KissMeData/089860/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	195600	697188100	27050	27050	27050	27050	618
3	20240219	195500	697188100	27050	27050	27050	27050	0
4	20240219	195400	697188100	27050	27050	27050	27050	0
5	20240219	195300	697188100	27050	27050	27050	27050	0
6	20240219	195200	697188100	27050	27050	27050	27050	0
7	20240219	195100	697188100	27050	27050	27050	27050	0
8	20240219	195000	697188100	27050	27050	27050	27050	0
9	20240219	194900	697188100	27050	27050	27050	27050	0
10	20240219	194800	697188100	27050	27050	27050	27050	0
11	20240219	194700	697188100	27050	27050	27050	27050	0
12	20240219	194600	697188100	27050	27050	27050	27050	0
13	20240219	194500	697188100	27050	27050	27050	27050	0
14	20240219	194400	697188100	27050	27050	27050	27050	0
15	20240219	194300	697188100	27050	27050	27050	27050	0
16	20240219	194200	697188100	27050	27050	27050	27050	0
17	20240219	194100	697188100	27050	27050	27050	27050	0
18	20240219	194000	697188100	27050	27050	27050	27050	0
19	20240219	193900	697188100	27050	27050	27050	27050	0
20	20240219	193800	697188100	27050	27050	27050	27050	0
21	20240219	193700	697188100	27050	27050	27050	27050	0
22	20240219	193600	697188100	27050	27050	27050	27050	0
23	20240219	193500	697188100	27050	27050	27050	27050	0
24	20240219	193400	697188100	27050	27050	27050	27050	0
25	20240219	193300	697188100	27050	27050	27050	27050	0
26	20240219	193200	697188100	27050	27050	27050	27050	0
27	20240219	193100	697188100	27050	27050	27050	27050	0
28	20240219	193000	697188100	27050	27050	27050	27050	0
29	20240219	192900	697188100	27050	27050	27050	27050	0
30	20240219	192800	697188100	27050	27050	27050	27050	0
31	20240219	192700	697188100	27050	27050	27050	27050	0
32	20240219	192600	697188100	27050	27050	27050	27050	618
33	20240219	192500	697188100	27050	27050	27050	27050	0
34	20240219	192400	697188100	27050	27050	27050	27050	0
35	20240219	192300	697188100	27050	27050	27050	27050	0
36	20240219	192200	697188100	27050	27050	27050	27050	0
37	20240219	192100	697188100	27050	27050	27050	27050	0
38	20240219	192000	697188100	27050	27050	27050	27050	0
39	20240219	191900	697188100	27050	27050	27050	27050	0
40	20240219	191800	697188100	27050	27050	27050	27050	0
41	20240219	191700	697188100	27050	27050	27050	27050	0
42	20240219	191600	697188100	27050	27050	27050	27050	0
43	20240219	191500	697188100	27050	27050	27050	27050	0
44	20240219	191400	697188100	27050	27050	27050	27050	0
45	20240219	191300	697188100	27050	27050	27050	27050	0
46	20240219	191200	697188100	27050	27050	27050	27050	0
47	20240219	191100	697188100	27050	27050	27050	27050	0
48	20240219	191000	697188100	27050	27050	27050	27050	0
49	20240219	190900	697188100	27050	27050	27050	27050	0
50	20240219	190800	697188100	27050	27050	27050	27050	0
51	20240219	190700	697188100	27050	27050	27050	27050	0
52	20240219	190600	697188100	27050	27050	27050	27050	0
53	20240219	190500	697188100	27050	27050	27050	27050	0
54	20240219	190400	697188100	27050	27050	27050	27050	0
55	20240219	190300	697188100	27050	27050	27050	27050	0
56	20240219	190200	697188100	27050	27050	27050	27050	0
57	20240219	190100	697188100	27050	27050	27050	27050	0
58	20240219	190000	697188100	27050	27050	27050	27050	0
59	20240219	185900	697188100	27050	27050	27050	27050	0
60	20240219	185800	697188100	27050	27050	27050	27050	0
61	20240219	185700	697188100	27050	27050	27050	27050	0
62	20240219	185600	697188100	27050	27050	27050	27050	618
63	20240219	185500	697188100	27050	27050	27050	27050	0
64	20240219	185400	697188100	27050	27050	27050	27050	0
65	20240219	185300	697188100	27050	27050	27050	27050	0
66	20240219	185200	697188100	27050	27050	27050	27050	0
67	20240219	185100	697188100	27050	27050	27050	27050	0
68	20240219	185000	697188100	27050	27050	27050	27050	0
69	20240219	184900	697188100	27050	27050	27050	27050	0
70	20240219	184800	697188100	27050	27050	27050	27050	0
71	20240219	184700	697188100	27050	27050	27050	27050	0
72	20240219	184600	697188100	27050	27050	27050	27050	0
73	20240219	184500	697188100	27050	27050	27050	27050	0
74	20240219	184400	697188100	27050	27050	27050	27050	0
75	20240219	184300	697188100	27050	27050	27050	27050	0
76	20240219	184200	697188100	27050	27050	27050	27050	0
77	20240219	184100	697188100	27050	27050	27050	27050	0
78	20240219	184000	697188100	27050	27050	27050	27050	0
79	20240219	183900	697188100	27050	27050	27050	27050	0
80	20240219	183800	697188100	27050	27050	27050	27050	0
81	20240219	183700	697188100	27050	27050	27050	27050	0
82	20240219	183600	697188100	27050	27050	27050	27050	0
83	20240219	183500	697188100	27050	27050	27050	27050	0
84	20240219	183400	697188100	27050	27050	27050	27050	0
