KissMeData/282880/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	205500	1473136000	27150	27150	27150	27150	2159
3	20240219	205400	1473136000	27150	27150	27150	27150	0
4	20240219	205300	1473136000	27150	27150	27150	27150	0
5	20240219	205200	1473136000	27150	27150	27150	27150	0
6	20240219	205100	1473136000	27150	27150	27150	27150	0
7	20240219	205000	1473136000	27150	27150	27150	27150	0
8	20240219	204900	1473136000	27150	27150	27150	27150	0
9	20240219	204800	1473136000	27150	27150	27150	27150	0
10	20240219	204700	1473136000	27150	27150	27150	27150	0
11	20240219	204600	1473136000	27150	27150	27150	27150	0
12	20240219	204500	1473136000	27150	27150	27150	27150	0
13	20240219	204400	1473136000	27150	27150	27150	27150	0
14	20240219	204300	1473136000	27150	27150	27150	27150	0
15	20240219	204200	1473136000	27150	27150	27150	27150	0
16	20240219	204100	1473136000	27150	27150	27150	27150	0
17	20240219	204000	1473136000	27150	27150	27150	27150	0
18	20240219	203900	1473136000	27150	27150	27150	27150	0
19	20240219	203800	1473136000	27150	27150	27150	27150	0
20	20240219	203700	1473136000	27150	27150	27150	27150	0
21	20240219	203600	1473136000	27150	27150	27150	27150	0
22	20240219	203500	1473136000	27150	27150	27150	27150	0
23	20240219	203400	1473136000	27150	27150	27150	27150	0
24	20240219	203300	1473136000	27150	27150	27150	27150	0
25	20240219	203200	1473136000	27150	27150	27150	27150	0
26	20240219	203100	1473136000	27150	27150	27150	27150	0
27	20240219	203000	1473136000	27150	27150	27150	27150	0
28	20240219	202900	1473136000	27150	27150	27150	27150	0
29	20240219	202800	1473136000	27150	27150	27150	27150	0
30	20240219	202700	1473136000	27150	27150	27150	27150	0
31	20240219	202600	1473136000	27150	27150	27150	27150	0
32	20240219	202500	1473136000	27150	27150	27150	27150	2159
33	20240219	202400	1473136000	27150	27150	27150	27150	0
34	20240219	202300	1473136000	27150	27150	27150	27150	0
35	20240219	202200	1473136000	27150	27150	27150	27150	0
36	20240219	202100	1473136000	27150	27150	27150	27150	0
37	20240219	202000	1473136000	27150	27150	27150	27150	0
38	20240219	201900	1473136000	27150	27150	27150	27150	0
39	20240219	201800	1473136000	27150	27150	27150	27150	0
40	20240219	201700	1473136000	27150	27150	27150	27150	0
41	20240219	201600	1473136000	27150	27150	27150	27150	0
42	20240219	201500	1473136000	27150	27150	27150	27150	0
43	20240219	201400	1473136000	27150	27150	27150	27150	0
44	20240219	201300	1473136000	27150	27150	27150	27150	0
45	20240219	201200	1473136000	27150	27150	27150	27150	0
46	20240219	201100	1473136000	27150	27150	27150	27150	0
47	20240219	201000	1473136000	27150	27150	27150	27150	0
48	20240219	200900	1473136000	27150	27150	27150	27150	0
49	20240219	200800	1473136000	27150	27150	27150	27150	0
50	20240219	200700	1473136000	27150	27150	27150	27150	0
51	20240219	200600	1473136000	27150	27150	27150	27150	0
52	20240219	200500	1473136000	27150	27150	27150	27150	0
53	20240219	200400	1473136000	27150	27150	27150	27150	0
54	20240219	200300	1473136000	27150	27150	27150	27150	0
55	20240219	200200	1473136000	27150	27150	27150	27150	0
56	20240219	200100	1473136000	27150	27150	27150	27150	0
57	20240219	200000	1473136000	27150	27150	27150	27150	0
58	20240219	195900	1473136000	27150	27150	27150	27150	0
59	20240219	195800	1473136000	27150	27150	27150	27150	0
60	20240219	195700	1473136000	27150	27150	27150	27150	0
61	20240219	195600	1473136000	27150	27150	27150	27150	0
62	20240219	195500	1473136000	27150	27150	27150	27150	2159
63	20240219	195400	1473136000	27150	27150	27150	27150	0
64	20240219	195300	1473136000	27150	27150	27150	27150	0
65	20240219	195200	1473136000	27150	27150	27150	27150	0
66	20240219	195100	1473136000	27150	27150	27150	27150	0
67	20240219	195000	1473136000	27150	27150	27150	27150	0
68	20240219	194900	1473136000	27150	27150	27150	27150	0
69	20240219	194800	1473136000	27150	27150	27150	27150	0
70	20240219	194700	1473136000	27150	27150	27150	27150	0
71	20240219	194600	1473136000	27150	27150	27150	27150	0
72	20240219	194500	1473136000	27150	27150	27150	27150	0
73	20240219	194400	1473136000	27150	27150	27150	27150	0
74	20240219	194300	1473136000	27150	27150	27150	27150	0
75	20240219	194200	1473136000	27150	27150	27150	27150	0
76	20240219	194100	1473136000	27150	27150	27150	27150	0
77	20240219	194000	1473136000	27150	27150	27150	27150	0
78	20240219	193900	1473136000	27150	27150	27150	27150	0
79	20240219	193800	1473136000	27150	27150	27150	27150	0
80	20240219	193700	1473136000	27150	27150	27150	27150	0
81	20240219	193600	1473136000	27150	27150	27150	27150	0
82	20240219	193500	1473136000	27150	27150	27150	27150	0
83	20240219	193400	1473136000	27150	27150	27150	27150	0
84	20240219	193300	1473136000	27150	27150	27150	27150	0
85	20240219	193200	1473136000	27150	27150	27150	27150	0
86	20240219	193100	1473136000	27150	27150	27150	27150	0
87	20240219	193000	1473136000	27150	27150	27150	27150	0
88	20240219	192900	1473136000	27150	27150	27150	27150	0
89	20240219	192800	1473136000	27150	27150	27150	27150	0
90	20240219	192700	1473136000	27150	27150	27150	27150	0
91	20240219	192600	1473136000	27150	27150	27150	27150	0
