KissMeData/388720/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	211500	1163689450	27100	27100	27100	27100	879
3	20240220	211400	1163689450	27100	27100	27100	27100	0
4	20240220	211300	1163689450	27100	27100	27100	27100	0
5	20240220	211200	1163689450	27100	27100	27100	27100	0
6	20240220	211100	1163689450	27100	27100	27100	27100	0
7	20240220	211000	1163689450	27100	27100	27100	27100	0
8	20240220	210900	1163689450	27100	27100	27100	27100	0
9	20240220	210800	1163689450	27100	27100	27100	27100	0
10	20240220	210700	1163689450	27100	27100	27100	27100	0
11	20240220	210600	1163689450	27100	27100	27100	27100	0
12	20240220	210500	1163689450	27100	27100	27100	27100	0
13	20240220	210400	1163689450	27100	27100	27100	27100	0
14	20240220	210300	1163689450	27100	27100	27100	27100	0
15	20240220	210200	1163689450	27100	27100	27100	27100	0
16	20240220	210100	1163689450	27100	27100	27100	27100	0
17	20240220	210000	1163689450	27100	27100	27100	27100	0
18	20240220	205900	1163689450	27100	27100	27100	27100	0
19	20240220	205800	1163689450	27100	27100	27100	27100	0
20	20240220	205700	1163689450	27100	27100	27100	27100	0
21	20240220	205600	1163689450	27100	27100	27100	27100	0
22	20240220	205500	1163689450	27100	27100	27100	27100	0
23	20240220	205400	1163689450	27100	27100	27100	27100	0
24	20240220	205300	1163689450	27100	27100	27100	27100	0
25	20240220	205200	1163689450	27100	27100	27100	27100	0
26	20240220	205100	1163689450	27100	27100	27100	27100	0
27	20240220	205000	1163689450	27100	27100	27100	27100	0
28	20240220	204900	1163689450	27100	27100	27100	27100	0
29	20240220	204800	1163689450	27100	27100	27100	27100	0
30	20240220	204700	1163689450	27100	27100	27100	27100	0
31	20240220	204600	1163689450	27100	27100	27100	27100	0
32	20240220	204500	1163689450	27100	27100	27100	27100	879
33	20240220	204400	1163689450	27100	27100	27100	27100	0
34	20240220	204300	1163689450	27100	27100	27100	27100	0
35	20240220	204200	1163689450	27100	27100	27100	27100	0
36	20240220	204100	1163689450	27100	27100	27100	27100	0
37	20240220	204000	1163689450	27100	27100	27100	27100	0
38	20240220	203900	1163689450	27100	27100	27100	27100	0
39	20240220	203800	1163689450	27100	27100	27100	27100	0
40	20240220	203700	1163689450	27100	27100	27100	27100	0
41	20240220	203600	1163689450	27100	27100	27100	27100	0
42	20240220	203500	1163689450	27100	27100	27100	27100	0
43	20240220	203400	1163689450	27100	27100	27100	27100	0
44	20240220	203300	1163689450	27100	27100	27100	27100	0
45	20240220	203200	1163689450	27100	27100	27100	27100	0
46	20240220	203100	1163689450	27100	27100	27100	27100	0
47	20240220	203000	1163689450	27100	27100	27100	27100	0
48	20240220	202900	1163689450	27100	27100	27100	27100	0
49	20240220	202800	1163689450	27100	27100	27100	27100	0
50	20240220	202700	1163689450	27100	27100	27100	27100	0
51	20240220	202600	1163689450	27100	27100	27100	27100	0
52	20240220	202500	1163689450	27100	27100	27100	27100	0
53	20240220	202400	1163689450	27100	27100	27100	27100	0
54	20240220	202300	1163689450	27100	27100	27100	27100	0
55	20240220	202200	1163689450	27100	27100	27100	27100	0
56	20240220	202100	1163689450	27100	27100	27100	27100	0
57	20240220	202000	1163689450	27100	27100	27100	27100	0
58	20240220	201900	1163689450	27100	27100	27100	27100	0
59	20240220	201800	1163689450	27100	27100	27100	27100	0
60	20240220	201700	1163689450	27100	27100	27100	27100	0
61	20240220	201600	1163689450	27100	27100	27100	27100	0
62	20240220	201500	1163689450	27100	27100	27100	27100	879
63	20240220	201400	1163689450	27100	27100	27100	27100	0
64	20240220	201300	1163689450	27100	27100	27100	27100	0
65	20240220	201200	1163689450	27100	27100	27100	27100	0
66	20240220	201100	1163689450	27100	27100	27100	27100	0
67	20240220	201000	1163689450	27100	27100	27100	27100	0
68	20240220	200900	1163689450	27100	27100	27100	27100	0
69	20240220	200800	1163689450	27100	27100	27100	27100	0
70	20240220	200700	1163689450	27100	27100	27100	27100	0
71	20240220	200600	1163689450	27100	27100	27100	27100	0
72	20240220	200500	1163689450	27100	27100	27100	27100	0
73	20240220	200400	1163689450	27100	27100	27100	27100	0
74	20240220	200300	1163689450	27100	27100	27100	27100	0
75	20240220	200200	1163689450	27100	27100	27100	27100	0
76	20240220	200100	1163689450	27100	27100	27100	27100	0
77	20240220	200000	1163689450	27100	27100	27100	27100	0
78	20240220	195900	1163689450	27100	27100	27100	27100	0
79	20240220	195800	1163689450	27100	27100	27100	27100	0
80	20240220	195700	1163689450	27100	27100	27100	27100	0
81	20240220	195600	1163689450	27100	27100	27100	27100	0
82	20240220	195500	1163689450	27100	27100	27100	27100	0
83	20240220	195400	1163689450	27100	27100	27100	27100	0
84	20240220	195300	1163689450	27100	27100	27100	27100	0
85	20240220	195200	1163689450	27100	27100	27100	27100	0
86	20240220	195100	1163689450	27100	27100	27100	27100	0
87	20240220	195000	1163689450	27100	27100	27100	27100	0
88	20240220	194900	1163689450	27100	27100	27100	27100	0
89	20240220	194800	1163689450	27100	27100	27100	27100	0
90	20240220	194700	1163689450	27100	27100	27100	27100	0
91	20240220	194600	1163689450	27100	27100	27100	27100	0
92	20240220	194500	1163689450	27100	27100	27100	27100	879
93	20240220	194400	1163689450	27100	27100	27100	27100	0
