050	27050	27050	27050	0
38	20240213	191500	683594900	27050	27050	27050	27050	0
39	20240213	191400	683594900	27050	27050	27050	27050	0
40	20240213	191300	683594900	27050	27050	27050	27050	0
41	20240213	191200	683594900	27050	27050	27050	27050	0
42	20240213	191100	683594900	27050	27050	27050	27050	0
43	20240213	191000	683594900	27050	27050	27050	27050	0
44	20240213	190900	683594900	27050	27050	27050	27050	0
45	20240213	190800	683594900	27050	27050	27050	27050	0
46	20240213	190700	683594900	27050	27050	27050	27050	0
47	20240213	190600	683594900	27050	27050	27050	27050	0
48	20240213	190500	683594900	27050	27050	27050	27050	0
49	20240213	190400	683594900	27050	27050	27050	27050	0
50	20240213	190300	683594900	27050	27050	27050	27050	0
51	20240213	190200	683594900	27050	27050	27050	27050	0
52	20240213	190100	683594900	27050	27050	27050	27050	0
53	20240213	190000	683594900	27050	27050	27050	27050	0
54	20240213	185900	683594900	27050	27050	27050	27050	0
55	20240213	185800	683594900	27050	27050	27050	27050	0
56	20240213	185700	683594900	27050	27050	27050	27050	0
57	20240213	185600	683594900	27050	27050	27050	27050	0
58	20240213	185500	683594900	27050	27050	27050	27050	0
59	20240213	185400	683594900	27050	27050	27050	27050	0
60	20240213	185300	683594900	27050	27050	27050	27050	0
61	20240213	185200	683594900	27050	27050	27050	27050	0
62	20240213	185100	683594900	27050	27050	27050	27050	890
63	20240213	185000	683594900	27050	27050	27050	27050	0
64	20240213	184900	683594900	27050	27050	27050	27050	0
65	20240213	184800	683594900	27050	27050	27050	27050	0
66	20240213	184700	683594900	27050	27050	27050	27050	0
67	20240213	184600	683594900	27050	27050	27050	27050	0
68	20240213	184500	683594900	27050	27050	27050	27050	0
69	20240213	184400	683594900	27050	27050	27050	27050	0
70	20240213	184300	683594900	27050	27050	27050	27050	0
71	20240213	184200	683594900	27050	27050	27050	27050	0
72	20240213	184100	683594900	27050	27050	27050	27050	0
73	20240213	184000	683594900	27050	27050	27050	27050	0
74	20240213	183900	683594900	27050	27050	27050	27050	0
75	20240213	183800	683594900	27050	27050	27050	27050	0
76	20240213	183700	683594900	27050	27050	27050	27050	0
77	20240213	183600	683594900	27050	27050	27050	27050	0
78	20240213	183500	683594900	27050	27050	27050	27050	0
79	20240213	183400	683594900	27050	27050	27050	27050	0
80	20240213	183300	683594900	27050	27050	27050	27050	0
81	20240213	183200	683594900	27050	27050	27050	27050	0
82	20240213	183100	683594900	27050	27050	27050	27050	0
83	20240213	183000	683594900	27050	27050	27050	27050	0
84	20240213	182900	683594900	27050	27050	27050	27050	0
85	20240213	182800	683594900	27050	27050	27050	27050	0
86	20240213	182700	683594900	27050	27050	27050	27050	0
87	20240213	182600	683594900	27050	27050	27050	27050	0
88	20240213	182500	683594900	27050	27050	27050	27050	0
89	20240213	182400	683594900	27050	27050	27050	27050	0
90	20240213	182300	683594900	27050	27050	27050	27050	0
91	20240213	182200	683594900	27050	27050	27050	27050	0
92	20240213	182100	683594900	27050	27050	27050	27050	890
93	20240213	182000	683594900	27050	27050	27050	27050	0
94	20240213	181900	683594900	27050	27050	27050	27050	0
95	20240213	181800	683594900	27050	27050	27050	27050	0
96	20240213	181700	683594900	27050	27050	27050	27050	0
97	20240213	181600	683594900	27050	27050	27050	27050	0
98	20240213	181500	683594900	27050	27050	27050	27050	0
99	20240213	181400	683594900	27050	27050	27050	27050	0
100	20240213	181300	683594900	27050	27050	27050	27050	0
101	20240213	181200	683594900	27050	27050	27050	27050	0
102	20240213	181100	683594900	27050	27050	27050	27050	0
103	20240213	181000	683594900	27050	27050	27050	27050	0
104	20240213	180900	683594900	27050	27050	27050	27050	0
105	20240213	180800	683594900	27050	27050	27050	27050	0
106	20240213	180700	683594900	27050	27050	27050	27050	0
107	20240213	180600	683594900	27050	27050	27050	27050	0
108	20240213	180500	683594900	27050	27050	27050	27050	0
109	20240213	180400	683594900	27050	27050	27050	27050	0
110	20240213	180300	683594900	27050	27050	27050	27050	0
111	20240213	180200	683594900	27050	27050	27050	27050	0
112	20240213	180100	683594900	27050	27050	27050	27050	0
113	20240213	180000	683594900	27050	27050	27050	27050	0
114	20240213	175900	683594900	27050	27050	27050	27050	0
115	20240213	175800	683594900	27050	27050	27050	27050	0