85	20240219	183300	697188100	27050	27050	27050	27050	0
86	20240219	183200	697188100	27050	27050	27050	27050	0
87	20240219	183100	697188100	27050	27050	27050	27050	0
88	20240219	183000	697188100	27050	27050	27050	27050	0
89	20240219	182900	697188100	27050	27050	27050	27050	0
90	20240219	182800	697188100	27050	27050	27050	27050	0
91	20240219	182700	697188100	27050	27050	27050	27050	0
92	20240219	182600	697188100	27050	27050	27050	27050	618
93	20240219	182500	697188100	27050	27050	27050	27050	0
94	20240219	182400	697188100	27050	27050	27050	27050	0
95	20240219	182300	697188100	27050	27050	27050	27050	0
96	20240219	182200	697188100	27050	27050	27050	27050	0
97	20240219	182100	697188100	27050	27050	27050	27050	0
98	20240219	182000	697188100	27050	27050	27050	27050	0
99	20240219	181900	697188100	27050	27050	27050	27050	0
100	20240219	181800	697188100	27050	27050	27050	27050	0
101	20240219	181700	697188100	27050	27050	27050	27050	0
102	20240219	181600	697188100	27050	27050	27050	27050	0
103	20240219	181500	697188100	27050	27050	27050	27050	0
104	20240219	181400	697188100	27050	27050	27050	27050	0
105	20240219	181300	697188100	27050	27050	27050	27050	0
106	20240219	181200	697188100	27050	27050	27050	27050	0
107	20240219	181100	697188100	27050	27050	27050	27050	0
108	20240219	181000	697188100	27050	27050	27050	27050	0
109	20240219	180900	697188100	27050	27050	27050	27050	0
110	20240219	180800	697188100	27050	27050	27050	27050	0
111	20240219	180700	697188100	27050	27050	27050	27050	0
112	20240219	180600	697188100	27050	27050	27050	27050	0
113	20240219	180500	697188100	27050	27050	27050	27050	0
114	20240219	180400	697188100	27050	27050	27050	27050	0
115	20240219	180300	697188100	27050	27050	27050	27050	0
116	20240219	180200	697188100	27050	27050	27050	27050	0
117	20240219	180100	697188100	27050	27050	27050	27050	0
118	20240219	180000	697188100	27050	27050	27050	27050	0
119	20240219	175900	697188100	27050	27050	27050	27050	0
120	20240219	175800	697188100	27050	27050	27050	27050	0
121	20240219	175700	697188100	27050	27050	27050	27050	0
122	20240219	175600	697188100	27050	27050	27050	27050	618
123	20240219	175500	697188100	27050	27050	27050	27050	0
124	20240219	175400	697188100	27050	27050	27050	27050	0
125	20240219	175300	697188100	27050	27050	27050	27050	0
126	20240219	175200	697188100	27050	27050	27050	27050	0
127	20240219	175100	697188100	27050	27050	27050	27050	0
128	20240219	175000	697188100	27050	27050	27050	27050	0
129	20240219	174900	697188100	27050	27050	27050	27050	0
130	20240219	174800	697188100	27050	27050	27050	27050	0
131	20240219	174700	697188100	27050	27050	27050	27050	0
132	20240219	174600	697188100	27050	27050	27050	27050	0
133	20240219	174500	697188100	27050	27050	27050	27050	0
134	20240219	174400	697188100	27050	27050	27050	27050	0
135	20240219	174300	697188100	27050	27050	27050	27050	0
136	20240219	174200	697188100	27050	27050	27050	27050	0
137	20240219	174100	697188100	27050	27050	27050	27050	0
138	20240219	174000	697188100	27050	27050	27050	27050	0
139	20240219	173900	697188100	27050	27050	27050	27050	0
140	20240219	173800	697188100	27050	27050	27050	27050	0
141	20240219	173700	697188100	27050	27050	27050	27050	0
142	20240219	173600	697188100	27050	27050	27050	27050	0
143	20240219	173500	697188100	27050	27050	27050	27050	0
144	20240219	173400	697188100	27050	27050	27050	27050	0
145	20240219	173300	697188100	27050	27050	27050	27050	0
146	20240219	173200	697188100	27050	27050	27050	27050	0
147	20240219	173100	697188100	27050	27050	27050	27050	0
148	20240219	173000	697188100	27050	27050	27050	27050	0
149	20240219	172900	697188100	27050	27050	27050	27050	0
150	20240219	172800	697188100	27050	27050	27050	27050	0
151	20240219	172700	697188100	27050	27050	27050	27050	0
152	20240219	172600	697188100	27050	27050	27050	27050	618
153	20240219	172500	697188100	27050	27050	27050	27050	0
154	20240219	172400	697188100	27050	27050	27050	27050	0
155	20240219	172300	697188100	27050	27050	27050	27050	0
156	20240219	172200	697188100	27050	27050	27050	27050	0
157	20240219	172100	697188100	27050	27050	27050	27050	0
158	20240219	172000	697188100	27050	27050	27050	27050	0
159	20240219	171900	697188100	27050	27050	27050	27050	0
160	20240219	171800	697188100	27050	27050	27050	27050	0
161	20240219	171700	697188100	27050	27050	27050	27050	0
162	20240219	171600	697188100	27050	27050	27050	27050	0
163	20240219	171500	697188100	27050	27050	27050	27050	0
164	20240219	171400	697188100	27050	27050	27050	27050	0
165	20240219	171300	697188100	27050	27050	27050	27050	0
166	20240219	171200	697188100	27050	27050	27050	27050	0
167	20240219	171100	697188100	27050	27050	27050	27050	0