94	20240220	194300	1163689450	27100	27100	27100	27100	0
95	20240220	194200	1163689450	27100	27100	27100	27100	0
96	20240220	194100	1163689450	27100	27100	27100	27100	0
97	20240220	194000	1163689450	27100	27100	27100	27100	0
98	20240220	193900	1163689450	27100	27100	27100	27100	0
99	20240220	193800	1163689450	27100	27100	27100	27100	0
100	20240220	193700	1163689450	27100	27100	27100	27100	0
101	20240220	193600	1163689450	27100	27100	27100	27100	0
102	20240220	193500	1163689450	27100	27100	27100	27100	0
103	20240220	193400	1163689450	27100	27100	27100	27100	0
104	20240220	193300	1163689450	27100	27100	27100	27100	0
105	20240220	193200	1163689450	27100	27100	27100	27100	0
106	20240220	193100	1163689450	27100	27100	27100	27100	0
107	20240220	193000	1163689450	27100	27100	27100	27100	0
108	20240220	192900	1163689450	27100	27100	27100	27100	0
109	20240220	192800	1163689450	27100	27100	27100	27100	0
110	20240220	192700	1163689450	27100	27100	27100	27100	0
111	20240220	192600	1163689450	27100	27100	27100	27100	0
112	20240220	192500	1163689450	27100	27100	27100	27100	0
113	20240220	192400	1163689450	27100	27100	27100	27100	0
114	20240220	192300	1163689450	27100	27100	27100	27100	0
115	20240220	192200	1163689450	27100	27100	27100	27100	0
116	20240220	192100	1163689450	27100	27100	27100	27100	0
117	20240220	192000	1163689450	27100	27100	27100	27100	0
118	20240220	191900	1163689450	27100	27100	27100	27100	0
119	20240220	191800	1163689450	27100	27100	27100	27100	0
120	20240220	191700	1163689450	27100	27100	27100	27100	0
121	20240220	191600	1163689450	27100	27100	27100	27100	0
122	20240220	191500	1163689450	27100	27100	27100	27100	879
123	20240220	191400	1163689450	27100	27100	27100	27100	0
124	20240220	191300	1163689450	27100	27100	27100	27100	0
125	20240220	191200	1163689450	27100	27100	27100	27100	0
126	20240220	191100	1163689450	27100	27100	27100	27100	0
127	20240220	191000	1163689450	27100	27100	27100	27100	0
128	20240220	190900	1163689450	27100	27100	27100	27100	0
129	20240220	190800	1163689450	27100	27100	27100	27100	0
130	20240220	190700	1163689450	27100	27100	27100	27100	0
131	20240220	190600	1163689450	27100	27100	27100	27100	0
132	20240220	190500	1163689450	27100	27100	27100	27100	0
133	20240220	190400	1163689450	27100	27100	27100	27100	0
134	20240220	190300	1163689450	27100	27100	27100	27100	0
135	20240220	190200	1163689450	27100	27100	27100	27100	0
136	20240220	190100	1163689450	27100	27100	27100	27100	0
137	20240220	190000	1163689450	27100	27100	27100	27100	0
138	20240220	185900	1163689450	27100	27100	27100	27100	0
139	20240220	185800	1163689450	27100	27100	27100	27100	0
140	20240220	185700	1163689450	27100	27100	27100	27100	0
141	20240220	185600	1163689450	27100	27100	27100	27100	0
142	20240220	185500	1163689450	27100	27100	27100	27100	0
143	20240220	185400	1163689450	27100	27100	27100	27100	0
144	20240220	185300	1163689450	27100	27100	27100	27100	0
145	20240220	185200	1163689450	27100	27100	27100	27100	0
146	20240220	185100	1163689450	27100	27100	27100	27100	0
147	20240220	185000	1163689450	27100	27100	27100	27100	0
148	20240220	184900	1163689450	27100	27100	27100	27100	0
149	20240220	184800	1163689450	27100	27100	27100	27100	0
150	20240220	184700	1163689450	27100	27100	27100	27100	0
151	20240220	184600	1163689450	27100	27100	27100	27100	0
152	20240220	184500	1163689450	27100	27100	27100	27100	879
153	20240220	184400	1163689450	27100	27100	27100	27100	0
154	20240220	184300	1163689450	27100	27100	27100	27100	0
155	20240220	184200	1163689450	27100	27100	27100	27100	0
156	20240220	184100	1163689450	27100	27100	27100	27100	0
157	20240220	184000	1163689450	27100	27100	27100	27100	0
158	20240220	183900	1163689450	27100	27100	27100	27100	0
159	20240220	183800	1163689450	27100	27100	27100	27100	0
160	20240220	183700	1163689450	27100	27100	27100	27100	0
161	20240220	183600	1163689450	27100	27100	27100	27100	0
162	20240220	183500	1163689450	27100	27100	27100	27100	0
163	20240220	183400	1163689450	27100	27100	27100	27100	0
164	20240220	183300	1163689450	27100	27100	27100	27100	0
165	20240220	183200	1163689450	27100	27100	27100	27100	0
166	20240220	183100	1163689450	27100	27100	27100	27100	0
167	20240220	183000	1163689450	27100	27100	27100	27100	0
168	20240220	182900	1163689450	27100	27100	27100	27100	0
169	20240220	182800	1163689450	27100	27100	27100	27100	0
170	20240220	182700	1163689450	27100	27100	27100	27100	0
171	20240220	182600	1163689450	27100	27100	27100	27100	0
172	20240220	182500	1163689450	27100	27100	27100	27100	0
173	20240220	182400	1163689450	27100	27100	27100	27100	0
174	20240220	182300	1163689450	27100	27100	27100	27100	0
175	20240220	182200	1163689450	27100	27100	27100	27100	0
176	20240220	182100	1163689450	27100	27100	27100	27100	0
177	20240220	182000	1163689450	27100	27100	27100	27100	0
178	20240220	181900	1163689450	27100	27100	27100	27100	0
179	20240220	181800	1163689450	27100	27100	27100	27100	0
180	20240220	181700	1163689450	27100	27100	27100	27100	0
181	20240220	181600	1163689450	27100	27100	27100	27100	0
182	20240220	181500	1163689450	27100	27100	27100	27100	879
183	20240220	181400	1163689450	27100	27100	27100	27100	0
184	20240220	181300	1163689450	27100	27100	27100	27100	0
185	20240220	181200	1163689450	27100	27100	27100	27100	0