92	20240219	192500	1473136000	27150	27150	27150	27150	2159
93	20240219	192400	1473136000	27150	27150	27150	27150	0
94	20240219	192300	1473136000	27150	27150	27150	27150	0
95	20240219	192200	1473136000	27150	27150	27150	27150	0
96	20240219	192100	1473136000	27150	27150	27150	27150	0
97	20240219	192000	1473136000	27150	27150	27150	27150	0
98	20240219	191900	1473136000	27150	27150	27150	27150	0
99	20240219	191800	1473136000	27150	27150	27150	27150	0
100	20240219	191700	1473136000	27150	27150	27150	27150	0
101	20240219	191600	1473136000	27150	27150	27150	27150	0
102	20240219	191500	1473136000	27150	27150	27150	27150	0
103	20240219	191400	1473136000	27150	27150	27150	27150	0
104	20240219	191300	1473136000	27150	27150	27150	27150	0
105	20240219	191200	1473136000	27150	27150	27150	27150	0
106	20240219	191100	1473136000	27150	27150	27150	27150	0
107	20240219	191000	1473136000	27150	27150	27150	27150	0
108	20240219	190900	1473136000	27150	27150	27150	27150	0
109	20240219	190800	1473136000	27150	27150	27150	27150	0
110	20240219	190700	1473136000	27150	27150	27150	27150	0
111	20240219	190600	1473136000	27150	27150	27150	27150	0
112	20240219	190500	1473136000	27150	27150	27150	27150	0
113	20240219	190400	1473136000	27150	27150	27150	27150	0
114	20240219	190300	1473136000	27150	27150	27150	27150	0
115	20240219	190200	1473136000	27150	27150	27150	27150	0
116	20240219	190100	1473136000	27150	27150	27150	27150	0
117	20240219	190000	1473136000	27150	27150	27150	27150	0
118	20240219	185900	1473136000	27150	27150	27150	27150	0
119	20240219	185800	1473136000	27150	27150	27150	27150	0
120	20240219	185700	1473136000	27150	27150	27150	27150	0
121	20240219	185600	1473136000	27150	27150	27150	27150	0
122	20240219	185500	1473136000	27150	27150	27150	27150	2159
123	20240219	185400	1473136000	27150	27150	27150	27150	0
124	20240219	185300	1473136000	27150	27150	27150	27150	0
125	20240219	185200	1473136000	27150	27150	27150	27150	0
126	20240219	185100	1473136000	27150	27150	27150	27150	0
127	20240219	185000	1473136000	27150	27150	27150	27150	0
128	20240219	184900	1473136000	27150	27150	27150	27150	0
129	20240219	184800	1473136000	27150	27150	27150	27150	0
130	20240219	184700	1473136000	27150	27150	27150	27150	0
131	20240219	184600	1473136000	27150	27150	27150	27150	0
132	20240219	184500	1473136000	27150	27150	27150	27150	0
133	20240219	184400	1473136000	27150	27150	27150	27150	0
134	20240219	184300	1473136000	27150	27150	27150	27150	0
135	20240219	184200	1473136000	27150	27150	27150	27150	0
136	20240219	184100	1473136000	27150	27150	27150	27150	0
137	20240219	184000	1473136000	27150	27150	27150	27150	0
138	20240219	183900	1473136000	27150	27150	27150	27150	0
139	20240219	183800	1473136000	27150	27150	27150	27150	0
140	20240219	183700	1473136000	27150	27150	27150	27150	0
141	20240219	183600	1473136000	27150	27150	27150	27150	0
142	20240219	183500	1473136000	27150	27150	27150	27150	0
143	20240219	183400	1473136000	27150	27150	27150	27150	0
144	20240219	183300	1473136000	27150	27150	27150	27150	0
145	20240219	183200	1473136000	27150	27150	27150	27150	0
146	20240219	183100	1473136000	27150	27150	27150	27150	0
147	20240219	183000	1473136000	27150	27150	27150	27150	0
148	20240219	182900	1473136000	27150	27150	27150	27150	0
149	20240219	182800	1473136000	27150	27150	27150	27150	0
150	20240219	182700	1473136000	27150	27150	27150	27150	0
151	20240219	182600	1473136000	27150	27150	27150	27150	0
152	20240219	182500	1473136000	27150	27150	27150	27150	2159
153	20240219	182400	1473136000	27150	27150	27150	27150	0
154	20240219	182300	1473136000	27150	27150	27150	27150	0
155	20240219	182200	1473136000	27150	27150	27150	27150	0
156	20240219	182100	1473136000	27150	27150	27150	27150	0
157	20240219	182000	1473136000	27150	27150	27150	27150	0
158	20240219	181900	1473136000	27150	27150	27150	27150	0
159	20240219	181800	1473136000	27150	27150	27150	27150	0
160	20240219	181700	1473136000	27150	27150	27150	27150	0
161	20240219	181600	1473136000	27150	27150	27150	27150	0
162	20240219	181500	1473136000	27150	27150	27150	27150	0
163	20240219	181400	1473136000	27150	27150	27150	27150	0
164	20240219	181300	1473136000	27150	27150	27150	27150	0
165	20240219	181200	1473136000	27150	27150	27150	27150	0
166	20240219	181100	1473136000	27150	27150	27150	27150	0
167	20240219	181000	1473136000	27150	27150	27150	27150	0
168	20240219	180900	1473136000	27150	27150	27150	27150	0
169	20240219	180800	1473136000	27150	27150	27150	27150	0
170	20240219	180700	1473136000	27150	27150	27150	27150	0
171	20240219	180600	1473136000	27150	27150	27150	27150	0
172	20240219	180500	1473136000	27150	27150	27150	27150	0
173	20240219	180400	1473136000	27150	27150	27150	27150	0
174	20240219	180300	1473136000	27150	27150	27150	27150	0
175	20240219	180200	1473136000	27150	27150	27150	27150	0
176	20240219	180100	1473136000	27150	27150	27150	27150	0
177	20240219	180000	1473136000	27150	27150	27150	27150	0
178	20240219	175900	1473136000	27150	27150	27150	27150	0
179	20240219	175800	1473136000	27150	27150	27150	27150	0
180	20240219	175700	1473136000	27150	27150	27150	27150	0
181	20240219	175600	1473136000	27150	27150	27150	27150	0