116	20240213	175700	683594900	27050	27050	27050	27050	0
117	20240213	175600	683594900	27050	27050	27050	27050	0
118	20240213	175500	683594900	27050	27050	27050	27050	0
119	20240213	175400	683594900	27050	27050	27050	27050	0
120	20240213	175300	683594900	27050	27050	27050	27050	0
121	20240213	175200	683594900	27050	27050	27050	27050	0
122	20240213	175100	683594900	27050	27050	27050	27050	890
123	20240213	175000	683594900	27050	27050	27050	27050	0
124	20240213	174900	683594900	27050	27050	27050	27050	0
125	20240213	174800	683594900	27050	27050	27050	27050	0
126	20240213	174700	683594900	27050	27050	27050	27050	0
127	20240213	174600	683594900	27050	27050	27050	27050	0
128	20240213	174500	683594900	27050	27050	27050	27050	0
129	20240213	174400	683594900	27050	27050	27050	27050	0
130	20240213	174300	683594900	27050	27050	27050	27050	0
131	20240213	174200	683594900	27050	27050	27050	27050	0
132	20240213	174100	683594900	27050	27050	27050	27050	0
133	20240213	174000	683594900	27050	27050	27050	27050	0
134	20240213	173900	683594900	27050	27050	27050	27050	0
135	20240213	173800	683594900	27050	27050	27050	27050	0
136	20240213	173700	683594900	27050	27050	27050	27050	0
137	20240213	173600	683594900	27050	27050	27050	27050	0
138	20240213	173500	683594900	27050	27050	27050	27050	0
139	20240213	173400	683594900	27050	27050	27050	27050	0
140	20240213	173300	683594900	27050	27050	27050	27050	0
141	20240213	173200	683594900	27050	27050	27050	27050	0
142	20240213	173100	683594900	27050	27050	27050	27050	0
143	20240213	173000	683594900	27050	27050	27050	27050	0
144	20240213	172900	683594900	27050	27050	27050	27050	0
145	20240213	172800	683594900	27050	27050	27050	27050	0
146	20240213	172700	683594900	27050	27050	27050	27050	0
147	20240213	172600	683594900	27050	27050	27050	27050	0
148	20240213	172500	683594900	27050	27050	27050	27050	0
149	20240213	172400	683594900	27050	27050	27050	27050	0
150	20240213	172300	683594900	27050	27050	27050	27050	0
151	20240213	172200	683594900	27050	27050	27050	27050	0
152	20240213	172100	683594900	27050	27050	27050	27050	890
153	20240213	172000	683594900	27050	27050	27050	27050	0
154	20240213	171900	683594900	27050	27050	27050	27050	0
155	20240213	171800	683594900	27050	27050	27050	27050	0
156	20240213	171700	683594900	27050	27050	27050	27050	0
157	20240213	171600	683594900	27050	27050	27050	27050	0
158	20240213	171500	683594900	27050	27050	27050	27050	0
159	20240213	171400	683594900	27050	27050	27050	27050	0
160	20240213	171300	683594900	27050	27050	27050	27050	0
161	20240213	171200	683594900	27050	27050	27050	27050	0
162	20240213	171100	683594900	27050	27050	27050	27050	0
163	20240213	171000	683594900	27050	27050	27050	27050	0
164	20240213	170900	683594900	27050	27050	27050	27050	0
165	20240213	170800	683594900	27050	27050	27050	27050	0
166	20240213	170700	683594900	27050	27050	27050	27050	0
167	20240213	170600	683594900	27050	27050	27050	27050	0
168	20240213	170500	683594900	27050	27050	27050	27050	0
169	20240213	170400	683594900	27050	27050	27050	27050	0
170	20240213	170300	683594900	27050	27050	27050	27050	0
171	20240213	170200	683594900	27050	27050	27050	27050	0
172	20240213	170100	683594900	27050	27050	27050	27050	0
173	20240213	170000	683594900	27050	27050	27050	27050	0
174	20240213	165900	683594900	27050	27050	27050	27050	0
175	20240213	165800	683594900	27050	27050	27050	27050	0
176	20240213	165700	683594900	27050	27050	27050	27050	0
177	20240213	165600	683594900	27050	27050	27050	27050	0
178	20240213	165500	683594900	27050	27050	27050	27050	0
179	20240213	165400	683594900	27050	27050	27050	27050	0
180	20240213	165300	683594900	27050	27050	27050	27050	0
181	20240213	165200	683594900	27050	27050	27050	27050	0
182	20240213	165100	683594900	27050	27050	27050	27050	890
183	20240213	165000	683594900	27050	27050	27050	27050	0
184	20240213	164900	683594900	27050	27050	27050	27050	0
185	20240213	164800	683594900	27050	27050	27050	27050	0
186	20240213	164700	683594900	27050	27050	27050	27050	0
187	20240213	164600	683594900	27050	27050	27050	27050	0
188	20240213	164500	683594900	27050	27050	27050	27050	0
189	20240213	164400	683594900	27050	27050	27050	27050	0
190	20240213	164300	683594900	27050	27050	27050	27050	0
191	20240213	164200	683594900	27050	27050	27050	27050	0
192	20240213	164100	683594900	27050	27050	27050	27050	0
