KissMeData/304100/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	205500	4788286500	27150	27150	27150	27150	2635
3	20240213	205400	4788286500	27150	27150	27150	27150	0
4	20240213	205300	4788286500	27150	27150	27150	27150	0
5	20240213	205200	4788286500	27150	27150	27150	27150	0
6	20240213	205100	4788286500	27150	27150	27150	27150	0
7	20240213	205000	4788286500	27150	27150	27150	27150	0
8	20240213	204900	4788286500	27150	27150	27150	27150	0
9	20240213	204800	4788286500	27150	27150	27150	27150	0
10	20240213	204700	4788286500	27150	27150	27150	27150	0
11	20240213	204600	4788286500	27150	27150	27150	27150	0
12	20240213	204500	4788286500	27150	27150	27150	27150	0
13	20240213	204400	4788286500	27150	27150	27150	27150	0
14	20240213	204300	4788286500	27150	27150	27150	27150	0
15	20240213	204200	4788286500	27150	27150	27150	27150	0
16	20240213	204100	4788286500	27150	27150	27150	27150	0
17	20240213	204000	4788286500	27150	27150	27150	27150	0
18	20240213	203900	4788286500	27150	27150	27150	27150	0
19	20240213	203800	4788286500	27150	27150	27150	27150	0
20	20240213	203700	4788286500	27150	27150	27150	27150	0
21	20240213	203600	4788286500	27150	27150	27150	27150	0
22	20240213	203500	4788286500	27150	27150	27150	27150	0
23	20240213	203400	4788286500	27150	27150	27150	27150	0
24	20240213	203300	4788286500	27150	27150	27150	27150	0
25	20240213	203200	4788286500	27150	27150	27150	27150	0
26	20240213	203100	4788286500	27150	27150	27150	27150	0
27	20240213	203000	4788286500	27150	27150	27150	27150	0
28	20240213	202900	4788286500	27150	27150	27150	27150	0
29	20240213	202800	4788286500	27150	27150	27150	27150	0
30	20240213	202700	4788286500	27150	27150	27150	27150	0
31	20240213	202600	4788286500	27150	27150	27150	27150	0
32	20240213	202500	4788286500	27150	27150	27150	27150	2635
33	20240213	202400	4788286500	27150	27150	27150	27150	0
34	20240213	202300	4788286500	27150	27150	27150	27150	0
35	20240213	202200	4788286500	27150	27150	27150	27150	0
36	20240213	202100	4788286500	27150	27150	27150	27150	0
37	20240213	202000	4788286500	27150	27150	27150	27150	0
38	20240213	201900	4788286500	27150	27150	27150	27150	0
39	20240213	201800	4788286500	27150	27150	27150	27150	0
40	20240213	201700	4788286500	27150	27150	27150	27150	0
41	20240213	201600	4788286500	27150	27150	27150	27150	0
42	20240213	201500	4788286500	27150	27150	27150	27150	0
43	20240213	201400	4788286500	27150	27150	27150	27150	0
44	20240213	201300	4788286500	27150	27150	27150	27150	0
45	20240213	201200	4788286500	27150	27150	27150	27150	0
46	20240213	201100	4788286500	27150	27150	27150	27150	0
47	20240213	201000	4788286500	27150	27150	27150	27150	0
48	20240213	200900	4788286500	27150	27150	27150	27150	0
49	20240213	200800	4788286500	27150	27150	27150	27150	0
50	20240213	200700	4788286500	27150	27150	27150	27150	0
51	20240213	200600	4788286500	27150	27150	27150	27150	0
52	20240213	200500	4788286500	27150	27150	27150	27150	0
53	20240213	200400	4788286500	27150	27150	27150	27150	0
54	20240213	200300	4788286500	27150	27150	27150	27150	0
55	20240213	200200	4788286500	27150	27150	27150	27150	0
56	20240213	200100	4788286500	27150	27150	27150	27150	0
57	20240213	200000	4788286500	27150	27150	27150	27150	0
58	20240213	195900	4788286500	27150	27150	27150	27150	0
59	20240213	195800	4788286500	27150	27150	27150	27150	0
60	20240213	195700	4788286500	27150	27150	27150	27150	0
61	20240213	195600	4788286500	27150	27150	27150	27150	0
62	20240213	195500	4788286500	27150	27150	27150	27150	2635
63	20240213	195400	4788286500	27150	27150	27150	27150	0
64	20240213	195300	4788286500	27150	27150	27150	27150	0
65	20240213	195200	4788286500	27150	27150	27150	27150	0
66	20240213	195100	4788286500	27150	27150	27150	27150	0
67	20240213	195000	4788286500	27150	27150	27150	27150	0
68	20240213	194900	4788286500	27150	27150	27150	27150	0
69	20240213	194800	4788286500	27150	27150	27150	27150	0
70	20240213	194700	4788286500	27150	27150	27150	27150	0
71	20240213	194600	4788286500	27150	27150	27150	27150	0
72	20240213	194500	4788286500	27150	27150	27150	27150	0
73	20240213	194400	4788286500	27150	27150	27150	27150	0
74	20240213	194300	4788286500	27150	27150	27150	27150	0
75	20240213	194200	4788286500	27150	27150	27150	27150	0
76	20240213	194100	4788286500	27150	27150	27150	27150	0
77	20240213	194000	4788286500	27150	27150	27150	27150	0
78	20240213	193900	4788286500	27150	27150	27150	27150	0
79	20240213	193800	4788286500	27150	27150	27150	27150	0
80	20240213	193700	4788286500	27150	27150	27150	27150	0
81	20240213	193600	4788286500	27150	27150	27150	27150	0