168	20240219	171000	697188100	27050	27050	27050	27050	0
169	20240219	170900	697188100	27050	27050	27050	27050	0
170	20240219	170800	697188100	27050	27050	27050	27050	0
171	20240219	170700	697188100	27050	27050	27050	27050	0
172	20240219	170600	697188100	27050	27050	27050	27050	0
173	20240219	170500	697188100	27050	27050	27050	27050	0
174	20240219	170400	697188100	27050	27050	27050	27050	0
175	20240219	170300	697188100	27050	27050	27050	27050	0
176	20240219	170200	697188100	27050	27050	27050	27050	0
177	20240219	170100	697188100	27050	27050	27050	27050	0
178	20240219	170000	697188100	27050	27050	27050	27050	0
179	20240219	165900	697188100	27050	27050	27050	27050	0
180	20240219	165800	697188100	27050	27050	27050	27050	0
181	20240219	165700	697188100	27050	27050	27050	27050	0
182	20240219	165600	697188100	27050	27050	27050	27050	618
183	20240219	165500	697188100	27050	27050	27050	27050	0
184	20240219	165400	697188100	27050	27050	27050	27050	0
185	20240219	165300	697188100	27050	27050	27050	27050	0
186	20240219	165200	697188100	27050	27050	27050	27050	0
187	20240219	165100	697188100	27050	27050	27050	27050	0
188	20240219	165000	697188100	27050	27050	27050	27050	0
189	20240219	164900	697188100	27050	27050	27050	27050	0
190	20240219	164800	697188100	27050	27050	27050	27050	0
191	20240219	164700	697188100	27050	27050	27050	27050	0
192	20240219	164600	697188100	27050	27050	27050	27050	0
193	20240219	164500	697188100	27050	27050	27050	27050	0
194	20240219	164400	697188100	27050	27050	27050	27050	0
195	20240219	164300	697188100	27050	27050	27050	27050	0
196	20240219	164200	697188100	27050	27050	27050	27050	0
197	20240219	164100	697188100	27050	27050	27050	27050	0
198	20240219	164000	697188100	27050	27050	27050	27050	0
199	20240219	163900	697188100	27050	27050	27050	27050	0
200	20240219	163800	697188100	27050	27050	27050	27050	0
201	20240219	163700	697188100	27050	27050	27050	27050	0
202	20240219	163600	697188100	27050	27050	27050	27050	0
203	20240219	163500	697188100	27050	27050	27050	27050	0
204	20240219	163400	697188100	27050	27050	27050	27050	0
205	20240219	163300	697188100	27050	27050	27050	27050	0
206	20240219	163200	697188100	27050	27050	27050	27050	0
207	20240219	163100	697188100	27050	27050	27050	27050	0
208	20240219	163000	697188100	27050	27050	27050	27050	0
209	20240219	162900	697188100	27050	27050	27050	27050	0
210	20240219	162800	697188100	27050	27050	27050	27050	0
211	20240219	162700	697188100	27050	27050	27050	27050	0
212	20240219	162600	697188100	27050	27050	27050	27050	618
213	20240219	162500	697188100	27050	27050	27050	27050	0
214	20240219	162400	697188100	27050	27050	27050	27050	0
215	20240219	162300	697188100	27050	27050	27050	27050	0
216	20240219	162200	697188100	27050	27050	27050	27050	0
217	20240219	162100	697188100	27050	27050	27050	27050	0
218	20240219	162000	697188100	27050	27050	27050	27050	0
219	20240219	161900	697188100	27050	27050	27050	27050	0
220	20240219	161800	697188100	27050	27050	27050	27050	0
221	20240219	161700	697188100	27050	27050	27050	27050	0
222	20240219	161600	697188100	27050	27050	27050	27050	0
223	20240219	161500	697188100	27050	27050	27050	27050	0
224	20240219	161400	697188100	27050	27050	27050	27050	0
225	20240219	161300	697188100	27050	27050	27050	27050	0
226	20240219	161200	697188100	27050	27050	27050	27050	0
227	20240219	161100	697188100	27050	27050	27050	27050	0
228	20240219	161000	697188100	27050	27050	27050	27050	0
229	20240219	160900	697188100	27050	27050	27050	27050	0
230	20240219	160800	697188100	27050	27050	27050	27050	0
231	20240219	160700	697188100	27050	27050	27050	27050	0
232	20240219	160600	697188100	27050	27050	27050	27050	0
233	20240219	160500	697188100	27050	27050	27050	27050	0
234	20240219	160400	697188100	27050	27050	27050	27050	0
235	20240219	160300	697188100	27050	27050	27050	27050	0
236	20240219	160200	697188100	27050	27050	27050	27050	0
237	20240219	160100	697188100	27050	27050	27050	27050	0
238	20240219	160000	697188100	27050	27050	27050	27050	0
239	20240219	155900	697188100	27050	27050	27050	27050	0
240	20240219	155800	697188100	27050	27050	27050	27050	0
241	20240219	155700	697188100	27050	27050	27050	27050	0
242	20240219	155600	697188100	27050	27050	27050	27050	618
243	20240219	155500	697188100	27050	27050	27050	27050	0
244	20240219	155400	697188100	27050	27050	27050	27050	0
245	20240219	155300	697188100	27050	27050	27050	27050	0
246	20240219	155200	697188100	27050	27050	27050	27050	0
247	20240219	155100	697188100	27050	27050	27050	27050	0
248	20240219	155000	697188100	27050	27050	27050	27050	0
249	20240219	154900	697188100	27050	27050	27050	27050	0