193	20240213	164000	683594900	27050	27050	27050	27050	0
194	20240213	163900	683594900	27050	27050	27050	27050	0
195	20240213	163800	683594900	27050	27050	27050	27050	0
196	20240213	163700	683594900	27050	27050	27050	27050	0
197	20240213	163600	683594900	27050	27050	27050	27050	0
198	20240213	163500	683594900	27050	27050	27050	27050	0
199	20240213	163400	683594900	27050	27050	27050	27050	0
200	20240213	163300	683594900	27050	27050	27050	27050	0
201	20240213	163200	683594900	27050	27050	27050	27050	0
202	20240213	163100	683594900	27050	27050	27050	27050	0
203	20240213	163000	683594900	27050	27050	27050	27050	0
204	20240213	162900	683594900	27050	27050	27050	27050	0
205	20240213	162800	683594900	27050	27050	27050	27050	0
206	20240213	162700	683594900	27050	27050	27050	27050	0
207	20240213	162600	683594900	27050	27050	27050	27050	0
208	20240213	162500	683594900	27050	27050	27050	27050	0
209	20240213	162400	683594900	27050	27050	27050	27050	0
210	20240213	162300	683594900	27050	27050	27050	27050	0
211	20240213	162200	683594900	27050	27050	27050	27050	0
212	20240213	162100	683594900	27050	27050	27050	27050	890
213	20240213	162000	683594900	27050	27050	27050	27050	0
214	20240213	161900	683594900	27050	27050	27050	27050	0
215	20240213	161800	683594900	27050	27050	27050	27050	0
216	20240213	161700	683594900	27050	27050	27050	27050	0
217	20240213	161600	683594900	27050	27050	27050	27050	0
218	20240213	161500	683594900	27050	27050	27050	27050	0
219	20240213	161400	683594900	27050	27050	27050	27050	0
220	20240213	161300	683594900	27050	27050	27050	27050	0
221	20240213	161200	683594900	27050	27050	27050	27050	0
222	20240213	161100	683594900	27050	27050	27050	27050	0
223	20240213	161000	683594900	27050	27050	27050	27050	0
224	20240213	160900	683594900	27050	27050	27050	27050	0
225	20240213	160800	683594900	27050	27050	27050	27050	0
226	20240213	160700	683594900	27050	27050	27050	27050	0
227	20240213	160600	683594900	27050	27050	27050	27050	0
228	20240213	160500	683594900	27050	27050	27050	27050	0
229	20240213	160400	683594900	27050	27050	27050	27050	0
230	20240213	160300	683594900	27050	27050	27050	27050	0
231	20240213	160200	683594900	27050	27050	27050	27050	0
232	20240213	160100	683594900	27050	27050	27050	27050	0
233	20240213	160000	683594900	27050	27050	27050	27050	0
234	20240213	155900	683594900	27050	27050	27050	27050	0
235	20240213	155800	683594900	27050	27050	27050	27050	0
236	20240213	155700	683594900	27050	27050	27050	27050	0
237	20240213	155600	683594900	27050	27050	27050	27050	0
238	20240213	155500	683594900	27050	27050	27050	27050	0
239	20240213	155400	683594900	27050	27050	27050	27050	0
240	20240213	155300	683594900	27050	27050	27050	27050	0
241	20240213	155200	683594900	27050	27050	27050	27050	0
242	20240213	155100	683594900	27050	27050	27050	27050	890
243	20240213	155000	683594900	27050	27050	27050	27050	0
244	20240213	154900	683594900	27050	27050	27050	27050	0
245	20240213	154800	683594900	27050	27050	27050	27050	0
246	20240213	154700	683594900	27050	27050	27050	27050	0
247	20240213	154600	683594900	27050	27050	27050	27050	0
248	20240213	154500	683594900	27050	27050	27050	27050	0
249	20240213	154400	683594900	27050	27050	27050	27050	0
250	20240213	154300	683594900	27050	27050	27050	27050	0
251	20240213	154200	683594900	27050	27050	27050	27050	0
252	20240213	154100	683594900	27050	27050	27050	27050	0
253	20240213	154000	683594900	27050	27050	27050	27050	0
254	20240213	153900	683594900	27050	27050	27050	27050	0
255	20240213	153800	683594900	27050	27050	27050	27050	0
256	20240213	153700	683594900	27050	27050	27050	27050	0
257	20240213	153600	683594900	27050	27050	27050	27050	0
258	20240213	153500	683594900	27050	27050	27050	27050	0
259	20240213	153400	683594900	27050	27050	27050	27050	0
260	20240213	153300	683594900	27050	27050	27050	27050	0
261	20240213	153200	683594900	27050	27050	27050	27050	0
262	20240213	153100	683594900	27050	27050	27050	27050	0
263	20240213	153000	683594900	27050	27050	27050	27050	890
264	20240213	152900	659520400	27000	27000	27000	27000	0
265	20240213	152800	659520400	27000	27000	27000	27000	0
266	20240213	152700	659520400	27000	27000	27000	27000	0
267	20240213	152600	659520400	27000	27000	27000	27000	0
268	20240213	152500	659520400	27000	27000	27000	27000	0
269	20240213	152400	659520400	27000	27000	27000	27000	0
270	20240213	152300	659520400	27000	27000	27000	27000	0