182	20240219	175500	1473136000	27150	27150	27150	27150	2159
183	20240219	175400	1473136000	27150	27150	27150	27150	0
184	20240219	175300	1473136000	27150	27150	27150	27150	0
185	20240219	175200	1473136000	27150	27150	27150	27150	0
186	20240219	175100	1473136000	27150	27150	27150	27150	0
187	20240219	175000	1473136000	27150	27150	27150	27150	0
188	20240219	174900	1473136000	27150	27150	27150	27150	0
189	20240219	174800	1473136000	27150	27150	27150	27150	0
190	20240219	174700	1473136000	27150	27150	27150	27150	0
191	20240219	174600	1473136000	27150	27150	27150	27150	0
192	20240219	174500	1473136000	27150	27150	27150	27150	0
193	20240219	174400	1473136000	27150	27150	27150	27150	0
194	20240219	174300	1473136000	27150	27150	27150	27150	0
195	20240219	174200	1473136000	27150	27150	27150	27150	0
196	20240219	174100	1473136000	27150	27150	27150	27150	0
197	20240219	174000	1473136000	27150	27150	27150	27150	0
198	20240219	173900	1473136000	27150	27150	27150	27150	0
199	20240219	173800	1473136000	27150	27150	27150	27150	0
200	20240219	173700	1473136000	27150	27150	27150	27150	0
201	20240219	173600	1473136000	27150	27150	27150	27150	0
202	20240219	173500	1473136000	27150	27150	27150	27150	0
203	20240219	173400	1473136000	27150	27150	27150	27150	0
204	20240219	173300	1473136000	27150	27150	27150	27150	0
205	20240219	173200	1473136000	27150	27150	27150	27150	0
206	20240219	173100	1473136000	27150	27150	27150	27150	0
207	20240219	173000	1473136000	27150	27150	27150	27150	0
208	20240219	172900	1473136000	27150	27150	27150	27150	0
209	20240219	172800	1473136000	27150	27150	27150	27150	0
210	20240219	172700	1473136000	27150	27150	27150	27150	0
211	20240219	172600	1473136000	27150	27150	27150	27150	0
212	20240219	172500	1473136000	27150	27150	27150	27150	2159
213	20240219	172400	1473136000	27150	27150	27150	27150	0
214	20240219	172300	1473136000	27150	27150	27150	27150	0
215	20240219	172200	1473136000	27150	27150	27150	27150	0
216	20240219	172100	1473136000	27150	27150	27150	27150	0
217	20240219	172000	1473136000	27150	27150	27150	27150	0
218	20240219	171900	1473136000	27150	27150	27150	27150	0
219	20240219	171800	1473136000	27150	27150	27150	27150	0
220	20240219	171700	1473136000	27150	27150	27150	27150	0
221	20240219	171600	1473136000	27150	27150	27150	27150	0
222	20240219	171500	1473136000	27150	27150	27150	27150	0
223	20240219	171400	1473136000	27150	27150	27150	27150	0
224	20240219	171300	1473136000	27150	27150	27150	27150	0
225	20240219	171200	1473136000	27150	27150	27150	27150	0
226	20240219	171100	1473136000	27150	27150	27150	27150	0
227	20240219	171000	1473136000	27150	27150	27150	27150	0
228	20240219	170900	1473136000	27150	27150	27150	27150	0
229	20240219	170800	1473136000	27150	27150	27150	27150	0
230	20240219	170700	1473136000	27150	27150	27150	27150	0
231	20240219	170600	1473136000	27150	27150	27150	27150	0
232	20240219	170500	1473136000	27150	27150	27150	27150	0
233	20240219	170400	1473136000	27150	27150	27150	27150	0
234	20240219	170300	1473136000	27150	27150	27150	27150	0
235	20240219	170200	1473136000	27150	27150	27150	27150	0
236	20240219	170100	1473136000	27150	27150	27150	27150	0
237	20240219	170000	1473136000	27150	27150	27150	27150	0
238	20240219	165900	1473136000	27150	27150	27150	27150	0
239	20240219	165800	1473136000	27150	27150	27150	27150	0
240	20240219	165700	1473136000	27150	27150	27150	27150	0
241	20240219	165600	1473136000	27150	27150	27150	27150	0
242	20240219	165500	1473136000	27150	27150	27150	27150	2159
243	20240219	165400	1473136000	27150	27150	27150	27150	0
244	20240219	165300	1473136000	27150	27150	27150	27150	0
245	20240219	165200	1473136000	27150	27150	27150	27150	0
246	20240219	165100	1473136000	27150	27150	27150	27150	0
247	20240219	165000	1473136000	27150	27150	27150	27150	0
248	20240219	164900	1473136000	27150	27150	27150	27150	0
249	20240219	164800	1473136000	27150	27150	27150	27150	0
250	20240219	164700	1473136000	27150	27150	27150	27150	0
251	20240219	164600	1473136000	27150	27150	27150	27150	0
252	20240219	164500	1473136000	27150	27150	27150	27150	0
253	20240219	164400	1473136000	27150	27150	27150	27150	0
254	20240219	164300	1473136000	27150	27150	27150	27150	0
255	20240219	164200	1473136000	27150	27150	27150	27150	0
256	20240219	164100	1473136000	27150	27150	27150	27150	0
257	20240219	164000	1473136000	27150	27150	27150	27150	0
258	20240219	163900	1473136000	27150	27150	27150	27150	0
259	20240219	163800	1473136000	27150	27150	27150	27150	0
260	20240219	163700	1473136000	27150	27150	27150	27150	0
261	20240219	163600	1473136000	27150	27150	27150	27150	0
262	20240219	163500	1473136000	27150	27150	27150	27150	0
263	20240219	163400	1473136000	27150	27150	27150	27150	0
264	20240219	163300	1473136000	27150	27150	27150	27150	0
265	20240219	163200	1473136000	27150	27150	27150	27150	0
266	20240219	163100	1473136000	27150	27150	27150	27150	0
267	20240219	163000	1473136000	27150	27150	27150	27150	0
268	20240219	162900	1473136000	27150	27150	27150	27150	0
269	20240219	162800	1473136000	27150	27150	27150	27150	0
270	20240219	162700	1473136000	27150	27150	27150	27150	0