250	20240219	154800	697188100	27050	27050	27050	27050	0
251	20240219	154700	697188100	27050	27050	27050	27050	0
252	20240219	154600	697188100	27050	27050	27050	27050	0
253	20240219	154500	697188100	27050	27050	27050	27050	0
254	20240219	154400	697188100	27050	27050	27050	27050	0
255	20240219	154300	697188100	27050	27050	27050	27050	0
256	20240219	154200	697188100	27050	27050	27050	27050	0
257	20240219	154100	697188100	27050	27050	27050	27050	0
258	20240219	154000	697188100	27050	27050	27050	27050	0
259	20240219	153900	697188100	27050	27050	27050	27050	0
260	20240219	153800	697188100	27050	27050	27050	27050	0
261	20240219	153700	697188100	27050	27050	27050	27050	0
262	20240219	153600	697188100	27050	27050	27050	27050	0
263	20240219	153500	697188100	27050	27050	27050	27050	0
264	20240219	153400	697188100	27050	27050	27050	27050	0
265	20240219	153300	697188100	27050	27050	27050	27050	0
266	20240219	153200	697188100	27050	27050	27050	27050	0
267	20240219	153100	697188100	27050	27050	27050	27050	0
268	20240219	153000	697188100	27050	27050	27050	27050	618
269	20240219	152900	680471200	27100	27100	27100	27100	0
270	20240219	152800	680471200	27100	27100	27100	27100	0
271	20240219	152700	680471200	27100	27100	27100	27100	0
272	20240219	152600	680471200	27100	27100	27100	27100	0
273	20240219	152500	680471200	27100	27100	27100	27100	0
274	20240219	152400	680471200	27100	27100	27100	27100	0
275	20240219	152300	680471200	27100	27100	27100	27100	0
276	20240219	152200	680471200	27100	27100	27100	27100	0
277	20240219	152100	680471200	27100	27100	27100	27100	0
278	20240219	152000	680471200	27100	27100	27100	27100	0
279	20240219	151900	680471200	27100	27050	27100	27050	20
280	20240219	151800	679929700	27050	27000	27050	27000	16
281	20240219	151700	679497250	27000	27000	27050	27000	37
282	20240219	151600	678498000	27000	27000	27050	27000	43
283	20240219	151500	677336550	27000	27000	27050	27000	30
284	20240219	151400	676526500	27000	27000	27100	27000	70
285	20240219	151300	674635550	27000	27050	27050	27000	30
286	20240219	151200	673825500	27050	27000	27050	27000	30
287	20240219	151100	673015250	27000	27000	27050	27000	28
288	20240219	151000	672259200	27000	27000	27000	27000	27
289	20240219	150900	671530200	27000	27050	27100	27000	38
290	20240219	150800	670502500	27050	27050	27100	27050	31
291	20240219	150700	669663600	27050	27050	27100	27050	25
292	20240219	150600	668987300	27050	27000	27050	27000	95
293	20240219	150500	666418150	27000	27050	27050	27000	33
294	20240219	150400	665525600	27050	27050	27050	27050	964
295	20240219	150300	639449400	27050	27000	27050	27000	172
296	20240219	150200	634797200	27000	27000	27050	27000	33
297	20240219	150100	633906050	27000	27000	27050	27000	30
298	20240219	150000	633095700	27000	27000	27000	27000	38
299	20240219	145900	632069700	27050	27000	27050	27000	36
300	20240219	145800	631096950	27000	27000	27050	27000	30
301	20240219	145700	630285950	27050	27050	27050	27000	25
302	20240219	145600	629610450	27000	27050	27050	27000	21
303	20240219	145500	629043100	27000	27000	27000	27000	24
304	20240219	145400	628395100	27050	27000	27050	27000	30
305	20240219	145300	627584350	27000	27000	27000	27000	26
306	20240219	145200	626882350	27000	27050	27050	27000	20
307	20240219	145100	626341950	27050	27000	27050	27000	16
308	20240219	145000	625909600	27000	27000	27000	27000	14
309	20240219	144900	625531600	27000	27050	27050	27000	27
310	20240219	144800	624801900	27000	27000	27000	27000	16
311	20240219	144700	624369900	27050	27000	27050	27000	30
312	20240219	144600	623559550	27050	27000	27050	27000	45
313	20240219	144500	622342750	27000	27000	27000	27000	9
314	20240219	144400	622099750	27000	27000	27050	27000	72
315	20240219	144300	620155400	27000	27000	27050	27000	14
316	20240219	144200	619777350	27050	27000	27050	27000	17
317	20240219	144100	619318000	27000	27050	27050	27000	29
318	20240219	144000	618534250	27000	27000	27000	27000	109
319	20240219	143900	615591250	27000	27000	27050	27000	33
320	20240219	143800	614699450	27000	27000	27050	27000	20
321	20240219	143700	614159000	27000	27000	27050	27000	32
322	20240219	143600	613294850	27000	27000	27050	27000	22
323	20240219	143500	612700500	27000	27000	27000	27000	8
324	20240219	143400	612484500	27000	27000	27050	27000	22
325	20240219	143300	611890000	27050	27000	27050	27000	22
326	20240219	143200	611295800	27000	27050	27050	27000	41
327	20240219	143100	610187300	27000	27050	27050	27000	116
328	20240219	143000	607051650	27000	27050	27050	27000	10
329	20240219	142900	606781600	27050	27000	27050	27000	20
330	20240219	142800	606241050	27000	27050	27050	27000	20
331	20240219	142700	605700800	27000	27050	27050	27000	10