186	20240220	181100	1163689450	27100	27100	27100	27100	0
187	20240220	181000	1163689450	27100	27100	27100	27100	0
188	20240220	180900	1163689450	27100	27100	27100	27100	0
189	20240220	180800	1163689450	27100	27100	27100	27100	0
190	20240220	180700	1163689450	27100	27100	27100	27100	0
191	20240220	180600	1163689450	27100	27100	27100	27100	0
192	20240220	180500	1163689450	27100	27100	27100	27100	0
193	20240220	180400	1163689450	27100	27100	27100	27100	0
194	20240220	180300	1163689450	27100	27100	27100	27100	0
195	20240220	180200	1163689450	27100	27100	27100	27100	0
196	20240220	180100	1163689450	27100	27100	27100	27100	0
197	20240220	180000	1163689450	27100	27100	27100	27100	0
198	20240220	175900	1163689450	27100	27100	27100	27100	0
199	20240220	175800	1163689450	27100	27100	27100	27100	0
200	20240220	175700	1163689450	27100	27100	27100	27100	0
201	20240220	175600	1163689450	27100	27100	27100	27100	0
202	20240220	175500	1163689450	27100	27100	27100	27100	0
203	20240220	175400	1163689450	27100	27100	27100	27100	0
204	20240220	175300	1163689450	27100	27100	27100	27100	0
205	20240220	175200	1163689450	27100	27100	27100	27100	0
206	20240220	175100	1163689450	27100	27100	27100	27100	0
207	20240220	175000	1163689450	27100	27100	27100	27100	0
208	20240220	174900	1163689450	27100	27100	27100	27100	0
209	20240220	174800	1163689450	27100	27100	27100	27100	0
210	20240220	174700	1163689450	27100	27100	27100	27100	0
211	20240220	174600	1163689450	27100	27100	27100	27100	0
212	20240220	174500	1163689450	27100	27100	27100	27100	879
213	20240220	174400	1163689450	27100	27100	27100	27100	0
214	20240220	174300	1163689450	27100	27100	27100	27100	0
215	20240220	174200	1163689450	27100	27100	27100	27100	0
216	20240220	174100	1163689450	27100	27100	27100	27100	0
217	20240220	174000	1163689450	27100	27100	27100	27100	0
218	20240220	173900	1163689450	27100	27100	27100	27100	0
219	20240220	173800	1163689450	27100	27100	27100	27100	0
220	20240220	173700	1163689450	27100	27100	27100	27100	0
221	20240220	173600	1163689450	27100	27100	27100	27100	0
222	20240220	173500	1163689450	27100	27100	27100	27100	0
223	20240220	173400	1163689450	27100	27100	27100	27100	0
224	20240220	173300	1163689450	27100	27100	27100	27100	0
225	20240220	173200	1163689450	27100	27100	27100	27100	0
226	20240220	173100	1163689450	27100	27100	27100	27100	0
227	20240220	173000	1163689450	27100	27100	27100	27100	0
228	20240220	172900	1163689450	27100	27100	27100	27100	0
229	20240220	172800	1163689450	27100	27100	27100	27100	0
230	20240220	172700	1163689450	27100	27100	27100	27100	0
231	20240220	172600	1163689450	27100	27100	27100	27100	0
232	20240220	172500	1163689450	27100	27100	27100	27100	0
233	20240220	172400	1163689450	27100	27100	27100	27100	0
234	20240220	172300	1163689450	27100	27100	27100	27100	0
235	20240220	172200	1163689450	27100	27100	27100	27100	0
236	20240220	172100	1163689450	27100	27100	27100	27100	0
237	20240220	172000	1163689450	27100	27100	27100	27100	0
238	20240220	171900	1163689450	27100	27100	27100	27100	0
239	20240220	171800	1163689450	27100	27100	27100	27100	0
240	20240220	171700	1163689450	27100	27100	27100	27100	0
241	20240220	171600	1163689450	27100	27100	27100	27100	0
242	20240220	171500	1163689450	27100	27100	27100	27100	879
243	20240220	171400	1163689450	27100	27100	27100	27100	0
244	20240220	171300	1163689450	27100	27100	27100	27100	0
245	20240220	171200	1163689450	27100	27100	27100	27100	0
246	20240220	171100	1163689450	27100	27100	27100	27100	0
247	20240220	171000	1163689450	27100	27100	27100	27100	0
248	20240220	170900	1163689450	27100	27100	27100	27100	0
249	20240220	170800	1163689450	27100	27100	27100	27100	0
250	20240220	170700	1163689450	27100	27100	27100	27100	0
251	20240220	170600	1163689450	27100	27100	27100	27100	0
252	20240220	170500	1163689450	27100	27100	27100	27100	0
253	20240220	170400	1163689450	27100	27100	27100	27100	0
254	20240220	170300	1163689450	27100	27100	27100	27100	0
255	20240220	170200	1163689450	27100	27100	27100	27100	0
256	20240220	170100	1163689450	27100	27100	27100	27100	0
257	20240220	170000	1163689450	27100	27100	27100	27100	0
258	20240220	165900	1163689450	27100	27100	27100	27100	0
259	20240220	165800	1163689450	27100	27100	27100	27100	0
260	20240220	165700	1163689450	27100	27100	27100	27100	0
261	20240220	165600	1163689450	27100	27100	27100	27100	0
262	20240220	165500	1163689450	27100	27100	27100	27100	0
263	20240220	165400	1163689450	27100	27100	27100	27100	0
264	20240220	165300	1163689450	27100	27100	27100	27100	0
265	20240220	165200	1163689450	27100	27100	27100	27100	0
266	20240220	165100	1163689450	27100	27100	27100	27100	0
267	20240220	165000	1163689450	27100	27100	27100	27100	0
268	20240220	164900	1163689450	27100	27100	27100	27100	0
269	20240220	164800	1163689450	27100	27100	27100	27100	0
270	20240220	164700	1163689450	27100	27100	27100	27100	0
271	20240220	164600	1163689450	27100	27100	27100	27100	0
272	20240220	164500	1163689450	27100	27100	27100	27100	879
273	20240220	164400	1163689450	27100	27100	27100	27100	0
274	20240220	164300	1163689450	27100	27100	27100	27100	0
275	20240220	164200	1163689450	27100	27100	27100	27100	0
276	20240220	164100	1163689450	27100	27100	27100	27100	0
277	20240220	164000	1163689450	27100	27100	27100	27100	0