271	20240219	162600	1473136000	27150	27150	27150	27150	0
272	20240219	162500	1473136000	27150	27150	27150	27150	2159
273	20240219	162400	1473136000	27150	27150	27150	27150	0
274	20240219	162300	1473136000	27150	27150	27150	27150	0
275	20240219	162200	1473136000	27150	27150	27150	27150	0
276	20240219	162100	1473136000	27150	27150	27150	27150	0
277	20240219	162000	1473136000	27150	27150	27150	27150	0
278	20240219	161900	1473136000	27150	27150	27150	27150	0
279	20240219	161800	1473136000	27150	27150	27150	27150	0
280	20240219	161700	1473136000	27150	27150	27150	27150	0
281	20240219	161600	1473136000	27150	27150	27150	27150	0
282	20240219	161500	1473136000	27150	27150	27150	27150	0
283	20240219	161400	1473136000	27150	27150	27150	27150	0
284	20240219	161300	1473136000	27150	27150	27150	27150	0
285	20240219	161200	1473136000	27150	27150	27150	27150	0
286	20240219	161100	1473136000	27150	27150	27150	27150	0
287	20240219	161000	1473136000	27150	27150	27150	27150	0
288	20240219	160900	1473136000	27150	27150	27150	27150	0
289	20240219	160800	1473136000	27150	27150	27150	27150	0
290	20240219	160700	1473136000	27150	27150	27150	27150	0
291	20240219	160600	1473136000	27150	27150	27150	27150	0
292	20240219	160500	1473136000	27150	27150	27150	27150	0
293	20240219	160400	1473136000	27150	27150	27150	27150	0
294	20240219	160300	1473136000	27150	27150	27150	27150	0
295	20240219	160200	1473136000	27150	27150	27150	27150	0
296	20240219	160100	1473136000	27150	27150	27150	27150	0
297	20240219	160000	1473136000	27150	27150	27150	27150	0
298	20240219	155900	1473136000	27150	27150	27150	27150	0
299	20240219	155800	1473136000	27150	27150	27150	27150	0
300	20240219	155700	1473136000	27150	27150	27150	27150	0
301	20240219	155600	1473136000	27150	27150	27150	27150	0
302	20240219	155500	1473136000	27150	27150	27150	27150	2159
303	20240219	155400	1473136000	27150	27150	27150	27150	0
304	20240219	155300	1473136000	27150	27150	27150	27150	0
305	20240219	155200	1473136000	27150	27150	27150	27150	0
306	20240219	155100	1473136000	27150	27150	27150	27150	0
307	20240219	155000	1473136000	27150	27150	27150	27150	0
308	20240219	154900	1473136000	27150	27150	27150	27150	0
309	20240219	154800	1473136000	27150	27150	27150	27150	0
310	20240219	154700	1473136000	27150	27150	27150	27150	0
311	20240219	154600	1473136000	27150	27150	27150	27150	0
312	20240219	154500	1473136000	27150	27150	27150	27150	0
313	20240219	154400	1473136000	27150	27150	27150	27150	0
314	20240219	154300	1473136000	27150	27150	27150	27150	0
315	20240219	154200	1473136000	27150	27150	27150	27150	0
316	20240219	154100	1473136000	27150	27150	27150	27150	0
317	20240219	154000	1473136000	27150	27150	27150	27150	0
318	20240219	153900	1473136000	27150	27150	27150	27150	0
319	20240219	153800	1473136000	27150	27150	27150	27150	0
320	20240219	153700	1473136000	27150	27150	27150	27150	0
321	20240219	153600	1473136000	27150	27150	27150	27150	0
322	20240219	153500	1473136000	27150	27150	27150	27150	0
323	20240219	153400	1473136000	27150	27150	27150	27150	0
324	20240219	153300	1473136000	27150	27150	27150	27150	0
325	20240219	153200	1473136000	27150	27150	27150	27150	0
326	20240219	153100	1473136000	27150	27150	27150	27150	0
327	20240219	153000	1473136000	27150	27150	27150	27150	2159
328	20240219	152900	1414519150	27100	27100	27100	27100	0
329	20240219	152800	1414519150	27100	27100	27100	27100	0
330	20240219	152700	1414519150	27100	27100	27100	27100	0
331	20240219	152600	1414519150	27100	27100	27100	27100	0
332	20240219	152500	1414519150	27100	27100	27100	27100	0
333	20240219	152400	1414519150	27100	27100	27100	27100	0
334	20240219	152300	1414519150	27100	27100	27100	27100	0
335	20240219	152200	1414519150	27100	27100	27100	27100	0
336	20240219	152100	1414519150	27100	27100	27100	27100	0
337	20240219	152000	1414519150	27100	27100	27100	27100	0
338	20240219	151900	1414519150	27100	27100	27100	27100	0
339	20240219	151800	1414519150	27100	27100	27150	27100	126
340	20240219	151700	1411101750	27100	27050	27100	27050	416
341	20240219	151600	1399828250	27050	27100	27100	27050	11
342	20240219	151500	1399530200	27100	27050	27100	27050	72
343	20240219	151400	1397580400	27050	27100	27100	27050	278
344	20240219	151300	1390047600	27100	27050	27100	27050	29
345	20240219	151200	1389263100	27050	27100	27100	27050	414
346	20240219	151100	1378055950	27100	27100	27100	27100	59
347	20240219	151000	1376457050	27100	27100	27100	27050	107
348	20240219	150900	1373557400	27000	27000	27000	27000	86
349	20240219	150800	1371235400	27000	27000	27000	27000	0
350	20240219	150700	1371235400	27000	27100	27100	27000	71
351	20240219	150600	1369318300	27000	27100	27100	27000	218
352	20240219	150500	1363429550	27100	27100	27100	27100	20
353	20240219	150400	1362887550	27100	27100	27100	27100	11
354	20240219	150300	1362589450	27100	27100	27100	27100	9
355	20240219	150200	1362345550	27100	27050	27100	27050	5
356	20240219	150100	1362210200	27050	27050	27050	27050	711
357	20240219	150000	1342977650	27100	27100	27100	27100	1
358	20240219	145900	1342950550	27050	27050	27050	27050	1
359	20240219	145800	1342923500	27100	27100	27100	27100	15