332	20240219	142600	605430750	27000	27000	27050	27000	24
333	20240219	142500	604782400	27000	27000	27050	27000	19
334	20240219	142400	604269050	27000	27050	27050	27000	112
335	20240219	142300	601240050	27000	27000	27050	27000	32
336	20240219	142200	600375700	27050	27000	27050	27000	18
337	20240219	142100	599889500	27000	27000	27050	27000	46
338	20240219	142000	598647100	27000	27000	27000	27000	14
339	20240219	141900	598269100	27000	27000	27050	27000	11
340	20240219	141800	597972050	27050	27000	27050	27000	20
341	20240219	141700	597431650	27000	27050	27050	27000	15
342	20240219	141600	597026550	27050	27050	27050	27050	251
343	20240219	141500	590237000	27050	27000	27050	27000	12
344	20240219	141400	589912800	27050	27100	27100	27050	9
345	20240219	141300	589669300	27100	27050	27100	27000	16
346	20240219	141200	589236750	27050	27050	27050	27050	378
347	20240219	141100	579011850	27050	27100	27100	27050	15
348	20240219	141000	578605900	27100	27050	27100	27050	17
349	20240219	140900	578145850	27050	27050	27100	27050	15
350	20240219	140800	577740050	27050	27050	27100	27050	51
351	20240219	140700	576360150	27050	27050	27050	27050	10
352	20240219	140600	576089650	27050	27050	27100	27050	27
353	20240219	140500	575358800	27100	27050	27100	27050	61
354	20240219	140400	573708550	27050	27050	27050	27050	8
355	20240219	140300	573492150	27100	27050	27100	27050	11
356	20240219	140200	573194500	27100	27050	27100	27050	108
357	20240219	140100	570272900	27100	27050	27100	27050	22
358	20240219	140000	569677450	27100	27050	27100	27050	19
359	20240219	135900	569163100	27050	27050	27050	27050	8
360	20240219	135800	568946700	27100	27050	27100	27050	22
361	20240219	135700	568351050	27100	27050	27100	27050	30
362	20240219	135600	567538650	27050	27050	27050	27050	258
363	20240219	135500	560559750	27100	27100	27100	27050	17
364	20240219	135400	560099550	27050	27050	27050	27050	17
365	20240219	135300	559639700	27050	27100	27100	27050	11
366	20240219	135200	559342000	27050	27050	27100	27050	23
367	20240219	135100	558719650	27050	27050	27050	27050	9
368	20240219	135000	558476200	27050	27100	27100	27050	22
369	20240219	134900	557880750	27050	27100	27100	27050	124
370	20240219	134800	554526100	27050	27100	27100	27050	10
371	20240219	134700	554255450	27050	27050	27100	27050	14
372	20240219	134600	553876550	27050	27050	27050	27050	12
373	20240219	134500	553551950	27050	27050	27100	27050	21
374	20240219	134400	552983750	27050	27050	27100	27050	24
375	20240219	134300	552334300	27050	27100	27100	27050	12
376	20240219	134200	552009550	27050	27050	27100	27050	13
377	20240219	134100	551657700	27050	27050	27050	27050	9
378	20240219	134000	551414250	27050	27050	27100	27050	13
379	20240219	133900	551062450	27050	27050	27100	27050	23
380	20240219	133800	550440050	27100	27100	27100	27100	0
381	20240219	133700	550440050	27100	27050	27100	27050	217
382	20240219	133600	544569350	27050	27050	27050	27050	6
383	20240219	133500	544407050	27100	27100	27100	27050	10
384	20240219	133400	544136100	27100	27050	27100	27050	9
385	20240219	133300	543892450	27050	27050	27050	27050	7
386	20240219	133200	543703100	27100	27050	27100	27050	26
387	20240219	133100	542998700	27100	27050	27100	27050	7
388	20240219	133000	542809150	27050	27100	27100	27050	13
389	20240219	132900	542457150	27100	27050	27100	27050	7
390	20240219	132800	542267600	27050	27050	27100	27050	8
391	20240219	132700	542051150	27050	27050	27100	27050	5
392	20240219	132600	541915750	27100	27050	27100	27050	8
393	20240219	132500	541699150	27050	27050	27100	27050	9
394	20240219	132400	541455550	27100	27100	27100	27100	4
395	20240219	132300	541347150	27050	27100	27100	27050	109
396	20240219	132200	538393700	27050	27100	27100	27050	5
397	20240219	132100	538258300	27100	27100	27100	27100	26
398	20240219	132000	537553700	27050	27100	27100	27050	61
399	20240219	131900	535903500	27050	27100	27100	27050	151
400	20240219	131800	531818750	27050	27050	27050	27050	6
401	20240219	131700	531656450	27050	27000	27050	27000	15
402	20240219	131600	531251000	27050	27050	27100	27050	122
403	20240219	131500	527950700	27050	27050	27050	27050	6
404	20240219	131400	527788400	27100	27050	27100	27050	212
405	20240219	131300	522053300	27100	27100	27100	27100	4
406	20240219	131200	521944900	27050	27050	27100	27050	14
407	20240219	131100	521566050	27050	27100	27100	27050	13
408	20240219	131000	521214200	27050	27050	27050	27050	5
409	20240219	130900	521078950	27100	27050	27100	27050	4
410	20240219	130800	520970600	27100	27050	27100	27050	6
411	20240219	130700	520808100	27050	27050	27100	27050	40
412	20240219	130600	519726000	27050	27100	27100	27050	10