278	20240220	163900	1163689450	27100	27100	27100	27100	0
279	20240220	163800	1163689450	27100	27100	27100	27100	0
280	20240220	163700	1163689450	27100	27100	27100	27100	0
281	20240220	163600	1163689450	27100	27100	27100	27100	0
282	20240220	163500	1163689450	27100	27100	27100	27100	0
283	20240220	163400	1163689450	27100	27100	27100	27100	0
284	20240220	163300	1163689450	27100	27100	27100	27100	0
285	20240220	163200	1163689450	27100	27100	27100	27100	0
286	20240220	163100	1163689450	27100	27100	27100	27100	0
287	20240220	163000	1163689450	27100	27100	27100	27100	0
288	20240220	162900	1163689450	27100	27100	27100	27100	0
289	20240220	162800	1163689450	27100	27100	27100	27100	0
290	20240220	162700	1163689450	27100	27100	27100	27100	0
291	20240220	162600	1163689450	27100	27100	27100	27100	0
292	20240220	162500	1163689450	27100	27100	27100	27100	0
293	20240220	162400	1163689450	27100	27100	27100	27100	0
294	20240220	162300	1163689450	27100	27100	27100	27100	0
295	20240220	162200	1163689450	27100	27100	27100	27100	0
296	20240220	162100	1163689450	27100	27100	27100	27100	0
297	20240220	162000	1163689450	27100	27100	27100	27100	0
298	20240220	161900	1163689450	27100	27100	27100	27100	0
299	20240220	161800	1163689450	27100	27100	27100	27100	0
300	20240220	161700	1163689450	27100	27100	27100	27100	0
301	20240220	161600	1163689450	27100	27100	27100	27100	0
302	20240220	161500	1163689450	27100	27100	27100	27100	879
303	20240220	161400	1163689450	27100	27100	27100	27100	0
304	20240220	161300	1163689450	27100	27100	27100	27100	0
305	20240220	161200	1163689450	27100	27100	27100	27100	0
306	20240220	161100	1163689450	27100	27100	27100	27100	0
307	20240220	161000	1163689450	27100	27100	27100	27100	0
308	20240220	160900	1163689450	27100	27100	27100	27100	0
309	20240220	160800	1163689450	27100	27100	27100	27100	0
310	20240220	160700	1163689450	27100	27100	27100	27100	0
311	20240220	160600	1163689450	27100	27100	27100	27100	0
312	20240220	160500	1163689450	27100	27100	27100	27100	0
313	20240220	160400	1163689450	27100	27100	27100	27100	0
314	20240220	160300	1163689450	27100	27100	27100	27100	0
315	20240220	160200	1163689450	27100	27100	27100	27100	0
316	20240220	160100	1163689450	27100	27100	27100	27100	0
317	20240220	160000	1163689450	27100	27100	27100	27100	0
318	20240220	155900	1163689450	27100	27100	27100	27100	0
319	20240220	155800	1163689450	27100	27100	27100	27100	0
320	20240220	155700	1163689450	27100	27100	27100	27100	0
321	20240220	155600	1163689450	27100	27100	27100	27100	0
322	20240220	155500	1163689450	27100	27100	27100	27100	0
323	20240220	155400	1163689450	27100	27100	27100	27100	0
324	20240220	155300	1163689450	27100	27100	27100	27100	0
325	20240220	155200	1163689450	27100	27100	27100	27100	0
326	20240220	155100	1163689450	27100	27100	27100	27100	0
327	20240220	155000	1163689450	27100	27100	27100	27100	0
328	20240220	154900	1163689450	27100	27100	27100	27100	0
329	20240220	154800	1163689450	27100	27100	27100	27100	0
330	20240220	154700	1163689450	27100	27100	27100	27100	0
331	20240220	154600	1163689450	27100	27100	27100	27100	0
332	20240220	154500	1163689450	27100	27100	27100	27100	879
333	20240220	154400	1163689450	27100	27100	27100	27100	0
334	20240220	154300	1163689450	27100	27100	27100	27100	0
335	20240220	154200	1163689450	27100	27100	27100	27100	0
336	20240220	154100	1163689450	27100	27100	27100	27100	0
337	20240220	154000	1163689450	27100	27100	27100	27100	0
338	20240220	153900	1163689450	27100	27100	27100	27100	0
339	20240220	153800	1163689450	27100	27100	27100	27100	0
340	20240220	153700	1163689450	27100	27100	27100	27100	0
341	20240220	153600	1163689450	27100	27100	27100	27100	0
342	20240220	153500	1163689450	27100	27100	27100	27100	0
343	20240220	153400	1163689450	27100	27100	27100	27100	0
344	20240220	153300	1163689450	27100	27100	27100	27100	0
345	20240220	153200	1163689450	27100	27100	27100	27100	0
346	20240220	153100	1163689450	27100	27100	27100	27100	0
347	20240220	153000	1163689450	27100	27100	27100	27100	879
348	20240220	152900	1139868550	27100	27100	27100	27100	0
349	20240220	152800	1139868550	27100	27100	27100	27100	0
350	20240220	152700	1139868550	27100	27100	27100	27100	0
351	20240220	152600	1139868550	27100	27100	27100	27100	0
352	20240220	152500	1139868550	27100	27100	27100	27100	0
353	20240220	152400	1139868550	27100	27100	27100	27100	0
354	20240220	152300	1139868550	27100	27100	27100	27100	0
355	20240220	152200	1139868550	27100	27100	27100	27100	0
356	20240220	152100	1139868550	27100	27100	27100	27100	0
357	20240220	152000	1139868550	27100	27100	27100	27100	0
358	20240220	151900	1139868550	27100	27100	27150	27100	268
359	20240220	151800	1132599950	27100	27050	27100	27050	3
360	20240220	151700	1132518700	27100	27100	27100	27100	15
361	20240220	151600	1132112200	27100	27100	27100	27100	10
362	20240220	151500	1131841200	27100	27100	27100	27100	16
363	20240220	151400	1131407600	27000	27000	27000	27000	0
364	20240220	151300	1131407600	27000	27000	27000	27000	2
365	20240220	151200	1131353600	27100	27100	27100	27100	5
366	20240220	151100	1131218100	27100	27100	27100	27050	64
367	20240220	151000	1129483750	27100	27000	27100	27000	4
368	20240220	150900	1129375450	26950	26950	26950	26950	10
369	20240220	150800	1129105950	26950	26950	26950	26950	0