360	20240219	145700	1342517000	27100	27100	27100	27100	1
361	20240219	145600	1342489900	27100	27100	27100	27100	0
362	20240219	145500	1342489900	27100	27050	27100	27050	13
363	20240219	145400	1342137650	27050	27100	27100	27050	50
364	20240219	145300	1340784600	27050	27050	27050	27050	200
365	20240219	145200	1335374600	27050	27050	27050	27050	0
366	20240219	145100	1335374600	27050	27050	27050	27050	36
367	20240219	145000	1334400800	27050	27050	27050	27050	100
368	20240219	144900	1331695800	27100	27100	27100	27100	272
369	20240219	144800	1324324600	27050	27100	27100	27050	12
370	20240219	144700	1323999950	27050	27050	27050	27050	3
371	20240219	144600	1323918800	27100	27100	27100	27100	132
372	20240219	144500	1320341600	27100	27100	27100	27100	10
373	20240219	144400	1320070600	27050	27050	27050	27050	0
374	20240219	144300	1320070600	27050	27050	27050	27050	700
375	20240219	144200	1301135600	27100	27100	27100	27100	1
376	20240219	144100	1301108500	27100	27050	27100	27000	3511
377	20240219	144000	1206304600	27050	27050	27100	27050	296
378	20240219	143900	1198297300	27050	27050	27050	27050	150
379	20240219	143800	1194239800	27100	27100	27100	27100	500
380	20240219	143700	1180689800	27050	27050	27050	27050	522
381	20240219	143600	1166569700	27050	27050	27050	27050	476
382	20240219	143500	1153693900	27050	27050	27100	27050	22
383	20240219	143400	1153098750	27050	27100	27100	27050	142
384	20240219	143300	1149252550	27050	27050	27050	27050	667
385	20240219	143200	1131210200	27100	27100	27100	27100	50
386	20240219	143100	1129855200	27050	27050	27100	27050	616
387	20240219	143000	1113192300	27050	27050	27050	27050	22
388	20240219	142900	1112597200	27050	27100	27100	27050	528
389	20240219	142800	1098293400	27150	27150	27150	27150	3
390	20240219	142700	1098211950	27100	27100	27100	27100	83
391	20240219	142600	1095962650	27100	27100	27100	27100	5
392	20240219	142500	1095827150	27100	27100	27100	27100	0
393	20240219	142400	1095827150	27100	27100	27100	27100	0
394	20240219	142300	1095827150	27100	27100	27100	27100	152
395	20240219	142200	1091707950	27100	27100	27100	27100	1
396	20240219	142100	1091680850	27150	27150	27150	27150	0
397	20240219	142000	1091680850	27150	27150	27150	27150	14
398	20240219	141900	1091300750	27150	27150	27150	27150	1
399	20240219	141800	1091273600	27150	27150	27150	27150	3
400	20240219	141700	1091192150	27150	27150	27150	27150	3
401	20240219	141600	1091110700	27150	27150	27150	27150	15
402	20240219	141500	1090703450	27100	27100	27100	27100	723
403	20240219	141400	1071110150	27150	27150	27150	27150	0
404	20240219	141300	1071110150	27150	27150	27150	27150	0
405	20240219	141200	1071110150	27150	27150	27150	27150	1
406	20240219	141100	1071083000	27100	27100	27100	27100	342
407	20240219	141000	1061814800	27100	27100	27100	27100	1
408	20240219	140900	1061787700	27100	27100	27100	27100	0
409	20240219	140800	1061787700	27100	27100	27100	27100	150
410	20240219	140700	1057722700	27100	27100	27100	27050	858
411	20240219	140600	1034478000	27100	27100	27100	27100	0
412	20240219	140500	1034478000	27100	27100	27100	27100	100
413	20240219	140400	1031768000	27100	27100	27100	27100	0
414	20240219	140300	1031768000	27100	27100	27100	27100	110
415	20240219	140200	1028787000	27150	27100	27150	27100	35
416	20240219	140100	1027837000	27100	27100	27100	27100	2
417	20240219	140000	1027782800	27100	27100	27100	27100	543
418	20240219	135900	1013067500	27100	27100	27100	27100	52
419	20240219	135800	1011658300	27100	27100	27100	27100	0
420	20240219	135700	1011658300	27100	27100	27100	27100	0
421	20240219	135600	1011658300	27100	27100	27100	27100	462
422	20240219	135500	999138100	27150	27150	27150	27150	0
423	20240219	135400	999138100	27150	27150	27150	27150	8
424	20240219	135300	998920900	27150	27150	27150	27150	0
425	20240219	135200	998920900	27150	27150	27150	27150	29
426	20240219	135100	998133550	27150	27150	27150	27150	20
427	20240219	135000	997590550	27150	27150	27150	27150	1
428	20240219	134900	997563400	27150	27150	27150	27150	1
429	20240219	134800	997536250	27150	27150	27150	27150	0
430	20240219	134700	997536250	27150	27150	27150	27150	3
431	20240219	134600	997454800	27200	27200	27200	27200	2
432	20240219	134500	997400400	27100	27100	27100	27100	2
433	20240219	134400	997346200	27150	27150	27150	27150	3
434	20240219	134300	997264750	27150	27150	27150	27150	1
435	20240219	134200	997237600	27100	27100	27100	27100	100
436	20240219	134100	994527600	27100	27100	27100	27100	1
437	20240219	134000	994500500	27100	27100	27100	27100	0
438	20240219	133900	994500500	27100	27100	27100	27100	60
439	20240219	133800	992874500	27100	27100	27100	27100	0
440	20240219	133700	992874500	27100	27100	27100	27100	4
441	20240219	133600	992766100	27100	27150	27150	27100	170
442	20240219	133500	988155250	27150	27150	27150	27150	50
443	20240219	133400	986797750	27150	27150	27150	27150	0
444	20240219	133300	986797750	27150	27150	27150	27150	0
445	20240219	133200	986797750	27150	27150	27150	27150	5
446	20240219	133100	986662000	27150	27150	27150	27150	4
447	20240219	133000	986553400	27100	27100	27100	27100	0
448	20240219	132900	986553400	27100	27100	27100	27100	1