82	20240213	193500	4788286500	27150	27150	27150	27150	0
83	20240213	193400	4788286500	27150	27150	27150	27150	0
84	20240213	193300	4788286500	27150	27150	27150	27150	0
85	20240213	193200	4788286500	27150	27150	27150	27150	0
86	20240213	193100	4788286500	27150	27150	27150	27150	0
87	20240213	193000	4788286500	27150	27150	27150	27150	0
88	20240213	192900	4788286500	27150	27150	27150	27150	0
89	20240213	192800	4788286500	27150	27150	27150	27150	0
90	20240213	192700	4788286500	27150	27150	27150	27150	0
91	20240213	192600	4788286500	27150	27150	27150	27150	0
92	20240213	192500	4788286500	27150	27150	27150	27150	2635
93	20240213	192400	4788286500	27150	27150	27150	27150	0
94	20240213	192300	4788286500	27150	27150	27150	27150	0
95	20240213	192200	4788286500	27150	27150	27150	27150	0
96	20240213	192100	4788286500	27150	27150	27150	27150	0
97	20240213	192000	4788286500	27150	27150	27150	27150	0
98	20240213	191900	4788286500	27150	27150	27150	27150	0
99	20240213	191800	4788286500	27150	27150	27150	27150	0
100	20240213	191700	4788286500	27150	27150	27150	27150	0
101	20240213	191600	4788286500	27150	27150	27150	27150	0
102	20240213	191500	4788286500	27150	27150	27150	27150	0
103	20240213	191400	4788286500	27150	27150	27150	27150	0
104	20240213	191300	4788286500	27150	27150	27150	27150	0
105	20240213	191200	4788286500	27150	27150	27150	27150	0
106	20240213	191100	4788286500	27150	27150	27150	27150	0
107	20240213	191000	4788286500	27150	27150	27150	27150	0
108	20240213	190900	4788286500	27150	27150	27150	27150	0
109	20240213	190800	4788286500	27150	27150	27150	27150	0
110	20240213	190700	4788286500	27150	27150	27150	27150	0
111	20240213	190600	4788286500	27150	27150	27150	27150	0
112	20240213	190500	4788286500	27150	27150	27150	27150	0
113	20240213	190400	4788286500	27150	27150	27150	27150	0
114	20240213	190300	4788286500	27150	27150	27150	27150	0
115	20240213	190200	4788286500	27150	27150	27150	27150	0
116	20240213	190100	4788286500	27150	27150	27150	27150	0
117	20240213	190000	4788286500	27150	27150	27150	27150	0
118	20240213	185900	4788286500	27150	27150	27150	27150	0
119	20240213	185800	4788286500	27150	27150	27150	27150	0
120	20240213	185700	4788286500	27150	27150	27150	27150	0
121	20240213	185600	4788286500	27150	27150	27150	27150	0
122	20240213	185500	4788286500	27150	27150	27150	27150	2635
123	20240213	185400	4788286500	27150	27150	27150	27150	0
124	20240213	185300	4788286500	27150	27150	27150	27150	0
125	20240213	185200	4788286500	27150	27150	27150	27150	0
126	20240213	185100	4788286500	27150	27150	27150	27150	0
127	20240213	185000	4788286500	27150	27150	27150	27150	0
128	20240213	184900	4788286500	27150	27150	27150	27150	0
129	20240213	184800	4788286500	27150	27150	27150	27150	0
130	20240213	184700	4788286500	27150	27150	27150	27150	0
131	20240213	184600	4788286500	27150	27150	27150	27150	0
132	20240213	184500	4788286500	27150	27150	27150	27150	0
133	20240213	184400	4788286500	27150	27150	27150	27150	0
134	20240213	184300	4788286500	27150	27150	27150	27150	0
135	20240213	184200	4788286500	27150	27150	27150	27150	0
136	20240213	184100	4788286500	27150	27150	27150	27150	0
137	20240213	184000	4788286500	27150	27150	27150	27150	0
138	20240213	183900	4788286500	27150	27150	27150	27150	0
139	20240213	183800	4788286500	27150	27150	27150	27150	0
140	20240213	183700	4788286500	27150	27150	27150	27150	0
141	20240213	183600	4788286500	27150	27150	27150	27150	0
142	20240213	183500	4788286500	27150	27150	27150	27150	0
143	20240213	183400	4788286500	27150	27150	27150	27150	0
144	20240213	183300	4788286500	27150	27150	27150	27150	0
145	20240213	183200	4788286500	27150	27150	27150	27150	0
146	20240213	183100	4788286500	27150	27150	27150	27150	0
147	20240213	183000	4788286500	27150	27150	27150	27150	0
148	20240213	182900	4788286500	27150	27150	27150	27150	0
149	20240213	182800	4788286500	27150	27150	27150	27150	0
150	20240213	182700	4788286500	27150	27150	27150	27150	0
151	20240213	182600	4788286500	27150	27150	27150	27150	0
152	20240213	182500	4788286500	27150	27150	27150	27150	2635
153	20240213	182400	4788286500	27150	27150	27150	27150	0
154	20240213	182300	4788286500	27150	27150	27150	27150	0
155	20240213	182200	4788286500	27150	27150	27150	27150	0
156	20240213	182100	4788286500	27150	27150	27150	27150	0
157	20240213	182000	4788286500	27150	27150	27150	27150	0
158	20240213	181900	4788286500	27150	27150	27150	27150	0
159	20240213	181800	4788286500	27150	27150	27150	27150	0
160	20240213	181700	4788286500	27150	27150	27150	27150	0
161	20240213	181600	4788286500	27150	27150	27150	27150	0