413	20240219	130500	519455150	27100	27050	27100	27050	223
414	20240219	130400	513419500	27100	27100	27100	27100	95
415	20240219	130300	510845000	27100	27050	27100	27050	6
416	20240219	130200	510682450	27050	27050	27100	27050	9
417	20240219	130100	510438850	27050	27050	27050	27050	4
418	20240219	130000	510330650	27100	27050	27100	27050	11
419	20240219	125900	510032800	27050	27050	27100	27050	8
420	20240219	125800	509816250	27050	27100	27100	27050	69
421	20240219	125700	507947000	27100	27050	27100	27050	9
422	20240219	125600	507703500	27100	27050	27100	27050	9
423	20240219	125500	507459900	27100	27050	27100	27050	5
424	20240219	125400	507324450	27050	27100	27100	27050	9
425	20240219	125300	507080650	27100	27100	27100	27100	24
426	20240219	125200	506430250	27100	27100	27100	27100	49
427	20240219	125100	505102350	27100	27100	27150	27100	15
428	20240219	125000	504695650	27050	27050	27100	27050	81
429	20240219	124900	502504400	27100	27100	27150	27100	23
430	20240219	124800	501880700	27100	27100	27100	27100	1
431	20240219	124700	501853600	27100	27150	27150	27100	49
432	20240219	124600	500525450	27150	27050	27150	27050	116
433	20240219	124500	497381950	27050	27100	27150	27050	123
434	20240219	124400	494048500	27100	27050	27100	27050	5
435	20240219	124300	493913100	27050	27050	27050	27050	3
436	20240219	124200	493831950	27100	27050	27100	27050	13
437	20240219	124100	493480050	27050	27050	27100	27050	11
438	20240219	124000	493182350	27050	27050	27100	27050	8
439	20240219	123900	492965750	27050	27100	27100	27050	3
440	20240219	123800	492884500	27050	27050	27050	27050	12
441	20240219	123700	492559900	27100	27100	27100	27100	4
442	20240219	123600	492451500	27100	27050	27100	27050	20
443	20240219	123500	491909850	27100	27050	27100	27050	21
444	20240219	123400	491341600	27050	27050	27050	27050	5
445	20240219	123300	491206350	27100	27050	27100	27050	11
446	20240219	123200	490908650	27050	27100	27100	27050	6
447	20240219	123100	490746150	27100	27100	27150	27100	47
448	20240219	123000	489472300	27100	27150	27150	27100	121
449	20240219	122900	486187450	27100	27000	27150	27000	3145
450	20240219	122800	400991100	27050	27000	27050	27000	10
451	20240219	122700	400720950	27000	27050	27050	27000	28
452	20240219	122600	399964600	27000	27050	27050	27000	203
453	20240219	122500	394478450	27000	27000	27050	27000	108
454	20240219	122400	391557450	27000	27000	27050	27000	14
455	20240219	122300	391179250	27000	27000	27050	27000	8
456	20240219	122200	390963100	27000	27050	27050	27000	410
457	20240219	122100	379892700	27000	27050	27050	27000	5
458	20240219	122000	379757550	27000	27000	27000	27000	5
459	20240219	121900	379622550	27050	27050	27050	27050	32
460	20240219	121800	378756950	27000	27000	27050	27000	10
461	20240219	121700	378486800	27000	27050	27050	27000	8
462	20240219	121600	378270600	27000	27050	27050	27000	12
463	20240219	121500	377946100	27000	27000	27000	27000	35
464	20240219	121400	377001100	27000	26950	27000	26950	463
465	20240219	121300	364500150	27000	26950	27000	26950	7
466	20240219	121200	364311350	26950	26950	26950	26950	6
467	20240219	121100	364149650	27000	26950	27000	26950	54
468	20240219	121000	362691700	27000	26950	27000	26950	77
469	20240219	120900	360612950	27000	27000	27000	27000	4
470	20240219	120800	360504950	26950	26950	27000	26950	8
471	20240219	120700	360289200	26950	26950	26950	26950	10
472	20240219	120600	360019700	27000	27000	27000	27000	4
473	20240219	120500	359911700	27000	26950	27000	26950	17
474	20240219	120400	359453400	26950	26950	27000	26950	17
475	20240219	120300	358994700	26950	26950	27000	26950	14
476	20240219	120200	358616800	27000	26950	27000	26950	10
477	20240219	120100	358347250	26950	27000	27000	26950	24
478	20240219	120000	357700150	27000	26950	27000	26950	16
479	20240219	115900	357268800	26950	27000	27000	26950	10
480	20240219	115800	356999100	27000	27000	27000	27000	6
481	20240219	115700	356837100	27000	26950	27000	26950	145
482	20240219	115600	352926800	26950	26950	27000	26950	76
483	20240219	115500	350875150	26950	26950	27000	26950	6
484	20240219	115400	350713300	26950	26950	26950	26950	7
485	20240219	115300	350524650	26950	27000	27000	26950	8
486	20240219	115200	350308700	26950	27000	27000	26950	9
487	20240219	115100	350065800	26950	26950	27000	26950	14
488	20240219	115000	349688300	27000	26950	27000	26950	5
489	20240219	114900	349553400	26950	26950	26950	26950	4
490	20240219	114800	349445600	27000	26950	27000	26950	6
491	20240219	114700	349283700	27000	27000	27000	26950	144
492	20240219	114600	345402650	26950	26950	27000	26950	38
493	20240219	114500	344378350	26950	27000	27000	26950	5
494	20240219	114400	344243450	26950	26950	26950	26950	0