271	20240213	152200	659520400	27000	27000	27000	27000	0
272	20240213	152100	659520400	27000	27000	27000	27000	0
273	20240213	152000	659520400	27000	27000	27000	27000	0
274	20240213	151900	659520400	27000	26950	27000	26950	689
275	20240213	151800	640951400	26950	26950	26950	26950	3
276	20240213	151700	640870550	26950	26950	26950	26950	6
277	20240213	151600	640708850	26950	27000	27000	26950	43
278	20240213	151500	639549450	27000	26950	27000	26950	28
279	20240213	151400	638794500	27000	26950	27000	26950	597
280	20240213	151300	622680150	27000	27000	27000	26950	23
281	20240213	151200	622059800	26950	27000	27000	26950	22
282	20240213	151100	621466550	26950	27000	27000	26950	3
283	20240213	151000	621385600	27000	26950	27000	26950	39
284	20240213	150900	620334500	27000	26950	27000	26950	7
285	20240213	150800	620145650	26950	27000	27000	26950	113
286	20240213	150700	617094800	26950	27000	27000	26950	8
287	20240213	150600	616879050	27000	26950	27000	26950	516
288	20240213	150500	602947150	27000	26950	27000	26950	29
289	20240213	150400	602165550	27000	26950	27000	26950	146
290	20240213	150300	598223600	27000	26950	27000	26950	3
291	20240213	150200	598142650	26950	27000	27000	26950	4
292	20240213	150100	598034750	26950	27000	27000	26950	6
293	20240213	150000	597873000	27000	26950	27000	26950	9
294	20240213	145900	597630350	26950	27000	27000	26950	23
295	20240213	145800	597010350	26950	26950	26950	26950	19
296	20240213	145700	596498300	27000	26950	27000	26950	282
297	20240213	145600	588885300	27000	27000	27000	26950	9
298	20240213	145500	588642500	27000	27000	27000	26950	7
299	20240213	145400	588453650	26950	26950	27000	26950	6
300	20240213	145300	588291850	27000	26950	27000	26950	4
301	20240213	145200	588183950	27000	27000	27000	26950	9
302	20240213	145100	587941200	26950	27000	27000	26950	5
303	20240213	145000	587806300	27000	27000	27000	26950	19
304	20240213	144900	587293600	26950	27000	27000	26950	19
305	20240213	144800	586780900	27000	27000	27000	26950	10
306	20240213	144700	586511000	26950	27000	27000	26950	46
307	20240213	144600	585270850	27000	27000	27000	26950	5
308	20240213	144500	585135950	26950	27000	27000	26950	13
309	20240213	144400	584785300	26950	26950	27000	26950	12
310	20240213	144300	584461450	27000	27000	27000	26950	4
311	20240213	144200	584353500	27000	27000	27000	26950	10
312	20240213	144100	584083550	27000	26950	27000	26950	60
313	20240213	144000	582463700	27000	27000	27000	26950	12
314	20240213	143900	582139800	26950	27000	27000	26950	8
315	20240213	143800	581924100	26950	26950	27000	26950	47
316	20240213	143700	580657050	26950	27000	27000	26950	12
317	20240213	143600	580333250	27000	26950	27000	26950	4
318	20240213	143500	580225350	27000	27000	27000	26950	10
319	20240213	143400	579955450	26950	26950	27000	26950	11
320	20240213	143300	579658700	26950	26950	27000	26950	8
321	20240213	143200	579442850	26950	26950	26950	26950	6
322	20240213	143100	579281150	26950	26950	27000	26950	80
323	20240213	143000	577121250	27000	27000	27000	26950	41
324	20240213	142900	576014300	27000	26950	27000	26950	35
325	20240213	142800	575070950	27000	26950	27000	26950	4
326	20240213	142700	574963100	26950	26950	27000	26950	27
327	20240213	142600	574235400	26950	27000	27000	26950	17
328	20240213	142500	573777200	27000	26950	27000	26950	3
329	20240213	142400	573696300	26950	26950	26950	26950	3
330	20240213	142300	573615450	26950	26950	26950	26950	8
331	20240213	142200	573399850	26950	26950	26950	26950	2
332	20240213	142100	573345950	26950	26950	26950	26950	1
333	20240213	142000	573319000	26950	26950	27000	26950	32
334	20240213	141900	572456550	26950	26950	26950	26950	2
335	20240213	141800	572402650	27000	26950	27000	26950	6
336	20240213	141700	572240900	27000	27000	27000	26950	25
337	20240213	141600	571566000	26950	26950	26950	26950	3
338	20240213	141500	571485150	26950	27000	27000	26950	7
339	20240213	141400	571296250	27000	26950	27000	26950	24
340	20240213	141300	570648450	26950	26950	26950	26950	83
341	20240213	141200	568411600	27000	26950	27000	26950	60
342	20240213	141100	566792100	26950	26950	26950	26950	9
343	20240213	141000	566549550	26950	27050	27050	26950	12
344	20240213	140900	566225500	27000	26950	27000	26950	4
345	20240213	140800	566117550	26950	27000	27000	26950	7
346	20240213	140700	565928700	27000	27000	27000	27000	62