449	20240219	132800	986526300	27150	27150	27150	27150	0
450	20240219	132700	986526300	27150	27150	27150	27150	11
451	20240219	132600	986227650	27150	27150	27200	27150	11
452	20240219	132500	985928950	27150	27150	27150	27150	121
453	20240219	132400	982643800	27100	27100	27100	27100	0
454	20240219	132300	982643800	27100	27100	27100	27100	0
455	20240219	132200	982643800	27100	27100	27100	27100	50
456	20240219	132100	981288800	27100	27100	27100	27100	155
457	20240219	132000	977088300	27150	27100	27150	27100	238
458	20240219	131900	970638450	27150	27150	27150	27150	27
459	20240219	131800	969905400	27150	27100	27150	27100	11
460	20240219	131700	969607250	27150	27150	27150	27150	1
461	20240219	131600	969580100	27150	27150	27150	27150	1
462	20240219	131500	969552950	27150	27150	27150	27150	4
463	20240219	131400	969444350	27150	27150	27150	27150	20
464	20240219	131300	968901350	27150	27100	27150	27100	164
465	20240219	131200	964454750	27100	27100	27100	27100	20
466	20240219	131100	963912750	27150	27100	27150	27100	6
467	20240219	131000	963750100	27150	27150	27150	27150	0
468	20240219	130900	963750100	27150	27150	27150	27150	0
469	20240219	130800	963750100	27150	27150	27150	27150	1
470	20240219	130700	963722950	27150	27150	27150	27150	2
471	20240219	130600	963668650	27150	27150	27150	27150	19
472	20240219	130500	963152800	27150	27150	27150	27150	0
473	20240219	130400	963152800	27150	27150	27150	27150	0
474	20240219	130300	963152800	27150	27150	27150	27150	0
475	20240219	130200	963152800	27150	27100	27150	27100	110
476	20240219	130100	960171750	27150	27150	27150	27150	5
477	20240219	130000	960036000	27150	27150	27150	27150	6
478	20240219	125900	959873100	27200	27200	27200	27200	0
479	20240219	125800	959873100	27200	27200	27200	27200	0
480	20240219	125700	959873100	27200	27200	27200	27200	0
481	20240219	125600	959873100	27200	27200	27200	27200	2
482	20240219	125500	959818700	27100	27100	27100	27100	0
483	20240219	125400	959818700	27100	27050	27100	27050	522
484	20240219	125300	945672550	27050	27100	27100	27050	136
485	20240219	125200	941987450	27100	27100	27150	27100	892
486	20240219	125100	917813800	27150	27150	27150	27150	3
487	20240219	125000	917732350	27200	27200	27200	27200	0
488	20240219	124900	917732350	27200	27150	27200	27150	220
489	20240219	124800	911758600	27150	27150	27150	27150	17
490	20240219	124700	911297050	27150	27150	27150	27150	1
491	20240219	124600	911269900	27100	27100	27100	27100	18
492	20240219	124500	910782100	27100	27100	27100	27100	0
493	20240219	124400	910782100	27100	27100	27100	27100	1
494	20240219	124300	910755000	27150	27150	27150	27150	0
495	20240219	124200	910755000	27150	27150	27150	27150	1
496	20240219	124100	910727850	27150	27150	27150	27150	35
497	20240219	124000	909777600	27150	27150	27150	27150	0
498	20240219	123900	909777600	27150	27150	27150	27150	2
499	20240219	123800	909723300	27150	27100	27150	27100	15
500	20240219	123700	909316300	27100	27100	27100	27100	0
501	20240219	123600	909316300	27100	27100	27100	27100	6
502	20240219	123500	909153700	27150	27150	27150	27150	54
503	20240219	123400	907687600	27150	27150	27150	27100	14
504	20240219	123300	907308000	27100	27100	27100	27100	1
505	20240219	123200	907280900	27100	27100	27100	27100	317
506	20240219	123100	898690200	27150	27150	27150	27150	10
507	20240219	123000	898418700	27150	27150	27150	27150	6
508	20240219	122900	898255800	27150	27150	27150	27150	6
509	20240219	122800	898092900	27150	27150	27200	27150	21
510	20240219	122700	897522650	27150	27150	27150	27150	11
511	20240219	122600	897224000	27100	27100	27100	27100	247
512	20240219	122500	890530300	27100	27100	27100	27100	300
513	20240219	122400	882400300	27150	27150	27150	27150	36
514	20240219	122300	881422900	27100	27150	27150	27100	205
515	20240219	122200	875857400	27150	27150	27150	27150	6
516	20240219	122100	875694500	27100	27100	27100	27100	108
517	20240219	122000	872767700	27100	27100	27100	27100	40
518	20240219	121900	871683700	27100	27150	27150	27100	164
519	20240219	121800	867232100	27150	27150	27150	27150	16
520	20240219	121700	866797700	27150	27150	27150	27100	18
521	20240219	121600	866309250	27150	27150	27150	27150	0
522	20240219	121500	866309250	27150	27150	27150	27150	10
523	20240219	121400	866037750	27150	27150	27150	27100	859
524	20240219	121300	842750900	27150	27100	27150	27100	20
525	20240219	121200	842208400	27150	27150	27150	27150	9
526	20240219	121100	841964050	27150	27100	27150	27100	105
527	20240219	121000	839113550	27100	27100	27100	27100	100
528	20240219	120900	836403550	27100	27150	27150	27100	437
529	20240219	120800	824549750	27100	27150	27150	27100	48
530	20240219	120700	823246750	27150	27150	27150	27150	20
531	20240219	120600	822703750	27150	27150	27150	27150	1
532	20240219	120500	822676600	27150	27150	27150	27150	0
533	20240219	120400	822676600	27150	27150	27150	27150	100
534	20240219	120300	819961600	27150	27150	27150	27150	121
535	20240219	120200	816676450	27200	27200	27200	27200	0
536	20240219	120100	816676450	27200	27200	27200	27150	65
537	20240219	120000	814908850	27150	27150	27200	27150	129
538	20240219	115900	811401500	27150	27150	27150	27150	178