162	20240213	181500	4788286500	27150	27150	27150	27150	0
163	20240213	181400	4788286500	27150	27150	27150	27150	0
164	20240213	181300	4788286500	27150	27150	27150	27150	0
165	20240213	181200	4788286500	27150	27150	27150	27150	0
166	20240213	181100	4788286500	27150	27150	27150	27150	0
167	20240213	181000	4788286500	27150	27150	27150	27150	0
168	20240213	180900	4788286500	27150	27150	27150	27150	0
169	20240213	180800	4788286500	27150	27150	27150	27150	0
170	20240213	180700	4788286500	27150	27150	27150	27150	0
171	20240213	180600	4788286500	27150	27150	27150	27150	0
172	20240213	180500	4788286500	27150	27150	27150	27150	0
173	20240213	180400	4788286500	27150	27150	27150	27150	0
174	20240213	180300	4788286500	27150	27150	27150	27150	0
175	20240213	180200	4788286500	27150	27150	27150	27150	0
176	20240213	180100	4788286500	27150	27150	27150	27150	0
177	20240213	180000	4788286500	27150	27150	27150	27150	0
178	20240213	175900	4788286500	27150	27150	27150	27150	0
179	20240213	175800	4788286500	27150	27150	27150	27150	0
180	20240213	175700	4788286500	27150	27150	27150	27150	0
181	20240213	175600	4788286500	27150	27150	27150	27150	0
182	20240213	175500	4788286500	27150	27150	27150	27150	2635
183	20240213	175400	4788286500	27150	27150	27150	27150	0
184	20240213	175300	4788286500	27150	27150	27150	27150	0
185	20240213	175200	4788286500	27150	27150	27150	27150	0
186	20240213	175100	4788286500	27150	27150	27150	27150	0
187	20240213	175000	4788286500	27150	27150	27150	27150	0
188	20240213	174900	4788286500	27150	27150	27150	27150	0
189	20240213	174800	4788286500	27150	27150	27150	27150	0
190	20240213	174700	4788286500	27150	27150	27150	27150	0
191	20240213	174600	4788286500	27150	27150	27150	27150	0
192	20240213	174500	4788286500	27150	27150	27150	27150	0
193	20240213	174400	4788286500	27150	27150	27150	27150	0
194	20240213	174300	4788286500	27150	27150	27150	27150	0
195	20240213	174200	4788286500	27150	27150	27150	27150	0
196	20240213	174100	4788286500	27150	27150	27150	27150	0
197	20240213	174000	4788286500	27150	27150	27150	27150	0
198	20240213	173900	4788286500	27150	27150	27150	27150	0
199	20240213	173800	4788286500	27150	27150	27150	27150	0
200	20240213	173700	4788286500	27150	27150	27150	27150	0
201	20240213	173600	4788286500	27150	27150	27150	27150	0
202	20240213	173500	4788286500	27150	27150	27150	27150	0
203	20240213	173400	4788286500	27150	27150	27150	27150	0
204	20240213	173300	4788286500	27150	27150	27150	27150	0
205	20240213	173200	4788286500	27150	27150	27150	27150	0
206	20240213	173100	4788286500	27150	27150	27150	27150	0
207	20240213	173000	4788286500	27150	27150	27150	27150	0
208	20240213	172900	4788286500	27150	27150	27150	27150	0
209	20240213	172800	4788286500	27150	27150	27150	27150	0
210	20240213	172700	4788286500	27150	27150	27150	27150	0
211	20240213	172600	4788286500	27150	27150	27150	27150	0
212	20240213	172500	4788286500	27150	27150	27150	27150	2635
213	20240213	172400	4788286500	27150	27150	27150	27150	0
214	20240213	172300	4788286500	27150	27150	27150	27150	0
215	20240213	172200	4788286500	27150	27150	27150	27150	0
216	20240213	172100	4788286500	27150	27150	27150	27150	0
217	20240213	172000	4788286500	27150	27150	27150	27150	0
218	20240213	171900	4788286500	27150	27150	27150	27150	0
219	20240213	171800	4788286500	27150	27150	27150	27150	0
220	20240213	171700	4788286500	27150	27150	27150	27150	0
221	20240213	171600	4788286500	27150	27150	27150	27150	0
222	20240213	171500	4788286500	27150	27150	27150	27150	0
223	20240213	171400	4788286500	27150	27150	27150	27150	0
224	20240213	171300	4788286500	27150	27150	27150	27150	0
225	20240213	171200	4788286500	27150	27150	27150	27150	0
226	20240213	171100	4788286500	27150	27150	27150	27150	0
227	20240213	171000	4788286500	27150	27150	27150	27150	0
228	20240213	170900	4788286500	27150	27150	27150	27150	0
229	20240213	170800	4788286500	27150	27150	27150	27150	0
230	20240213	170700	4788286500	27150	27150	27150	27150	0
231	20240213	170600	4788286500	27150	27150	27150	27150	0
232	20240213	170500	4788286500	27150	27150	27150	27150	0
233	20240213	170400	4788286500	27150	27150	27150	27150	0
234	20240213	170300	4788286500	27150	27150	27150	27150	0
235	20240213	170200	4788286500	27150	27150	27150	27150	0
236	20240213	170100	4788286500	27150	27150	27150	27150	0
237	20240213	170000	4788286500	27150	27150	27150	27150	0
238	20240213	165900	4788286500	27150	27150	27150	27150	0
239	20240213	165800	4788286500	27150	27150	27150	27150	0
240	20240213	165700	4788286500	27150	27150	27150	27150	0
241	20240213	165600	4788286500	27150	27150	27150	27150	0