347	20240213	140600	564254700	27000	26950	27000	26950	3
348	20240213	140500	564173800	26950	26950	26950	26950	2
349	20240213	140400	564119900	26950	26950	26950	26950	4
350	20240213	140300	564012100	26950	26950	26950	26950	4
351	20240213	140200	563904300	26950	26950	26950	26950	4
352	20240213	140100	563796500	26950	26950	26950	26950	4
353	20240213	140000	563688700	27000	27000	27000	27000	26
354	20240213	135900	562986700	26950	26950	27000	26950	5
355	20240213	135800	562851900	26950	27000	27000	26950	4
356	20240213	135700	562744000	26950	26950	26950	26950	33
357	20240213	135600	561854650	26950	27000	27000	26950	9
358	20240213	135500	561611900	26950	26950	27000	26950	18
359	20240213	135400	561126300	27000	27000	27000	26950	71
360	20240213	135300	559212300	26950	26950	26950	26950	2
361	20240213	135200	559158400	27000	26950	27000	26950	9
362	20240213	135100	558915700	27000	26950	27000	26950	8
363	20240213	135000	558699950	26950	26950	27000	26950	23
364	20240213	134900	558079100	26950	27000	27000	26950	7
365	20240213	134800	557890150	27000	26950	27000	26950	150
366	20240213	134700	553842800	26950	26950	26950	26950	4
367	20240213	134600	553735000	26950	27000	27000	26950	2
368	20240213	134500	553681050	26950	26950	27000	26950	9
369	20240213	134400	553438350	26950	26950	26950	26950	23
370	20240213	134300	552818500	26950	26950	26950	26950	4
371	20240213	134200	552710700	26950	27000	27000	26950	30
372	20240213	134100	551902150	26950	26950	26950	26950	6
373	20240213	134000	551740450	26950	26950	27000	26950	22
374	20240213	133900	551147000	27000	27000	27000	27000	1
375	20240213	133800	551120000	26950	26950	26950	26950	5
376	20240213	133700	550985250	27000	26950	27000	26950	5
377	20240213	133600	550850450	26950	26950	26950	26950	7
378	20240213	133500	550661800	27000	27000	27000	27000	75
379	20240213	133400	548636800	26950	27000	27000	26950	2
380	20240213	133300	548582850	26950	26950	26950	26950	3
381	20240213	133200	548502000	27000	27000	27000	27000	30
382	20240213	133100	547692000	27000	27000	27000	26950	3
383	20240213	133000	547611050	26950	26950	26950	26950	4
384	20240213	132900	547503250	26950	27000	27000	26950	28
385	20240213	132800	546748600	27000	26950	27000	26950	9
386	20240213	132700	546506000	26950	26950	26950	26950	12
387	20240213	132600	546182600	26950	26950	26950	26950	1
388	20240213	132500	546155650	26950	27000	27000	26950	3
389	20240213	132400	546074750	26950	26950	26950	26950	1
390	20240213	132300	546047800	26950	26950	26950	26950	0
391	20240213	132200	546047800	26950	26950	26950	26950	114
392	20240213	132100	542975500	26950	26950	26950	26950	2
393	20240213	132000	542921600	26950	26950	27000	26950	66
394	20240213	131900	541142550	27000	27000	27000	27000	0
395	20240213	131800	541142550	27000	26950	27000	26950	3
396	20240213	131700	541061650	26950	26950	26950	26950	1
397	20240213	131600	541034700	26950	27000	27000	26950	26
398	20240213	131500	540333950	26950	27000	27000	26950	148
399	20240213	131400	536338050	27000	27000	27000	27000	5
400	20240213	131300	536203050	26950	26950	26950	26950	24
401	20240213	131200	535556250	26950	26950	26950	26950	1
402	20240213	131100	535529300	27000	27000	27000	27000	0
403	20240213	131000	535529300	27000	26950	27000	26950	128
404	20240213	130900	532073400	27000	26950	27000	26950	185
405	20240213	130800	527087550	26950	26950	26950	26950	3
406	20240213	130700	527006700	27000	27000	27000	27000	1
407	20240213	130600	526979700	26950	26950	26950	26950	2
408	20240213	130500	526925800	27000	27000	27000	27000	0
409	20240213	130400	526925800	27000	27000	27000	27000	2
410	20240213	130300	526871800	26950	26950	26950	26950	5
411	20240213	130200	526737050	26950	26950	26950	26950	1
412	20240213	130100	526710100	26950	27000	27000	26950	251
413	20240213	130000	519933150	27000	27050	27050	27000	6
414	20240213	125900	519770950	27050	27000	27050	27000	17
415	20240213	125800	519311550	27000	27000	27000	27000	2
416	20240213	125700	519257550	27000	27000	27050	27000	3
417	20240213	125600	519176500	27000	27000	27000	27000	0
418	20240213	125500	519176500	27000	27000	27000	27000	2
419	20240213	125400	519122500	27050	27050	27050	27050	0
420	20240213	125300	519122500	27050	27000	27050	27000	18
421	20240213	125200	518636450	27000	27000	27000	27000	6
422	20240213	125100	518474450	27000	27000	27000	27000	4
423	20240213	125000	518366450	27000	27000	27000	27000	2