370	20240220	150700	1129105950	26950	26950	26950	26950	1
371	20240220	150600	1129079000	27100	27100	27100	27100	3
372	20240220	150500	1128997700	27150	27050	27150	27050	318
373	20240220	150400	1120370700	27150	27100	27150	27050	161
374	20240220	150300	1116007700	27150	27000	27150	27000	305
375	20240220	150200	1107770250	26950	26950	26950	26950	138
376	20240220	150100	1104051150	26950	26950	26950	26950	0
377	20240220	150000	1104051150	26950	26950	26950	26950	53
378	20240220	145900	1102622800	26950	26950	26950	26950	15
379	20240220	145800	1102218550	26900	26900	26900	26900	150
380	20240220	145700	1098183550	26900	26900	26900	26900	0
381	20240220	145600	1098183550	26900	26900	26900	26900	0
382	20240220	145500	1098183550	26900	26900	26900	26900	114
383	20240220	145400	1095116950	26900	26900	26900	26900	9
384	20240220	145300	1094874850	26900	26900	26900	26900	90
385	20240220	145200	1092453850	26900	26900	26900	26900	1
386	20240220	145100	1092426950	26950	26950	26950	26950	1
387	20240220	145000	1092400000	26950	26950	26950	26950	3
388	20240220	144900	1092319150	26950	26950	26950	26950	0
389	20240220	144800	1092319150	26950	26950	26950	26950	0
390	20240220	144700	1092319150	26950	26950	26950	26950	12
391	20240220	144600	1091995750	26850	26900	26900	26850	44
392	20240220	144500	1090814250	26900	26900	26900	26900	76
393	20240220	144400	1088769850	26900	26900	26900	26900	0
394	20240220	144300	1088769850	26900	26900	26900	26850	474
395	20240220	144200	1076019450	26900	26900	26900	26900	20
396	20240220	144100	1075481450	26950	26950	26950	26950	0
397	20240220	144000	1075481450	26950	26950	26950	26950	65
398	20240220	143900	1073729700	26900	26900	26900	26900	194
399	20240220	143800	1068511100	26850	26850	26900	26850	172
400	20240220	143700	1063892400	26900	26900	26900	26900	75
401	20240220	143600	1061874900	26900	26900	26900	26900	7
402	20240220	143500	1061686600	26900	26900	26900	26900	201
403	20240220	143400	1056279700	26900	26900	26900	26900	4
404	20240220	143300	1056172100	26900	26900	26900	26900	4
405	20240220	143200	1056064500	26900	26900	26900	26850	59
406	20240220	143100	1054477500	26900	26950	26950	26900	50
407	20240220	143000	1053130500	26950	26950	26950	26950	0
408	20240220	142900	1053130500	26950	26950	26950	26950	0
409	20240220	142800	1053130500	26950	26950	26950	26950	1
410	20240220	142700	1053103550	26900	26900	26900	26900	4
411	20240220	142600	1052995950	26850	26850	26850	26850	0
412	20240220	142500	1052995950	26850	26900	26900	26850	200
413	20240220	142400	1047620950	26900	26900	26900	26900	19
414	20240220	142300	1047109850	26900	26900	26900	26900	0
415	20240220	142200	1047109850	26900	26900	26900	26900	8
416	20240220	142100	1046894650	26900	26900	26900	26900	1
417	20240220	142000	1046867750	26950	26950	26950	26950	0
418	20240220	141900	1046867750	26950	26950	26950	26950	50
419	20240220	141800	1045520250	26950	26950	26950	26950	5
420	20240220	141700	1045385500	26850	26850	26850	26850	0
421	20240220	141600	1045385500	26850	26850	26850	26850	0
422	20240220	141500	1045385500	26850	26850	26850	26850	13
423	20240220	141400	1045036450	26850	26850	26850	26850	0
424	20240220	141300	1045036450	26850	26850	26850	26850	365
425	20240220	141200	1035236200	26850	26850	26850	26850	18
426	20240220	141100	1034752900	26900	26900	26900	26900	7
427	20240220	141000	1034564600	26900	26900	26900	26900	301
428	20240220	140900	1026467700	26850	26850	26850	26850	90
429	20240220	140800	1024051200	26850	26900	26900	26850	160
430	20240220	140700	1019754750	26850	26850	26850	26850	160
431	20240220	140600	1015458750	26850	26850	26850	26850	232
432	20240220	140500	1009229550	26850	26900	26900	26850	379
433	20240220	140400	999049550	26900	26900	26900	26900	5
434	20240220	140300	998915050	26900	26900	26900	26900	1
435	20240220	140200	998888150	26900	26900	26900	26900	50
436	20240220	140100	997543150	26900	26900	26900	26900	0
437	20240220	140000	997543150	26900	26850	26900	26850	348
438	20240220	135900	988188150	26900	26900	26900	26900	312
439	20240220	135800	979795350	26900	26900	26900	26900	0
440	20240220	135700	979795350	26900	26900	26900	26900	0
441	20240220	135600	979795350	26900	26900	26900	26900	0
442	20240220	135500	979795350	26900	26900	26900	26900	1
443	20240220	135400	979768450	26900	26950	26950	26900	15
444	20240220	135300	979364550	26900	26900	26900	26900	0
445	20240220	135200	979364550	26900	26900	26900	26900	0
446	20240220	135100	979364550	26900	26900	26900	26900	134
447	20240220	135000	975759950	26900	26950	26950	26900	475
448	20240220	134900	962981050	26950	26950	26950	26950	100
449	20240220	134800	960286050	26950	26950	26950	26950	0
450	20240220	134700	960286050	26950	26950	26950	26950	0
451	20240220	134600	960286050	26950	26950	26950	26950	0
452	20240220	134500	960286050	26950	26950	26950	26950	101
453	20240220	134400	957564100	26950	27000	27000	26950	3
454	20240220	134300	957483150	27000	27000	27000	27000	1
455	20240220	134200	957456150	26950	26950	26950	26950	0
456	20240220	134100	957456150	26950	26950	26950	26950	0
457	20240220	134000	957456150	26950	26950	26950	26950	0
458	20240220	133900	957456150	26950	26950	26950	26950	0
459	20240220	133800	957456150	26950	26950	26950	26950	2
460	20240220	133700	957402250	26950	26950	26950	26950	5