242	20240213	165500	4788286500	27150	27150	27150	27150	2635
243	20240213	165400	4788286500	27150	27150	27150	27150	0
244	20240213	165300	4788286500	27150	27150	27150	27150	0
245	20240213	165200	4788286500	27150	27150	27150	27150	0
246	20240213	165100	4788286500	27150	27150	27150	27150	0
247	20240213	165000	4788286500	27150	27150	27150	27150	0
248	20240213	164900	4788286500	27150	27150	27150	27150	0
249	20240213	164800	4788286500	27150	27150	27150	27150	0
250	20240213	164700	4788286500	27150	27150	27150	27150	0
251	20240213	164600	4788286500	27150	27150	27150	27150	0
252	20240213	164500	4788286500	27150	27150	27150	27150	0
253	20240213	164400	4788286500	27150	27150	27150	27150	0
254	20240213	164300	4788286500	27150	27150	27150	27150	0
255	20240213	164200	4788286500	27150	27150	27150	27150	0
256	20240213	164100	4788286500	27150	27150	27150	27150	0
257	20240213	164000	4788286500	27150	27150	27150	27150	0
258	20240213	163900	4788286500	27150	27150	27150	27150	0
259	20240213	163800	4788286500	27150	27150	27150	27150	0
260	20240213	163700	4788286500	27150	27150	27150	27150	0
261	20240213	163600	4788286500	27150	27150	27150	27150	0
262	20240213	163500	4788286500	27150	27150	27150	27150	0
263	20240213	163400	4788286500	27150	27150	27150	27150	0
264	20240213	163300	4788286500	27150	27150	27150	27150	0
265	20240213	163200	4788286500	27150	27150	27150	27150	0
266	20240213	163100	4788286500	27150	27150	27150	27150	0
267	20240213	163000	4788286500	27150	27150	27150	27150	0
268	20240213	162900	4788286500	27150	27150	27150	27150	0
269	20240213	162800	4788286500	27150	27150	27150	27150	0
270	20240213	162700	4788286500	27150	27150	27150	27150	0
271	20240213	162600	4788286500	27150	27150	27150	27150	0
272	20240213	162500	4788286500	27150	27150	27150	27150	2635
273	20240213	162400	4788286500	27150	27150	27150	27150	0
274	20240213	162300	4788286500	27150	27150	27150	27150	0
275	20240213	162200	4788286500	27150	27150	27150	27150	0
276	20240213	162100	4788286500	27150	27150	27150	27150	0
277	20240213	162000	4788286500	27150	27150	27150	27150	0
278	20240213	161900	4788286500	27150	27150	27150	27150	0
279	20240213	161800	4788286500	27150	27150	27150	27150	0
280	20240213	161700	4788286500	27150	27150	27150	27150	0
281	20240213	161600	4788286500	27150	27150	27150	27150	0
282	20240213	161500	4788286500	27150	27150	27150	27150	0
283	20240213	161400	4788286500	27150	27150	27150	27150	0
284	20240213	161300	4788286500	27150	27150	27150	27150	0
285	20240213	161200	4788286500	27150	27150	27150	27150	0
286	20240213	161100	4788286500	27150	27150	27150	27150	0
287	20240213	161000	4788286500	27150	27150	27150	27150	0
288	20240213	160900	4788286500	27150	27150	27150	27150	0
289	20240213	160800	4788286500	27150	27150	27150	27150	0
290	20240213	160700	4788286500	27150	27150	27150	27150	0
291	20240213	160600	4788286500	27150	27150	27150	27150	0
292	20240213	160500	4788286500	27150	27150	27150	27150	0
293	20240213	160400	4788286500	27150	27150	27150	27150	0
294	20240213	160300	4788286500	27150	27150	27150	27150	0
295	20240213	160200	4788286500	27150	27150	27150	27150	0
296	20240213	160100	4788286500	27150	27150	27150	27150	0
297	20240213	160000	4788286500	27150	27150	27150	27150	0
298	20240213	155900	4788286500	27150	27150	27150	27150	0
299	20240213	155800	4788286500	27150	27150	27150	27150	0
300	20240213	155700	4788286500	27150	27150	27150	27150	0
301	20240213	155600	4788286500	27150	27150	27150	27150	0
302	20240213	155500	4788286500	27150	27150	27150	27150	2635
303	20240213	155400	4788286500	27150	27150	27150	27150	0
304	20240213	155300	4788286500	27150	27150	27150	27150	0
305	20240213	155200	4788286500	27150	27150	27150	27150	0
306	20240213	155100	4788286500	27150	27150	27150	27150	0
307	20240213	155000	4788286500	27150	27150	27150	27150	0
308	20240213	154900	4788286500	27150	27150	27150	27150	0
309	20240213	154800	4788286500	27150	27150	27150	27150	0
310	20240213	154700	4788286500	27150	27150	27150	27150	0
311	20240213	154600	4788286500	27150	27150	27150	27150	0
312	20240213	154500	4788286500	27150	27150	27150	27150	0
313	20240213	154400	4788286500	27150	27150	27150	27150	0
314	20240213	154300	4788286500	27150	27150	27150	27150	0
315	20240213	154200	4788286500	27150	27150	27150	27150	0
316	20240213	154100	4788286500	27150	27150	27150	27150	0
317	20240213	154000	4788286500	27150	27150	27150	27150	0
318	20240213	153900	4788286500	27150	27150	27150	27150	0
319	20240213	153800	4788286500	27150	27150	27150	27150	0
320	20240213	153700	4788286500	27150	27150	27150	27150	0
321	20240213	153600	4788286500	27150	27150	27150	27150	0