539	20240219	115800	806568800	27200	27200	27200	27200	20
540	20240219	115700	806024800	27200	27200	27200	27200	16
541	20240219	115600	805589600	27150	27150	27150	27150	0
542	20240219	115500	805589600	27150	27100	27200	27100	22
543	20240219	115400	804992300	27150	27150	27150	27150	0
544	20240219	115300	804992300	27150	27150	27150	27150	100
545	20240219	115200	802277300	27150	27150	27150	27150	2
546	20240219	115100	802223000	27100	27150	27150	27100	105
547	20240219	115000	799377000	27150	27200	27200	27150	128
548	20240219	114900	795901550	27150	27150	27150	27150	0
549	20240219	114800	795901550	27150	27150	27150	27150	62
550	20240219	114700	794218250	27150	27200	27200	27150	10
551	20240219	114600	793946700	27150	27200	27200	27150	23
552	20240219	114500	793321250	27150	27150	27150	27150	47
553	20240219	114400	792045200	27150	27150	27150	27150	769
554	20240219	114300	771166850	27150	27150	27150	27150	154
555	20240219	114200	766985750	27150	27150	27150	27150	0
556	20240219	114100	766985750	27150	27150	27150	27150	18
557	20240219	114000	766497050	27150	27150	27150	27150	0
558	20240219	113900	766497050	27150	27150	27150	27150	0
559	20240219	113800	766497050	27150	27150	27150	27150	35
560	20240219	113700	765546800	27150	27150	27150	27150	56
561	20240219	113600	764026400	27150	27150	27150	27150	0
562	20240219	113500	764026400	27150	27150	27150	27150	50
563	20240219	113400	762668900	27150	27150	27150	27150	442
564	20240219	113300	750668600	27150	27150	27150	27150	161
565	20240219	113200	746297450	27200	27200	27200	27200	0
566	20240219	113100	746297450	27200	27200	27200	27200	0
567	20240219	113000	746297450	27200	27200	27200	27200	1
568	20240219	112900	746270250	27150	27150	27150	27150	60
569	20240219	112800	744641250	27150	27150	27150	27150	100
570	20240219	112700	741926250	27150	27150	27150	27150	1
571	20240219	112600	741899100	27200	27200	27200	27200	50
572	20240219	112500	740539100	27150	27150	27150	27150	5
573	20240219	112400	740403350	27150	27150	27150	27150	0
574	20240219	112300	740403350	27150	27150	27150	27150	16
575	20240219	112200	739968950	27200	27200	27200	27200	229
576	20240219	112100	733740150	27200	27200	27200	27200	3
577	20240219	112000	733658550	27200	27200	27200	27200	188
578	20240219	111900	728544950	27200	27200	27200	27200	291
579	20240219	111800	720629750	27200	27200	27200	27200	111
580	20240219	111700	717610550	27200	27200	27200	27200	0
581	20240219	111600	717610550	27200	27200	27200	27150	49
582	20240219	111500	716277950	27150	27150	27150	27150	0
583	20240219	111400	716277950	27150	27150	27150	27150	12
584	20240219	111300	715952150	27150	27150	27150	27150	10
585	20240219	111200	715680650	27200	27200	27200	27200	0
586	20240219	111100	715680650	27200	27200	27200	27200	0
587	20240219	111000	715680650	27200	27200	27200	27200	5
588	20240219	110900	715544650	27150	27150	27150	27150	100
589	20240219	110800	712829650	27150	27150	27150	27150	0
590	20240219	110700	712829650	27150	27200	27200	27150	350
591	20240219	110600	703324750	27200	27200	27200	27200	101
592	20240219	110500	700577550	27200	27200	27200	27200	20
593	20240219	110400	700033550	27200	27200	27200	27200	31
594	20240219	110300	699190350	27200	27200	27200	27200	510
595	20240219	110200	685318350	27200	27200	27200	27200	434
596	20240219	110100	673513550	27200	27200	27200	27200	54
597	20240219	110000	672044750	27200	27200	27200	27200	0
598	20240219	105900	672044750	27200	27250	27250	27200	3
599	20240219	105800	671963050	27200	27200	27200	27200	543
600	20240219	105700	657193450	27200	27200	27200	27200	100
601	20240219	105600	654473450	27200	27200	27200	27200	0
602	20240219	105500	654473450	27200	27200	27200	27200	7
603	20240219	105400	654283050	27250	27250	27250	27250	4
604	20240219	105300	654174050	27250	27250	27250	27250	1
605	20240219	105200	654146800	27250	27250	27250	27250	77
606	20240219	105100	652048550	27250	27250	27250	27250	1
607	20240219	105000	652021300	27250	27200	27250	27200	22
608	20240219	104900	651422150	27250	27250	27250	27250	1
609	20240219	104800	651394900	27250	27250	27250	27250	2
610	20240219	104700	651340400	27250	27250	27250	27250	44
611	20240219	104600	650141400	27200	27200	27200	27200	0
612	20240219	104500	650141400	27200	27200	27200	27200	200
613	20240219	104400	644701400	27250	27250	27250	27250	10
614	20240219	104300	644428900	27250	27250	27250	27250	56
615	20240219	104200	642902900	27200	27200	27200	27200	0
616	20240219	104100	642902900	27200	27200	27200	27200	150
617	20240219	104000	638822900	27200	27200	27200	27200	21
618	20240219	103900	638251700	27200	27200	27200	27200	144
619	20240219	103800	634334900	27200	27200	27200	27200	41
620	20240219	103700	633219700	27250	27250	27250	27250	212
621	20240219	103600	627442700	27250	27250	27250	27250	5
622	20240219	103500	627306450	27200	27200	27200	27200	0
623	20240219	103400	627306450	27200	27200	27200	27200	0
624	20240219	103300	627306450	27200	27200	27200	27200	0
625	20240219	103200	627306450	27200	27200	27200	27200	808
626	20240219	103100	605328850	27150	27150	27150	27150	108
627	20240219	103000	602396650	27200	27200	27200	27200	31
628	20240219	102900	601553450	27150	27200	27200	27150	303