495	20240219	114300	344243450	26950	27000	27000	26950	59
496	20240219	114200	342650650	27000	27000	27000	27000	2
497	20240219	114100	342596650	26950	27000	27000	26950	36
498	20240219	114000	341624950	27000	27000	27000	26950	13
499	20240219	113900	341274150	26950	26950	26950	26950	4
500	20240219	113800	341166350	26950	27000	27000	26950	8
501	20240219	113700	340950550	26950	26950	27000	26950	8
502	20240219	113600	340734800	26950	26950	26950	26950	3
503	20240219	113500	340653950	26950	26950	27000	26950	17
504	20240219	113400	340195450	26950	26950	26950	26950	79
505	20240219	113300	338066400	26950	26950	26950	26900	17
506	20240219	113200	337608550	26900	26950	26950	26900	421
507	20240219	113100	326262700	26950	26950	26950	26950	4
508	20240219	113000	326154900	26950	27000	27000	26950	18
509	20240219	112900	325669450	26950	26950	26950	26950	1
510	20240219	112800	325642500	27000	27000	27000	26950	11
511	20240219	112700	325345800	26950	27000	27000	26950	8
512	20240219	112600	325130050	26950	26950	26950	26950	0
513	20240219	112500	325130050	26950	27000	27050	26950	167
514	20240219	112400	320620900	27000	27000	27050	27000	10
515	20240219	112300	320350750	27050	27050	27050	27050	10
516	20240219	112200	320080250	27050	27000	27050	27000	12
517	20240219	112100	319755850	27000	27000	27000	27000	20
518	20240219	112000	319215850	27000	27000	27050	27000	16
519	20240219	111900	318783650	27000	27000	27000	26950	268
520	20240219	111800	311547750	27000	27000	27000	27000	37
521	20240219	111700	310548750	27000	27050	27050	27000	15
522	20240219	111600	310143400	27000	27050	27050	27000	8
523	20240219	111500	309927350	27050	27000	27050	27000	8
524	20240219	111400	309711100	27050	27000	27050	27000	9
525	20240219	111300	309467950	27000	27050	27050	27000	136
526	20240219	111200	305789300	27050	27050	27050	27000	11
527	20240219	111100	305491950	27050	27050	27050	27050	7
528	20240219	111000	305302600	27000	27050	27050	27000	2
529	20240219	110900	305248550	27050	27000	27050	27000	11
530	20240219	110800	304951200	27000	27000	27000	27000	33
531	20240219	110700	304060200	27050	27000	27050	27000	12
532	20240219	110600	303735950	27050	27050	27050	27050	3
533	20240219	110500	303654800	27050	27050	27050	27050	0
534	20240219	110400	303654800	27050	27050	27050	27000	181
535	20240219	110300	298767450	27000	27000	27000	27000	16
536	20240219	110200	298335450	27000	27050	27050	27000	6
537	20240219	110100	298173200	27000	27050	27050	27000	8
538	20240219	110000	297957000	27000	27050	27050	27000	4
539	20240219	105900	297848850	27050	27000	27050	27000	14
540	20240219	105800	297470500	27000	27000	27000	27000	6
541	20240219	105700	297308500	27050	27050	27050	27000	21
542	20240219	105600	296740950	27050	27000	27050	27000	58
543	20240219	105500	295174800	27000	27000	27000	27000	3
544	20240219	105400	295093800	27000	27000	27000	27000	299
545	20240219	105300	287020800	27000	27000	27000	27000	0
546	20240219	105200	287020800	27000	27000	27000	27000	8
547	20240219	105100	286804800	27000	27000	27000	27000	7
548	20240219	105000	286615800	27000	27000	27000	27000	41
549	20240219	104900	285508800	27000	27000	27000	27000	12
550	20240219	104800	285184800	26950	26950	26950	26950	5
551	20240219	104700	285050050	26950	26950	26950	26950	7
552	20240219	104600	284861400	27000	27000	27000	27000	9
553	20240219	104500	284618400	27000	27000	27000	27000	0
554	20240219	104400	284618400	27000	27000	27000	27000	23
555	20240219	104300	283997400	26950	27000	27000	26950	159
556	20240219	104200	279705600	27000	27000	27050	27000	37
557	20240219	104100	278706550	27000	27050	27050	27000	7
558	20240219	104000	278517500	27000	27000	27000	27000	11
559	20240219	103900	278220500	27000	27000	27000	27000	0
560	20240219	103800	278220500	27000	27000	27000	27000	22
561	20240219	103700	277626500	27050	27050	27050	27050	0
562	20240219	103600	277626500	27050	27050	27050	27050	0
563	20240219	103500	277626500	27050	27050	27050	27050	0
564	20240219	103400	277626500	27050	27050	27050	27050	0
565	20240219	103300	277626500	27050	27050	27050	27050	1
566	20240219	103200	277599450	27000	27000	27000	27000	0
567	20240219	103100	277599450	27000	27050	27050	27000	11
568	20240219	103000	277301950	27050	27050	27050	27050	0
569	20240219	102900	277301950	27050	27050	27050	27050	2
570	20240219	102800	277247850	27000	27000	27000	27000	353
571	20240219	102700	267716850	27000	27050	27050	27000	4
572	20240219	102600	267608800	27050	27050	27050	27050	0
573	20240219	102500	267608800	27050	27050	27050	27050	12
574	20240219	102400	267284200	27050	27050	27050	27050	0
575	20240219	102300	267284200	27050	27050	27050	27050	0
576	20240219	102200	267284200	27050	27050	27050	27050	1