322	20240213	153500	4788286500	27150	27150	27150	27150	0
323	20240213	153400	4788286500	27150	27150	27150	27150	0
324	20240213	153300	4788286500	27150	27150	27150	27150	0
325	20240213	153200	4788286500	27150	27150	27150	27150	0
326	20240213	153100	4788286500	27150	27150	27150	27150	0
327	20240213	153000	4788286500	27150	27150	27150	27150	2635
328	20240213	152900	4716746250	27150	27150	27150	27150	0
329	20240213	152800	4716746250	27150	27150	27150	27150	0
330	20240213	152700	4716746250	27150	27150	27150	27150	0
331	20240213	152600	4716746250	27150	27150	27150	27150	0
332	20240213	152500	4716746250	27150	27150	27150	27150	0
333	20240213	152400	4716746250	27150	27150	27150	27150	0
334	20240213	152300	4716746250	27150	27150	27150	27150	0
335	20240213	152200	4716746250	27150	27150	27150	27150	0
336	20240213	152100	4716746250	27150	27150	27150	27150	0
337	20240213	152000	4716746250	27150	27150	27150	27150	0
338	20240213	151900	4716746250	27150	27100	27150	27100	2167
339	20240213	151800	4657981200	27100	27100	27150	27100	619
340	20240213	151700	4641196700	27050	27100	27100	27050	2143
341	20240213	151600	4583121950	27050	27050	27100	27050	1141
342	20240213	151500	4552256200	27050	27050	27100	27050	1048
343	20240213	151400	4523906000	27050	27050	27100	27050	826
344	20240213	151300	4501557300	27100	27050	27100	27000	1128
345	20240213	151200	4471028450	27050	27050	27050	27000	135
346	20240213	151100	4467378100	27050	27000	27050	27000	780
347	20240213	151000	4446312950	27000	27000	27100	26950	585
348	20240213	150900	4430497800	27000	26950	27000	26950	360
349	20240213	150800	4420779800	26950	26950	27000	26950	320
350	20240213	150700	4412145550	27000	26950	27000	26900	383
351	20240213	150600	4401824350	26950	26950	27000	26950	111
352	20240213	150500	4398830800	27000	27000	27000	26950	441
353	20240213	150400	4386924300	27000	27000	27000	26950	1099
354	20240213	150300	4357256200	27000	26950	27000	26950	39
355	20240213	150200	4356203600	26950	26850	26950	26850	482
356	20240213	150100	4343214100	26950	26900	26950	26900	246
357	20240213	150000	4336596650	26850	26800	26850	26800	468
358	20240213	145900	4324041250	26800	26800	26850	26800	121
359	20240213	145800	4320794600	26800	26800	26800	26800	101
360	20240213	145700	4318087800	26800	26800	26800	26800	8
361	20240213	145600	4317873400	26850	26850	26850	26800	130
362	20240213	145500	4314386050	26800	26850	26850	26800	1129
363	20240213	145400	4284127450	26850	26850	26850	26850	209
364	20240213	145300	4278515800	26850	26900	26900	26850	68
365	20240213	145200	4276688000	26900	26900	26950	26900	211
366	20240213	145100	4271011600	26900	26850	26900	26800	263
367	20240213	145000	4263948900	26850	26850	26850	26800	67
368	20240213	144900	4262150150	26850	26850	26850	26850	34
369	20240213	144800	4261237250	26850	26850	26850	26850	70
370	20240213	144700	4259357750	26800	26900	26900	26800	1689
371	20240213	144600	4213954200	26900	26900	26900	26900	21
372	20240213	144500	4213389300	26950	27050	27050	26900	434
373	20240213	144400	4201687200	26950	27000	27050	26950	1538
374	20240213	144300	4160161050	27050	27050	27050	27000	173
375	20240213	144200	4155483300	27050	27050	27100	27050	645
376	20240213	144100	4138024050	27100	27050	27100	27000	1201
377	20240213	144000	4105533800	27050	27000	27050	27000	498
378	20240213	143900	4092064200	27050	27050	27050	27000	778
379	20240213	143800	4071045050	27050	27050	27050	27000	2069
380	20240213	143700	4015080050	27000	27000	27000	26950	3021
381	20240213	143600	3933513200	26950	26900	26950	26900	1626
382	20240213	143500	3889693100	26900	26900	26950	26900	133
383	20240213	143400	3886114600	26900	26900	26950	26900	353
384	20240213	143300	3876603850	26900	26950	26950	26900	83
385	20240213	143200	3874370950	26950	26950	26950	26900	101
386	20240213	143100	3871651100	26950	26900	26950	26900	37
387	20240213	143000	3870655700	26900	26950	27000	26900	1660
388	20240213	142900	3825919900	26950	26900	26950	26900	240
389	20240213	142800	3819455700	26900	26900	26950	26900	74
390	20240213	142700	3817464750	26900	26850	26900	26850	1776
391	20240213	142600	3769707300	26850	26850	26850	26850	126
392	20240213	142500	3766324200	26850	26850	26850	26850	75
393	20240213	142400	3764310450	26850	26850	26900	26850	184
394	20240213	142300	3759366550	26900	26850	26900	26850	177
395	20240213	142200	3754607250	26900	26750	26900	26750	4438
396	20240213	142100	3635503650	26750	26700	26800	26700	102
397	20240213	142000	3632773500	26700	26700	26750	26700	294
398	20240213	141900	3624915150	26700	26700	26700	26700	162
399	20240213	141800	3620589750	26700	26700	26700	26700	41