629	20240219	102800	593315650	27200	27250	27250	27200	91
630	20240219	102700	590838950	27250	27250	27250	27250	4
631	20240219	102600	590729950	27250	27250	27250	27250	5
632	20240219	102500	590593700	27250	27250	27250	27250	36
633	20240219	102400	589612700	27200	27200	27200	27200	246
634	20240219	102300	582921500	27150	27150	27150	27150	63
635	20240219	102200	581211050	27150	27200	27200	27150	286
636	20240219	102100	573441050	27150	27200	27250	27150	342
637	20240219	102000	564144650	27200	27200	27200	27200	0
638	20240219	101900	564144650	27200	27200	27200	27200	93
639	20240219	101800	561615050	27200	27200	27200	27200	47
640	20240219	101700	560336650	27200	27250	27250	27200	2
641	20240219	101600	560282200	27200	27200	27200	27200	0
642	20240219	101500	560282200	27200	27200	27200	27200	20
643	20240219	101400	559738200	27200	27250	27250	27200	24
644	20240219	101300	559084400	27250	27200	27250	27200	264
645	20240219	101200	551893600	27150	27200	27200	27150	228
646	20240219	101100	545697550	27250	27200	27250	27200	13
647	20240219	101000	545343900	27150	27150	27150	27150	0
648	20240219	100900	545343900	27150	27150	27150	27150	0
649	20240219	100800	545343900	27150	27200	27200	27150	250
650	20240219	100700	538551350	27150	27150	27200	27150	301
651	20240219	100600	530378900	27150	27150	27150	27150	399
652	20240219	100500	519546050	27200	27200	27200	27200	736
653	20240219	100400	499526850	27250	27250	27250	27250	23
654	20240219	100300	498900100	27250	27250	27250	27250	6
655	20240219	100200	498736600	27200	27250	27250	27200	1002
656	20240219	100100	471463550	27250	27250	27250	27250	250
657	20240219	100000	464651050	27250	27250	27300	27250	355
658	20240219	095900	454976700	27300	27300	27300	27300	3
659	20240219	095800	454894800	27300	27300	27300	27300	200
660	20240219	095700	449434800	27300	27250	27300	27250	51
661	20240219	095600	448045000	27250	27300	27300	27250	164
662	20240219	095500	443575650	27300	27300	27300	27300	0
663	20240219	095400	443575650	27300	27300	27300	27300	2
664	20240219	095300	443521050	27300	27250	27300	27250	78
665	20240219	095200	441395500	27300	27300	27300	27300	6
666	20240219	095100	441231700	27300	27250	27300	27250	35
667	20240219	095000	440276750	27250	27300	27300	27250	650
668	20240219	094900	422559200	27300	27300	27300	27250	62
669	20240219	094800	420866700	27250	27250	27250	27250	70
670	20240219	094700	418959200	27300	27300	27300	27300	169
671	20240219	094600	414345500	27300	27300	27300	27300	21
672	20240219	094500	413772200	27400	27400	27400	27400	0
673	20240219	094400	413772200	27400	27400	27400	27400	10
674	20240219	094300	413498200	27250	27400	27400	27250	201
675	20240219	094200	408002550	27400	27350	27400	27350	347
676	20240219	094100	398511300	27350	27250	27350	27250	616
677	20240219	094000	381725200	27200	27200	27200	27200	254
678	20240219	093900	374816400	27200	27200	27200	27200	68
679	20240219	093800	372966800	27200	27200	27200	27200	112
680	20240219	093700	369920400	27250	27200	27250	27200	357
681	20240219	093600	360209950	27200	27200	27200	27200	345
682	20240219	093500	350825950	27200	27200	27200	27200	144
683	20240219	093400	346909150	27200	27200	27200	27200	49
684	20240219	093300	345576350	27250	27250	27250	27250	204
685	20240219	093200	340017350	27250	27250	27250	27250	40
686	20240219	093100	338927350	27200	27200	27250	27150	218
687	20240219	093000	333007200	27200	27200	27300	27150	413
688	20240219	092900	321768200	27250	27200	27250	27200	483
689	20240219	092800	308630050	27200	27300	27300	27150	1516
690	20240219	092700	267358200	27250	27300	27300	27250	322
691	20240219	092600	258580350	27250	27400	27400	27250	17
692	20240219	092500	258116400	27250	27300	27300	27250	656
693	20240219	092400	240238150	27300	27350	27400	27300	282
694	20240219	092300	232537500	27300	27350	27350	27300	241
695	20240219	092200	225946200	27400	27400	27400	27350	13
696	20240219	092100	225590500	27350	27450	27450	27350	843
697	20240219	092000	202502500	27450	27400	27450	27400	22
698	20240219	091900	201898650	27450	27450	27450	27450	10
699	20240219	091800	201624150	27450	27400	27450	27400	143
700	20240219	091700	197703800	27400	27500	27500	27400	19
701	20240219	091600	197182300	27500	27400	27500	27400	653
702	20240219	091500	179279200	27350	27400	27400	27350	3
703	20240219	091400	179197100	27400	27400	27400	27350	921
704	20240219	091300	153974200	27400	27350	27400	27300	397
705	20240219	091200	143123800	27300	27350	27350	27300	210
706	20240219	091100	137389950	27300	27350	27350	27300	110
707	20240219	091000	134386450	27300	27300	27400	27300	72
708	20240219	090900	132415750	27400	27350	27400	27250	166
709	20240219	090800	127883950	27350	27350	27400	27350	13
710	20240219	090700	127528300	27400	27300	27400	27250	419
711	20240219	090600	116067350	27300	27350	27350	27300	381
712	20240219	090500	105663500	27300	27300	27350	27300	157
713	20240219	090400	101377350	27300	27250	27300	27250	1100
714	20240219	090300	71347400	27250	27250	27250	27250	861
715	20240219	090200	47885150	27250	27400	27400	27250	149
716	20240219	090100	43824150	27400	27150	27400	27100	284
717	20240219	090000	36096400	27400	27500	27500	27100	1303