424	20240213	124900	518312450	27000	27000	27000	27000	7
425	20240213	124800	518123450	27000	27000	27000	27000	831
426	20240213	124700	495686450	27000	27000	27000	27000	1
427	20240213	124600	495659450	27050	27050	27050	27000	45
428	20240213	124500	494442250	27000	27000	27000	27000	53
429	20240213	124400	493011250	27000	27000	27000	27000	10
430	20240213	124300	492741250	27000	27000	27050	27000	4
431	20240213	124200	492633150	27000	27000	27000	27000	11
432	20240213	124100	492336150	27000	27000	27000	27000	1
433	20240213	124000	492309150	27050	27050	27050	27050	1
434	20240213	123900	492282100	27000	27050	27050	27000	6
435	20240213	123800	492120000	27000	27000	27000	27000	3
436	20240213	123700	492039000	27000	27000	27050	27000	24
437	20240213	123600	491390950	27000	27000	27050	27000	51
438	20240213	123500	490013850	27050	27000	27050	27000	60
439	20240213	123400	488391900	27000	27000	27000	27000	1
440	20240213	123300	488364900	27000	27050	27050	27000	25
441	20240213	123200	487689050	27000	27000	27050	27000	10
442	20240213	123100	487419000	27000	27050	27050	27000	2
443	20240213	123000	487364950	27000	27000	27050	27000	8
444	20240213	122900	487148900	27000	27000	27050	27000	406
445	20240213	122800	476186650	27000	27000	27000	27000	0
446	20240213	122700	476186650	27000	27000	27050	27000	28
447	20240213	122600	475429750	27050	27050	27050	27050	0
448	20240213	122500	475429750	27050	27000	27050	27000	20
449	20240213	122400	474889700	27000	27000	27000	27000	1
450	20240213	122300	474862700	27000	27000	27000	27000	3
451	20240213	122200	474781700	27000	27000	27050	27000	5
452	20240213	122100	474646600	27000	27000	27050	27000	3
453	20240213	122000	474565550	27050	27000	27050	27000	32
454	20240213	121900	473700000	27000	27000	27000	27000	19
455	20240213	121800	473187000	27050	27000	27050	27000	2
456	20240213	121700	473132950	27050	27050	27050	27050	40
457	20240213	121600	472050950	27000	27050	27050	27000	16
458	20240213	121500	471618900	27000	27000	27000	27000	1
459	20240213	121400	471591900	27000	27000	27000	27000	14
460	20240213	121300	471213900	27000	27000	27000	27000	8
461	20240213	121200	470997900	27000	27050	27050	27000	5
462	20240213	121100	470862700	27000	27000	27000	27000	2
463	20240213	121000	470808700	27000	27000	27000	26950	30
464	20240213	120900	469999200	26950	26950	27000	26950	4
465	20240213	120800	469891300	26950	26950	27000	26950	26
466	20240213	120700	469190350	27000	27000	27000	27000	1
467	20240213	120600	469163350	26950	27000	27000	26950	9
468	20240213	120500	468920650	27000	27000	27000	27000	11
469	20240213	120400	468623650	27000	27000	27000	27000	374
470	20240213	120300	458525650	27000	27000	27000	27000	33
471	20240213	120200	457634650	27000	27000	27000	27000	2
472	20240213	120100	457580650	27050	27000	27050	27000	17
473	20240213	120000	457120950	27000	27000	27000	27000	40
474	20240213	115900	456040950	27000	27000	27000	27000	1
475	20240213	115800	456013950	27050	27050	27050	27050	12
476	20240213	115700	455689350	27000	27000	27000	27000	2
477	20240213	115600	455635350	27000	27000	27000	27000	2
478	20240213	115500	455581350	27000	27000	27000	27000	5
479	20240213	115400	455446350	27050	27050	27050	27050	0
480	20240213	115300	455446350	27050	27000	27050	27000	7
481	20240213	115200	455257300	27000	27000	27000	27000	11
482	20240213	115100	454960300	27000	27050	27050	27000	30
483	20240213	115000	454150250	27000	27000	27000	27000	30
484	20240213	114900	453340250	27000	27000	27000	27000	10
485	20240213	114800	453070250	27000	27000	27000	27000	6
486	20240213	114700	452908250	27050	27050	27050	27050	1
487	20240213	114600	452881200	27000	27000	27050	27000	5
488	20240213	114500	452746050	27000	27000	27000	27000	1
489	20240213	114400	452719050	27000	27000	27000	27000	0
490	20240213	114300	452719050	27000	27000	27000	27000	9
491	20240213	114200	452476050	27000	27000	27000	27000	24
492	20240213	114100	451828050	27000	27000	27000	27000	98
493	20240213	114000	449182050	27000	26950	27000	26950	2
494	20240213	113900	449128100	27000	26950	27000	26950	19
495	20240213	113800	448615250	26950	26950	26950	26950	1
496	20240213	113700	448588300	26950	26950	27000	26950	244
497	20240213	113600	442012450	26950	27000	27000	26950	10
498	20240213	113500	441742500	27000	27000	27000	27000	6
499	20240213	113400	441580500	27000	27000	27050	27000	1256
500	20240213	113300	407668350	27050	27050	27050	27050	9