400	20240213	141700	3619495050	26700	26750	26750	26700	173
401	20240213	141600	3614875800	26750	26700	26750	26700	561
402	20240213	141500	3599896600	26700	26700	26700	26700	133
403	20240213	141400	3596345500	26700	26750	26750	26700	21
404	20240213	141300	3595783850	26750	26750	26750	26700	1052
405	20240213	141200	3567687600	26750	26750	26800	26750	984
406	20240213	141100	3541361600	26750	26800	26800	26750	320
407	20240213	141000	3532800650	26800	26800	26800	26800	11
408	20240213	140900	3532505850	26800	26750	26800	26750	12
409	20240213	140800	3532184300	26800	26750	26800	26750	114
410	20240213	140700	3529134100	26800	26800	26800	26800	50
411	20240213	140600	3527794100	26800	26750	26800	26750	15
412	20240213	140500	3527392200	26800	26750	26800	26750	484
413	20240213	140400	3514442650	26750	26750	26750	26750	364
414	20240213	140300	3504705650	26750	26750	26750	26750	677
415	20240213	140200	3486595900	26750	26700	26750	26700	151
416	20240213	140100	3482564050	26700	26700	26700	26700	120
417	20240213	140000	3479360050	26700	26700	26700	26650	140
418	20240213	135900	3475622400	26700	26700	26700	26650	938
419	20240213	135800	3450579300	26650	26650	26700	26650	72
420	20240213	135700	3448660200	26650	26650	26650	26650	0
421	20240213	135600	3448660200	26650	26650	26700	26650	82
422	20240213	135500	3446474800	26650	26700	26700	26650	381
423	20240213	135400	3436319150	26650	26700	26700	26650	215
424	20240213	135300	3430586850	26700	26700	26700	26650	216
425	20240213	135200	3424827100	26700	26650	26700	26650	190
426	20240213	135100	3419757550	26650	26650	26650	26650	0
427	20240213	135000	3419757550	26650	26650	26650	26650	5
428	20240213	134900	3419624300	26700	26700	26700	26700	10
429	20240213	134800	3419357300	26700	26700	26700	26700	24
430	20240213	134700	3418716500	26700	26700	26700	26700	102
431	20240213	134600	3415993100	26700	26700	26700	26650	358
432	20240213	134500	3406434900	26700	26700	26700	26700	6
433	20240213	134400	3406274700	26650	26700	26700	26650	110
434	20240213	134300	3403337750	26700	26700	26700	26650	172
435	20240213	134200	3398745400	26700	26650	26700	26650	25
436	20240213	134100	3398078850	26700	26700	26700	26650	410
437	20240213	134000	3387144650	26650	26650	26700	26650	111
438	20240213	133900	3384186450	26650	26700	26700	26650	486
439	20240213	133800	3371229050	26700	26750	26750	26700	199
440	20240213	133700	3365915300	26750	26700	26750	26700	208
441	20240213	133600	3360355950	26700	26700	26800	26700	429
442	20240213	133500	3348900650	26700	26750	26750	26700	2020
443	20240213	133400	3294948100	26750	26750	26750	26750	249
444	20240213	133300	3288287350	26750	26750	26750	26700	1165
445	20240213	133200	3257124850	26750	26750	26750	26700	80
446	20240213	133100	3254988700	26750	26750	26750	26750	140
447	20240213	133000	3251243700	26750	26750	26750	26750	44
448	20240213	132900	3250066700	26750	26750	26750	26750	45
449	20240213	132800	3248862950	26750	26750	26750	26750	76
450	20240213	132700	3246829950	26750	26750	26750	26750	1469
451	20240213	132600	3207534200	26750	26650	26750	26650	203
452	20240213	132500	3202104150	26650	26750	26750	26650	377
453	20240213	132400	3192036200	26700	26700	26700	26700	264
454	20240213	132300	3184987400	26700	26700	26750	26650	681
455	20240213	132200	3166818500	26700	26700	26700	26700	71
456	20240213	132100	3164922800	26700	26700	26750	26700	338
457	20240213	132000	3155897800	26700	26700	26750	26650	205
458	20240213	131900	3150424150	26700	26700	26700	26650	280
459	20240213	131800	3142951650	26700	26650	26700	26650	153
460	20240213	131700	3138869800	26650	26650	26650	26650	1024
461	20240213	131600	3111580200	26700	26700	26700	26700	1
462	20240213	131500	3111553500	26700	26700	26700	26700	100
463	20240213	131400	3108883500	26700	26700	26700	26650	177
464	20240213	131300	3104160100	26750	26750	26750	26750	25
465	20240213	131200	3103491350	26700	26700	26700	26700	160
466	20240213	131100	3099219350	26700	26700	26700	26650	500
467	20240213	131000	3085870650	26700	26700	26700	26650	99
468	20240213	130900	3083231400	26700	26650	26700	26650	13
469	20240213	130800	3082884450	26700	26700	26700	26700	161
470	20240213	130700	3078585750	26650	26700	26700	26650	233
471	20240213	130600	3072375200	26700	26700	26700	26700	51
472	20240213	130500	3071013500	26700	26700	26700	26700	18
473	20240213	130400	3070532900	26650	26650	26650	26650	110
474	20240213	130300	3067601400	26650	26700	26700	26650	61
475	20240213	130200	3065973650	26700	26650	26700	26650	430
476	20240213	130100	3054513650	26700	26750	26750	26700	55
477	20240213	130000	3053045100	26750	26700	26750	26700	189