461	20240220	133600	957267500	26950	26950	26950	26950	0
462	20240220	133500	957267500	26950	26950	26950	26950	3
463	20240220	133400	957186650	27000	27000	27000	27000	100
464	20240220	133300	954486650	27000	27000	27000	27000	730
465	20240220	133200	934776650	27000	27000	27000	27000	0
466	20240220	133100	934776650	27000	27000	27000	27000	18
467	20240220	133000	934290650	27000	27000	27000	27000	0
468	20240220	132900	934290650	27000	27000	27000	27000	0
469	20240220	132800	934290650	27000	27000	27000	27000	111
470	20240220	132700	931293650	27000	27000	27000	27000	0
471	20240220	132600	931293650	27000	27000	27050	27000	164
472	20240220	132500	926865600	27050	27050	27050	27050	5
473	20240220	132400	926730350	27050	27050	27050	27050	2
474	20240220	132300	926676250	27050	27050	27050	27050	50
475	20240220	132200	925323750	27000	27000	27000	27000	0
476	20240220	132100	925323750	27000	27000	27000	27000	1
477	20240220	132000	925296750	27000	27000	27000	27000	12
478	20240220	131900	924972750	27050	27050	27050	27050	0
479	20240220	131800	924972750	27050	27050	27050	27050	158
480	20240220	131700	920698850	27050	27050	27050	27050	2
481	20240220	131600	920644750	27050	27100	27100	27050	3
482	20240220	131500	920563550	27050	27050	27050	27050	60
483	20240220	131400	918940550	27050	27050	27050	27050	0
484	20240220	131300	918940550	27050	27050	27050	27050	7
485	20240220	131200	918751200	27050	27050	27050	27050	13
486	20240220	131100	918399550	27050	27050	27050	27050	0
487	20240220	131000	918399550	27050	27050	27050	27050	0
488	20240220	130900	918399550	27050	27050	27050	27050	12
489	20240220	130800	918074950	27050	27050	27050	27050	0
490	20240220	130700	918074950	27050	27050	27050	27050	1
491	20240220	130600	918047900	27050	27050	27050	27050	1
492	20240220	130500	918020850	27050	27050	27050	27050	52
493	20240220	130400	916614250	27050	27050	27050	27050	0
494	20240220	130300	916614250	27050	27100	27100	27050	5
495	20240220	130200	916478800	27050	27050	27050	27050	0
496	20240220	130100	916478800	27050	27050	27050	27050	2
497	20240220	130000	916424700	27050	27050	27050	27050	0
498	20240220	125900	916424700	27050	27050	27050	27050	0
499	20240220	125800	916424700	27050	27100	27100	27050	188
500	20240220	125700	911329950	27000	27000	27000	27000	1
501	20240220	125600	911302950	27050	27050	27050	27050	0
502	20240220	125500	911302950	27050	27050	27050	27000	222
503	20240220	125400	905298250	27050	27050	27050	27050	3
504	20240220	125300	905217100	27050	27050	27050	27050	1
505	20240220	125200	905190050	27050	27050	27050	27050	0
506	20240220	125100	905190050	27050	27050	27050	27050	2
507	20240220	125000	905135950	27000	27000	27000	27000	30
508	20240220	124900	904325950	27000	26950	27000	26950	59
509	20240220	124800	902735450	26950	26950	26950	26950	0
510	20240220	124700	902735450	26950	26950	26950	26950	159
511	20240220	124600	898450400	27000	27000	27000	27000	3
512	20240220	124500	898369400	27000	27000	27000	27000	150
513	20240220	124400	894319400	27000	27000	27000	27000	1
514	20240220	124300	894292400	27000	27000	27000	27000	3
515	20240220	124200	894211400	27000	27000	27000	27000	40
516	20240220	124100	893131400	26950	26950	26950	26950	0
517	20240220	124000	893131400	26950	26950	26950	26950	55
518	20240220	123900	891649150	26950	26950	26950	26950	247
519	20240220	123800	884992500	26900	26900	26900	26900	130
520	20240220	123700	881495500	26950	26950	26950	26950	5
521	20240220	123600	881360750	26900	26900	26900	26900	40
522	20240220	123500	880284750	26950	26950	26950	26950	0
523	20240220	123400	880284750	26950	26950	26950	26950	40
524	20240220	123300	879206750	26850	26850	26850	26850	0
525	20240220	123200	879206750	26850	26850	26850	26850	0
526	20240220	123100	879206750	26850	26850	26850	26850	0
527	20240220	123000	879206750	26850	26850	26850	26850	0
528	20240220	122900	879206750	26850	26850	26850	26850	0
529	20240220	122800	879206750	26850	26850	26850	26850	0
530	20240220	122700	879206750	26850	26850	26850	26850	28
531	20240220	122600	878454950	26950	26950	26950	26950	3
532	20240220	122500	878374100	26950	26950	26950	26950	3
533	20240220	122400	878293250	26850	26850	26850	26850	36
534	20240220	122300	877326650	26850	26850	26900	26850	118
535	20240220	122200	874157400	26850	26850	26850	26850	181
536	20240220	122100	869297550	26900	26900	26900	26900	19
537	20240220	122000	868786450	26950	26950	26950	26950	40
538	20240220	121900	867708450	26900	26900	26900	26900	7
539	20240220	121800	867520150	26900	26900	26900	26900	67
540	20240220	121700	865717850	26900	26900	26900	26900	261
541	20240220	121600	858696950	26900	26900	26900	26900	1286
542	20240220	121500	824103550	26950	26950	26950	26950	423
543	20240220	121400	812703700	26950	26950	26950	26950	0
544	20240220	121300	812703700	26950	26950	26950	26950	100
545	20240220	121200	810008700	26950	26950	26950	26950	0
546	20240220	121100	810008700	26950	26950	26950	26950	0
547	20240220	121000	810008700	26950	26950	26950	26950	0
548	20240220	120900	810008700	26950	26950	26950	26950	10
549	20240220	120800	809739200	27000	27000	27000	27000	0
550	20240220	120700	809739200	27000	27000	27000	27000	3
551	20240220	120600	809658200	27000	27000	27000	27000	0
552	20240220	120500	809658200	27000	27000	27000	27000	8
553	20240220	120400	809442200	27050	27050	27050	27050	0