577	20240219	102100	267257150	27050	27050	27050	27050	0
578	20240219	102000	267257150	27050	27050	27050	27050	1
579	20240219	101900	267230100	27000	27050	27050	27000	6
580	20240219	101800	267068050	27000	27000	27000	27000	0
581	20240219	101700	267068050	27000	27000	27000	27000	30
582	20240219	101600	266258050	27000	27050	27050	27000	11
583	20240219	101500	265960850	27050	27050	27050	27050	0
584	20240219	101400	265960850	27050	27050	27050	27050	74
585	20240219	101300	263959150	27050	27050	27050	27050	25
586	20240219	101200	263282900	27050	27050	27050	27050	5
587	20240219	101100	263147650	27050	27050	27050	27050	34
588	20240219	101000	262227950	27050	27000	27050	27000	9
589	20240219	100900	261984850	27000	27000	27000	27000	0
590	20240219	100800	261984850	27000	27050	27050	27000	415
591	20240219	100700	250760700	27100	27100	27100	27100	36
592	20240219	100600	249785100	27100	27100	27100	27100	0
593	20240219	100500	249785100	27100	27050	27100	27050	5
594	20240219	100400	249649800	27050	27050	27050	27050	0
595	20240219	100300	249649800	27050	27050	27050	27050	13
596	20240219	100200	249298150	27100	27100	27100	27100	2
597	20240219	100100	249243950	27050	27050	27050	27050	429
598	20240219	100000	237639500	27050	27050	27050	27050	3
599	20240219	095900	237558350	27050	27050	27050	27050	0
600	20240219	095800	237558350	27050	27050	27050	27050	0
601	20240219	095700	237558350	27050	27050	27050	27050	0
602	20240219	095600	237558350	27050	27050	27050	27050	121
603	20240219	095500	234285300	27050	27050	27050	27050	107
604	20240219	095400	231390950	27050	27050	27050	27050	2
605	20240219	095300	231336850	27000	27000	27000	27000	0
606	20240219	095200	231336850	27000	27050	27050	27000	7
607	20240219	095100	231147700	27000	27000	27050	27000	23
608	20240219	095000	230526450	27000	27000	27000	27000	9
609	20240219	094900	230283450	27000	27000	27000	27000	16
610	20240219	094800	229851450	27000	27000	27000	27000	0
611	20240219	094700	229851450	27000	27000	27000	27000	108
612	20240219	094600	226935450	27000	27000	27000	27000	12
613	20240219	094500	226611450	27050	27050	27050	27050	11
614	20240219	094400	226313900	27050	27050	27050	27050	91
615	20240219	094300	223852350	27050	27050	27050	27050	18
616	20240219	094200	223365450	27050	27050	27050	27050	0
617	20240219	094100	223365450	27050	27050	27050	27050	0
618	20240219	094000	223365450	27050	27050	27050	27050	61
619	20240219	093900	221715400	27050	27050	27050	27000	8
620	20240219	093800	221499250	27000	27000	27000	27000	11
621	20240219	093700	221202250	27000	27000	27000	27000	11
622	20240219	093600	220905250	27050	27050	27050	27050	28
623	20240219	093500	220147850	27050	27100	27100	27050	39
624	20240219	093400	219092450	26950	27000	27000	26950	7
625	20240219	093300	218903650	27000	27050	27100	26950	93
626	20240219	093200	216388000	27050	27100	27100	27050	2
627	20240219	093100	216333850	27100	27000	27100	26950	849
628	20240219	093000	193374400	26900	26900	26900	26900	0
629	20240219	092900	193374400	26900	26900	26900	26900	6
630	20240219	092800	193213000	26900	27000	27000	26800	4421
631	20240219	092700	74587100	27000	27000	27000	27000	0
632	20240219	092600	74587100	27000	27000	27000	27000	140
633	20240219	092500	70807100	27000	27000	27000	27000	103
634	20240219	092400	68026100	27000	27050	27050	27000	23
635	20240219	092300	67405000	27050	27050	27050	27050	3
636	20240219	092200	67323850	27000	27000	27000	27000	707
637	20240219	092100	48234850	27000	27000	27000	27000	2
638	20240219	092000	48180850	27050	27050	27050	27000	23
639	20240219	091900	47559050	27050	27000	27050	27000	22
640	20240219	091800	46965000	27000	27000	27050	27000	39
641	20240219	091700	45910350	27000	27000	27000	27000	0
642	20240219	091600	45910350	27000	27000	27000	27000	366
643	20240219	091500	36028350	27000	27000	27000	27000	88
644	20240219	091400	33652350	27000	27000	27000	27000	0
645	20240219	091300	33652350	27000	27000	27000	27000	106
646	20240219	091200	30790350	27000	26950	27000	26950	9
647	20240219	091100	30547600	26950	26950	26950	26950	5
648	20240219	091000	30412850	27050	27050	27050	27050	1
649	20240219	090900	30385800	27050	26950	27050	26950	401
650	20240219	090800	19558850	26950	27000	27000	26950	33
651	20240219	090700	18667950	27000	27000	27000	27000	23
652	20240219	090600	18046950	26950	26950	26950	26900	499
653	20240219	090500	4599100	26950	26950	26950	26950	10
654	20240219	090400	4329600	26950	26950	26950	26950	1
655	20240219	090300	4302650	26900	26900	26900	26900	16
656	20240219	090200	3872250	26950	26900	26950	26900	19
657	20240219	090100	3360600	26900	26900	26900	26900	87
658	20240219	090000	1020300	26850	26850	26850	26850	38