478	20240213	125900	3047998250	26700	26700	26700	26700	130
479	20240213	125800	3044527250	26700	26750	26750	26700	108
480	20240213	125700	3041641150	26750	26650	26750	26650	356
481	20240213	125600	3032139550	26650	26650	26650	26650	133
482	20240213	125500	3028595100	26700	26750	26750	26700	395
483	20240213	125400	3018044000	26750	26750	26750	26750	48
484	20240213	125300	3016760000	26750	26700	26750	26700	502
485	20240213	125200	3003351050	26700	26700	26750	26700	302
486	20240213	125100	2995287600	26700	26750	26750	26700	171
487	20240213	125000	2990716850	26750	26750	26750	26750	949
488	20240213	124900	2965331100	26750	26800	26800	26750	95
489	20240213	124800	2962789350	26800	26800	26850	26750	99
490	20240213	124700	2960137050	26750	26800	26800	26750	616
491	20240213	124600	2943656000	26800	26800	26800	26750	552
492	20240213	124500	2928863400	26800	26750	26800	26750	120
493	20240213	124400	2925647450	26800	26800	26800	26800	149
494	20240213	124300	2921654250	26800	26800	26800	26800	80
495	20240213	124200	2919510250	26800	26800	26800	26750	87
496	20240213	124100	2917180700	26800	26800	26800	26800	118
497	20240213	124000	2914018300	26800	26800	26850	26800	2555
498	20240213	123900	2845540750	26800	26850	26850	26800	237
499	20240213	123800	2839177800	26850	26850	26850	26850	323
500	20240213	123700	2830505250	26850	26850	26850	26800	167
501	20240213	123600	2826023850	26850	26850	26850	26800	639
502	20240213	123500	2808866800	26800	26800	26800	26800	105
503	20240213	123400	2806052800	26800	26800	26850	26800	330
504	20240213	123300	2797201300	26800	26800	26850	26800	441
505	20240213	123200	2785381600	26800	26800	26850	26800	1122
506	20240213	123100	2755308000	26750	26750	26800	26750	637
507	20240213	123000	2738236750	26800	26800	26800	26750	106
508	20240213	122900	2735396450	26800	26750	26800	26750	275
509	20240213	122800	2728040150	26750	26700	26750	26700	223
510	20240213	122700	2722078600	26700	26750	26750	26700	545
511	20240213	122600	2707505900	26750	26750	26750	26700	115
512	20240213	122500	2704432450	26700	26750	26750	26700	1223
513	20240213	122400	2671767800	26750	26750	26750	26750	311
514	20240213	122300	2663448550	26750	26750	26800	26750	1195
515	20240213	122200	2631481750	26750	26750	26750	26700	704
516	20240213	122100	2612658500	26700	26750	26750	26700	252
517	20240213	122000	2605918250	26750	26750	26750	26750	418
518	20240213	121900	2594736750	26700	26700	26700	26700	11
519	20240213	121800	2594443050	26700	26700	26700	26650	673
520	20240213	121700	2576476550	26700	26700	26700	26650	55
521	20240213	121600	2575010550	26700	26650	26700	26650	26
522	20240213	121500	2574317600	26650	26650	26700	26650	99
523	20240213	121400	2571679150	26650	26700	26700	26650	3
524	20240213	121300	2571599100	26700	26700	26700	26700	56
525	20240213	121200	2570103900	26700	26700	26700	26650	73
526	20240213	121100	2568157300	26700	26700	26700	26700	26
527	20240213	121000	2567463100	26700	26700	26700	26700	35
528	20240213	120900	2566528600	26700	26700	26700	26650	831
529	20240213	120800	2544376650	26650	26650	26700	26650	111
530	20240213	120700	2541418000	26650	26650	26650	26650	481
531	20240213	120600	2528599350	26650	26700	26700	26650	562
532	20240213	120500	2513619200	26700	26650	26700	26650	73
533	20240213	120400	2511673000	26650	26650	26650	26650	4
534	20240213	120300	2511566400	26650	26650	26650	26650	190
535	20240213	120200	2506502900	26650	26700	26750	26650	262
536	20240213	120100	2499502450	26700	26700	26700	26700	211
537	20240213	120000	2493868750	26700	26700	26700	26700	171
538	20240213	115900	2489303050	26700	26700	26700	26700	300
539	20240213	115800	2481293050	26700	26700	26700	26600	319
540	20240213	115700	2472777750	26600	26700	26700	26600	40
541	20240213	115600	2471711750	26600	26600	26600	26600	1
542	20240213	115500	2471685150	26600	26600	26700	26600	168
543	20240213	115400	2467208850	26650	26650	26650	26650	85
544	20240213	115300	2464943600	26650	26650	26650	26650	87
545	20240213	115200	2462625050	26650	26700	26700	26650	701
546	20240213	115100	2443943100	26700	26650	26700	26650	207
547	20240213	115000	2438417700	26650	26650	26700	26650	130
548	20240213	114900	2434953100	26650	26650	26650	26650	118
549	20240213	114800	2431808400	26650	26700	26700	26650	198
550	20240213	114700	2426526600	26650	26700	26700	26650	20
551	20240213	114600	2425993100	26650	26750	26750	26650	488
552	20240213	114500	2412955100	26700	26700	26700	26650	992
553	20240213	114400	2386468950	26700	26700	26750	26700	231
554	20240213	114300	2380296650	26750	26750	26750	26700	1053