501	20240213	113200	407424900	27050	27050	27050	27050	12
502	20240213	113100	407100300	27000	27000	27000	27000	42
503	20240213	113000	405966300	27000	27100	27100	27000	2
504	20240213	112900	405912200	27050	27050	27050	27050	2
505	20240213	112800	405858100	27050	27000	27050	27000	224
506	20240213	112700	399804500	27000	27050	27050	27000	19
507	20240213	112600	399290600	27100	27050	27100	27050	72
508	20240213	112500	397342950	27100	27050	27100	27050	2
509	20240213	112400	397288800	27050	27050	27050	27050	0
510	20240213	112300	397288800	27050	27050	27050	27050	22
511	20240213	112200	396693700	27050	27050	27050	27050	7
512	20240213	112100	396504350	27050	27050	27050	27050	0
513	20240213	112000	396504350	27050	27050	27050	27050	40
514	20240213	111900	395422350	27050	27050	27100	27050	117
515	20240213	111800	392257450	27050	27050	27050	27050	936
516	20240213	111700	366938650	27050	27050	27050	27050	1
517	20240213	111600	366911600	27100	27100	27100	27050	19
518	20240213	111500	366396750	27100	27100	27100	27100	14
519	20240213	111400	366017350	27100	27100	27100	27100	33
520	20240213	111300	365123050	27050	27100	27100	27050	70
521	20240213	111200	363226150	27100	27100	27100	27100	13
522	20240213	111100	362873850	27050	27050	27100	27050	314
523	20240213	111000	354379650	27100	27100	27100	27100	10
524	20240213	110900	354108650	27100	27050	27100	27050	10
525	20240213	110800	353837950	27100	27100	27100	27100	26
526	20240213	110700	353133350	27100	27100	27100	27100	10
527	20240213	110600	352862350	27050	27100	27100	27050	5
528	20240213	110500	352726950	27100	27100	27100	27100	34
529	20240213	110400	351805550	27050	27050	27050	27050	30
530	20240213	110300	350994050	27100	27100	27100	27100	0
531	20240213	110200	350994050	27100	27100	27100	27050	19
532	20240213	110100	350479200	27050	27050	27050	27050	6
533	20240213	110000	350316900	27050	27050	27050	27050	2
534	20240213	105900	350262800	27100	27100	27100	27100	8
535	20240213	105800	350046000	27100	27100	27100	27100	64
536	20240213	105700	348311600	27050	27100	27100	27050	25
537	20240213	105600	347634200	27050	27050	27050	27050	0
538	20240213	105500	347634200	27050	27050	27100	27050	3
539	20240213	105400	347553000	27100	27100	27100	27050	104
540	20240213	105300	344734700	27100	27050	27100	27050	26
541	20240213	105200	344031250	27100	27100	27100	27100	0
542	20240213	105100	344031250	27100	27100	27100	27100	4
543	20240213	105000	343922850	27050	27050	27050	27050	2
544	20240213	104900	343868750	27100	27100	27100	27100	2
545	20240213	104800	343814550	27100	27100	27100	27100	1
546	20240213	104700	343787450	27050	27050	27050	27050	5
547	20240213	104600	343652200	27050	27050	27050	27050	3
548	20240213	104500	343571050	27050	27100	27100	27050	2
549	20240213	104400	343516900	27050	27050	27050	27050	4
550	20240213	104300	343408700	27050	27050	27050	27050	8
551	20240213	104200	343192300	27050	27050	27050	27050	1
552	20240213	104100	343165250	27050	27100	27100	27050	5
553	20240213	104000	343029850	27050	27050	27100	27050	24
554	20240213	103900	342379700	27050	27100	27100	27050	9
555	20240213	103800	342136000	27100	27100	27100	27100	1
556	20240213	103700	342108900	27100	27050	27100	27050	34
557	20240213	103600	341189050	27050	27050	27050	27050	0
558	20240213	103500	341189050	27050	27050	27050	27050	63
559	20240213	103400	339484900	27050	27100	27100	27050	6
560	20240213	103300	339322400	27100	27050	27100	27050	9
561	20240213	103200	339078700	27050	27050	27050	27050	1
562	20240213	103100	339051650	27050	27050	27100	27050	79
563	20240213	103000	336914500	27050	27050	27050	27050	6
564	20240213	102900	336752200	27050	27050	27050	27050	15
565	20240213	102800	336346450	27050	27050	27050	27050	13
566	20240213	102700	335994800	27050	27050	27100	27050	32
567	20240213	102600	335128750	27050	27050	27100	27050	36
568	20240213	102500	334154400	27050	27100	27100	27050	30
569	20240213	102400	333341700	27100	27100	27100	27100	1
570	20240213	102300	333314600	27100	27050	27100	27050	8
571	20240213	102200	333098050	27050	27100	27100	27050	17
572	20240213	102100	332637700	27100	27100	27100	27050	37
573	20240213	102000	331635050	27050	27100	27100	27050	13
574	20240213	101900	331282800	27050	27050	27050	27050	5
575	20240213	101800	331147550	27100	27100	27100	27100	3
576	20240213	101700	331066250	27100	27150	27150	27100	6
577	20240213	101600	330903600	27100	27100	27100	27050	285