554	20240220	120300	809442200	27050	27050	27050	27050	8
555	20240220	120200	809225800	27000	27000	27000	27000	14
556	20240220	120100	808847800	27000	27000	27000	27000	0
557	20240220	120000	808847800	27000	27000	27000	27000	10
558	20240220	115900	808577800	27050	27050	27050	27050	0
559	20240220	115800	808577800	27050	27050	27050	27050	0
560	20240220	115700	808577800	27050	27050	27050	27050	0
561	20240220	115600	808577800	27050	27050	27050	27050	0
562	20240220	115500	808577800	27050	27050	27050	27050	4
563	20240220	115400	808469600	27100	27100	27100	27100	1149
564	20240220	115300	777331700	27100	27100	27100	27100	31
565	20240220	115200	776491600	27100	27100	27100	27100	0
566	20240220	115100	776491600	27100	27100	27100	27100	0
567	20240220	115000	776491600	27100	27100	27100	27100	0
568	20240220	114900	776491600	27100	27100	27100	27050	29
569	20240220	114800	775707050	27100	27050	27100	27050	551
570	20240220	114700	760781900	27050	27050	27050	27050	200
571	20240220	114600	755371900	27050	27050	27050	27050	0
572	20240220	114500	755371900	27050	27050	27050	27050	170
573	20240220	114400	750773400	27050	27050	27050	27050	572
574	20240220	114300	735300800	26900	26950	26950	26900	2250
575	20240220	114200	674701700	26950	26950	26950	26950	11
576	20240220	114100	674405250	27000	27000	27000	27000	196
577	20240220	114000	669113250	27050	27050	27050	27050	0
578	20240220	113900	669113250	27050	27050	27050	27050	0
579	20240220	113800	669113250	27050	27050	27050	27050	0
580	20240220	113700	669113250	27050	27050	27050	27050	0
581	20240220	113600	669113250	27050	27050	27050	27050	1
582	20240220	113500	669086200	27050	27050	27050	27050	15
583	20240220	113400	668680450	27050	27050	27050	27050	201
584	20240220	113300	663243400	27000	27000	27000	27000	0
585	20240220	113200	663243400	27000	27000	27000	27000	0
586	20240220	113100	663243400	27000	27000	27000	27000	38
587	20240220	113000	662217400	27050	27050	27050	27050	0
588	20240220	112900	662217400	27050	27050	27050	27050	0
589	20240220	112800	662217400	27050	27000	27050	27000	200
590	20240220	112700	656816750	27000	27000	27000	27000	0
591	20240220	112600	656816750	27000	27000	27000	27000	18
592	20240220	112500	656330750	27000	27000	27000	27000	40
593	20240220	112400	655250750	27000	27000	27000	27000	0
594	20240220	112300	655250750	27000	27000	27000	27000	0
595	20240220	112200	655250750	27000	27000	27000	27000	0
596	20240220	112100	655250750	27000	27000	27000	27000	18
597	20240220	112000	654764750	27000	26950	27000	26950	20
598	20240220	111900	654224800	26950	27000	27000	26950	1888
599	20240220	111800	603298800	27050	27050	27050	27050	383
600	20240220	111700	592938650	27100	27100	27100	27100	0
601	20240220	111600	592938650	27100	27100	27100	27100	0
602	20240220	111500	592938650	27100	27100	27100	27100	0
603	20240220	111400	592938650	27100	27100	27100	27100	0
604	20240220	111300	592938650	27100	27100	27100	27100	100
605	20240220	111200	590228650	27100	27100	27100	27100	0
606	20240220	111100	590228650	27100	27100	27100	27100	100
607	20240220	111000	587518650	27100	27100	27100	27100	35
608	20240220	110900	586570150	27100	27100	27100	27100	15
609	20240220	110800	586163650	27100	27100	27100	27100	0
610	20240220	110700	586163650	27100	27100	27100	27100	0
611	20240220	110600	586163650	27100	27100	27100	27100	236
612	20240220	110500	579768050	27100	27100	27100	27100	1
613	20240220	110400	579740950	27100	27100	27100	27100	0
614	20240220	110300	579740950	27100	27100	27100	27100	0
615	20240220	110200	579740950	27100	27150	27150	27100	311
616	20240220	110100	571307800	27200	27200	27200	27200	0
617	20240220	110000	571307800	27200	27200	27200	27200	0
618	20240220	105900	571307800	27200	27200	27200	27200	0
619	20240220	105800	571307800	27200	27200	27200	27200	0
620	20240220	105700	571307800	27200	27200	27200	27200	0
621	20240220	105600	571307800	27200	27200	27200	27200	99
622	20240220	105500	568615000	27200	27200	27200	27200	0
623	20240220	105400	568615000	27200	27200	27200	27200	0
624	20240220	105300	568615000	27200	27200	27200	27200	0
625	20240220	105200	568615000	27200	27200	27200	27200	614
626	20240220	105100	551914200	27200	27200	27200	27200	0
627	20240220	105000	551914200	27200	27200	27200	27200	3
628	20240220	104900	551832600	27200	27200	27200	27200	0
629	20240220	104800	551832600	27200	27200	27200	27100	706
630	20240220	104700	532649400	27200	27200	27200	27200	100
631	20240220	104600	529929400	27100	27100	27100	27100	0
632	20240220	104500	529929400	27100	27100	27100	27100	104
633	20240220	104400	527111000	27200	27200	27200	27200	17
634	20240220	104300	526648600	27200	27100	27200	27100	15
635	20240220	104200	526241200	27100	27100	27100	27100	0
636	20240220	104100	526241200	27100	27100	27100	27100	2
637	20240220	104000	526187000	27100	27100	27100	27100	3
638	20240220	103900	526105700	27100	27100	27100	27100	0
639	20240220	103800	526105700	27100	27100	27100	27100	202
640	20240220	103700	520631500	27100	27100	27100	27100	0
641	20240220	103600	520631500	27100	27200	27200	27100	263
642	20240220	103500	513489250	27200	27200	27200	27200	312
643	20240220	103400	505002850	27250	27250	27250	27250	1
644	20240220	103300	504975600	27250	27250	27250	27250	1
645	20240220	103200	504948350	27250	27250	27250	27250	3