578	20240213	101500	323180200	27100	27100	27100	27100	0
579	20240213	101400	323180200	27100	27050	27100	27050	102
580	20240213	101300	320418150	27100	27100	27100	27050	8
581	20240213	101200	320201450	27100	27100	27100	27050	8
582	20240213	101100	319984800	27050	27050	27050	27050	3
583	20240213	101000	319903650	27050	27100	27100	27050	85
584	20240213	100900	317604100	27100	27100	27100	27100	592
585	20240213	100800	301560900	27100	27100	27100	27100	0
586	20240213	100700	301560900	27100	27100	27150	27100	14
587	20240213	100600	301181450	27100	27150	27150	27100	3
588	20240213	100500	301100100	27150	27100	27150	27100	6
589	20240213	100400	300937250	27150	27150	27150	27150	10
590	20240213	100300	300665750	27150	27150	27150	27150	13
591	20240213	100200	300312800	27150	27150	27150	27100	8
592	20240213	100100	300095700	27100	27100	27150	27100	16
593	20240213	100000	299661550	27100	27150	27150	27100	603
594	20240213	095900	283319700	27100	27100	27100	27100	69
595	20240213	095800	281449800	27100	27100	27100	27100	1
596	20240213	095700	281422700	27150	27150	27150	27150	0
597	20240213	095600	281422700	27150	27150	27150	27150	12
598	20240213	095500	281096900	27100	27100	27100	27100	2
599	20240213	095400	281042700	27150	27150	27150	27150	0
600	20240213	095300	281042700	27150	27100	27150	27100	4
601	20240213	095200	280934150	27150	27150	27150	27150	19
602	20240213	095100	280418300	27100	27150	27150	27100	7
603	20240213	095000	280228300	27150	27100	27150	27100	62
604	20240213	094900	278548050	27100	27100	27100	27100	4
605	20240213	094800	278439650	27100	27050	27100	27050	39
606	20240213	094700	277382950	27100	27100	27100	27100	0
607	20240213	094600	277382950	27100	27050	27100	27050	52
608	20240213	094500	275973850	27100	27100	27100	27100	7
609	20240213	094400	275784150	27050	27150	27150	27050	5
610	20240213	094300	275648750	27100	27100	27100	27050	54
611	20240213	094200	274186950	27100	27100	27100	27050	1285
612	20240213	094100	239363550	27100	27100	27150	27100	21
613	20240213	094000	238793850	27100	27100	27100	27100	2
614	20240213	093900	238739650	27150	27150	27150	27100	40
615	20240213	093800	237655550	27100	27150	27150	27100	104
616	20240213	093700	234837050	27150	27150	27150	27150	28
617	20240213	093600	234076850	27150	27100	27150	27100	5
618	20240213	093500	233941200	27150	27150	27200	27100	11
619	20240213	093400	233642600	27150	27200	27200	27150	46
620	20240213	093300	232391450	27200	27200	27200	27100	11
621	20240213	093200	232092450	27200	27150	27200	27150	41
622	20240213	093100	230979050	27150	27150	27150	27150	119
623	20240213	093000	227748200	27150	27150	27150	27100	15
624	20240213	092900	227341250	27100	27100	27100	27100	13
625	20240213	092800	226988950	27100	27150	27150	27100	156
626	20240213	092700	222753650	27150	27150	27150	27150	212
627	20240213	092600	216997850	27150	27150	27150	27150	7
628	20240213	092500	216807800	27150	27150	27150	27150	45
629	20240213	092400	215586050	27150	27150	27200	27150	72
630	20240213	092300	213630750	27100	27100	27150	27100	18
631	20240213	092200	213142800	27150	27150	27150	27150	5
632	20240213	092100	213007050	27150	27150	27150	27150	16
633	20240213	092000	212572650	27150	27150	27150	27150	10
634	20240213	091900	212301150	27100	27150	27200	27100	2034
635	20240213	091800	157082850	27200	27200	27200	27200	5
636	20240213	091700	156946850	27200	27200	27250	27200	60
637	20240213	091600	155314800	27200	27250	27250	27200	84
638	20240213	091500	153029250	27150	27150	27150	27150	5
639	20240213	091400	152893500	27200	27250	27250	27200	796
640	20240213	091300	131241750	27200	27250	27250	27200	33
641	20240213	091200	130342700	27250	27250	27250	27250	169
642	20240213	091100	125737450	27250	27250	27250	27200	288
643	20240213	091000	117890100	27200	27250	27250	27150	11
644	20240213	090900	117590950	27200	27200	27200	27200	989
645	20240213	090800	90690150	27200	27250	27250	27200	2
646	20240213	090700	90635700	27250	27200	27250	27200	1174
647	20240213	090600	58645700	27200	27250	27250	27200	129
648	20240213	090500	55136850	27200	27200	27200	27200	3
649	20240213	090400	55055250	27200	27200	27200	27200	71
650	20240213	090300	53124050	27150	27150	27200	27150	394
651	20240213	090200	42411950	27150	27150	27150	27150	0
652	20240213	090100	42411950	27150	27200	27200	27150	1082
653	20240213	090000	13035600	27150	27100	27150	27050	481