646	20240220	103100	504866600	27250	27250	27250	27250	0
647	20240220	103000	504866600	27250	27250	27250	27250	0
648	20240220	102900	504866600	27250	27250	27250	27250	0
649	20240220	102800	504866600	27250	27250	27250	27250	10
650	20240220	102700	504594100	27250	27250	27250	27250	20
651	20240220	102600	504049100	27250	27250	27250	27250	200
652	20240220	102500	498599100	27250	27250	27250	27250	100
653	20240220	102400	495874100	27250	27250	27250	27250	0
654	20240220	102300	495874100	27250	27250	27250	27250	4
655	20240220	102200	495765100	27250	27250	27250	27250	0
656	20240220	102100	495765100	27250	27250	27250	27250	473
657	20240220	102000	482875850	27250	27250	27250	27250	10
658	20240220	101900	482603350	27250	27250	27250	27250	0
659	20240220	101800	482603350	27250	27250	27250	27250	200
660	20240220	101700	477153350	27250	27150	27250	27150	570
661	20240220	101600	461634950	27150	27150	27150	27150	9
662	20240220	101500	461390600	27100	27150	27150	27100	269
663	20240220	101400	454094450	27200	27200	27200	27200	44
664	20240220	101300	452897650	27200	27200	27200	27200	0
665	20240220	101200	452897650	27200	27200	27200	27200	75
666	20240220	101100	450857650	27200	27200	27200	27200	30
667	20240220	101000	450041650	27250	27250	27250	27250	56
668	20240220	100900	448515650	27250	27300	27300	27250	59
669	20240220	100800	446907800	27300	27300	27300	27300	19
670	20240220	100700	446389100	27250	27250	27250	27250	0
671	20240220	100600	446389100	27250	27250	27250	27250	5
672	20240220	100500	446252850	27250	27250	27250	27250	7
673	20240220	100400	446062100	27250	27350	27350	27250	79
674	20240220	100300	443901550	27450	27450	27450	27450	2
675	20240220	100200	443846650	27250	27400	27400	27250	12
676	20240220	100100	443518000	27400	27300	27400	27300	374
677	20240220	100000	433277400	27300	27300	27300	27300	131
678	20240220	095900	429701100	27400	27400	27400	27400	8
679	20240220	095800	429481900	27400	27250	27400	27250	3196
680	20240220	095700	342369150	27250	27200	27250	27200	39
681	20240220	095600	341306500	27250	27250	27250	27250	0
682	20240220	095500	341306500	27250	27200	27250	27200	29
683	20240220	095400	340517500	27200	27200	27200	27200	52
684	20240220	095300	339103100	27250	27250	27250	27250	42
685	20240220	095200	337958600	27300	27300	27300	27300	20
686	20240220	095100	337412600	27300	27300	27300	27300	0
687	20240220	095000	337412600	27300	27300	27300	27300	0
688	20240220	094900	337412600	27300	27300	27300	27300	0
689	20240220	094800	337412600	27300	27300	27300	27300	220
690	20240220	094700	331406600	27350	27300	27350	27300	51
691	20240220	094600	330014250	27300	27300	27300	27300	109
692	20240220	094500	327038550	27300	27300	27300	27300	22
693	20240220	094400	326437950	27300	27450	27450	27300	51
694	20240220	094300	325042500	27450	27450	27450	27450	1136
695	20240220	094200	293859300	27500	27400	27500	27400	465
696	20240220	094100	281094150	27450	27450	27450	27450	6
697	20240220	094000	280929450	27450	27350	27450	27350	1274
698	20240220	093900	246032600	27350	27350	27350	27350	167
699	20240220	093800	241465150	27350	27300	27350	27300	51
700	20240220	093700	240072700	27300	27300	27300	27300	358
701	20240220	093600	230299300	27300	27300	27300	27300	0
702	20240220	093500	230299300	27300	27300	27300	27300	35
703	20240220	093400	229343800	27300	27300	27300	27300	60
704	20240220	093300	227705800	27300	27350	27350	27300	801
705	20240220	093200	205836150	27350	27300	27350	27300	671
706	20240220	093100	187494200	27300	27250	27300	27250	252
707	20240220	093000	180618900	27200	27200	27200	27200	546
708	20240220	092900	165767700	27100	27050	27100	27000	95
709	20240220	092800	163196300	27000	27100	27100	27000	110
710	20240220	092700	160224950	27200	27200	27200	27200	92
711	20240220	092600	157722550	27200	27200	27200	27200	56
712	20240220	092500	156199350	27200	27100	27300	27100	456
713	20240220	092400	143804450	27100	27100	27100	27100	0
714	20240220	092300	143804450	27100	27100	27100	27100	201
715	20240220	092200	138357350	27100	27100	27100	27100	20
716	20240220	092100	137815350	27100	27100	27100	27100	0
717	20240220	092000	137815350	27100	27100	27100	27100	253
718	20240220	091900	130959050	27100	27100	27100	27100	20
719	20240220	091800	130417050	27100	27100	27100	27100	41
720	20240220	091700	129305950	27100	27100	27100	27100	5
721	20240220	091600	129170450	27100	27100	27100	27100	80
722	20240220	091500	127002450	27100	27100	27100	27100	19
723	20240220	091400	126487550	27150	27150	27150	27150	48
724	20240220	091300	125184350	27150	27200	27200	27150	176
725	20240220	091200	120400200	27200	27200	27200	27200	0
726	20240220	091100	120400200	27200	27250	27300	27200	119
727	20240220	091000	117156850	27250	27250	27250	27200	575
728	20240220	090900	101513050	27200	27300	27300	27200	1414
729	20240220	090800	62984050	27300	27250	27300	27250	66
730	20240220	090700	61182750	27250	27250	27250	27250	13
731	20240220	090600	60828500	27250	27200	27250	27200	216
732	20240220	090500	54947700	27150	27000	27150	27000	680
733	20240220	090400	36520350	27000	27000	27000	27000	1000
734	20240220	090300	9520350	27000	26850	27000	26850	2
735	20240220	090200	9466500	26900	26900	26900	26900	317
736	20240220	090100	939200	27100	27100	27100	27100	0
737	20240220	090000	939200	27100	26800	27100	26800	35