555	20240213	114200	2352178900	26700	26700	26750	26700	324
556	20240213	114100	2343523850	26700	26700	26750	26700	334
557	20240213	114000	2334591700	26700	26650	26750	26650	314
558	20240213	113900	2326200550	26750	26650	26750	26650	801
559	20240213	113800	2304821050	26700	26650	26700	26650	1840
560	20240213	113700	2255698150	26700	26600	26700	26600	1953
561	20240213	113600	2203646900	26600	26600	26600	26600	2
562	20240213	113500	2203593700	26600	26600	26600	26550	515
563	20240213	113400	2189908000	26650	26600	26650	26600	58
564	20240213	113300	2188364300	26550	26650	26650	26550	26
565	20240213	113200	2187673900	26550	26600	26600	26550	203
566	20240213	113100	2182279350	26600	26600	26600	26600	1281
567	20240213	113000	2148204750	26550	26550	26600	26550	37
568	20240213	112900	2147220700	26600	26500	26600	26500	148
569	20240213	112800	2143293300	26500	26550	26550	26500	1474
570	20240213	112700	2104167950	26550	26550	26550	26550	30
571	20240213	112600	2103371450	26550	26550	26550	26550	185
572	20240213	112500	2098459700	26550	26600	26600	26550	13
573	20240213	112400	2098114400	26550	26600	26600	26550	146
574	20240213	112300	2094233600	26600	26600	26600	26550	82
575	20240213	112200	2092052900	26600	26600	26600	26550	139
576	20240213	112100	2088357500	26550	26550	26600	26550	58
577	20240213	112000	2086817550	26550	26550	26550	26500	156
578	20240213	111900	2082676350	26500	26550	26550	26500	275
579	20240213	111800	2075375700	26550	26550	26550	26550	154
580	20240213	111700	2071287000	26550	26550	26550	26500	321
581	20240213	111600	2062776500	26600	26550	26600	26500	168
582	20240213	111500	2058310800	26550	26550	26550	26550	255
583	20240213	111400	2051540550	26550	26550	26550	26550	314
584	20240213	111300	2043203850	26550	26600	26600	26550	42
585	20240213	111200	2042088400	26600	26550	26600	26550	272
586	20240213	111100	2034866750	26500	26550	26550	26500	289
587	20240213	111000	2027207300	26550	26550	26600	26550	1261
588	20240213	110900	1993727250	26600	26600	26600	26600	64
589	20240213	110800	1992024850	26600	26600	26600	26600	124
590	20240213	110700	1988726450	26600	26600	26600	26600	0
591	20240213	110600	1988726450	26600	26600	26600	26600	209
592	20240213	110500	1983167050	26600	26550	26600	26550	204
593	20240213	110400	1977750750	26550	26550	26550	26550	194
594	20240213	110300	1972600050	26550	26550	26550	26550	158
595	20240213	110200	1968405150	26550	26550	26550	26550	95
596	20240213	110100	1965882900	26550	26550	26550	26550	60
597	20240213	110000	1964289900	26550	26600	26600	26550	102
598	20240213	105900	1961578350	26600	26500	26600	26500	571
599	20240213	105800	1946412300	26550	26500	26550	26500	73
600	20240213	105700	1944477700	26500	26500	26550	26500	134
601	20240213	105600	1940926200	26500	26550	26550	26500	15
602	20240213	105500	1940528550	26550	26550	26550	26550	934
603	20240213	105400	1915730850	26600	26600	26600	26600	136
604	20240213	105300	1912113250	26600	26600	26600	26600	60
605	20240213	105200	1910517250	26600	26600	26600	26550	698
606	20240213	105100	1891950500	26600	26600	26600	26550	303
607	20240213	105000	1883905150	26550	26500	26550	26500	669
608	20240213	104900	1866151450	26500	26550	26550	26500	334
609	20240213	104800	1857293650	26550	26550	26550	26500	65
610	20240213	104700	1855570450	26500	26450	26500	26400	4810
611	20240213	104600	1728303450	26400	26450	26450	26400	58
612	20240213	104500	1726771850	26450	26450	26450	26400	52
613	20240213	104400	1725396500	26450	26450	26450	26400	123
614	20240213	104300	1722144650	26450	26450	26450	26400	143
615	20240213	104200	1718367600	26400	26400	26400	26400	122
616	20240213	104100	1715146800	26400	26400	26400	26400	250
617	20240213	104000	1708546800	26400	26400	26450	26400	89
618	20240213	103900	1706197150	26400	26400	26400	26400	164
619	20240213	103800	1701867550	26400	26400	26400	26400	2
620	20240213	103700	1701814750	26400	26400	26400	26400	69
621	20240213	103600	1699993150	26400	26350	26400	26350	204
622	20240213	103500	1694610700	26350	26400	26400	26350	290
623	20240213	103400	1686968800	26350	26450	26450	26350	110
624	20240213	103300	1684069750	26450	26450	26450	26350	140
625	20240213	103200	1680370450	26450	26400	26450	26350	329
626	20240213	103100	1671683950	26350	26350	26350	26350	102
627	20240213	103000	1668996250	26350	26350	26350	26350	37
628	20240213	102900	1668021300	26350	26350	26400	26350	203
629	20240213	102800	1662672100	26400	26450	26450	26400	880
630	20240213	102700	1639414150	26450	26400	26450	26400	365
631	20240213	102600	1629768200	26400	26400	26400	26350	811
632	20240213	102500	1608371800	26350	26350	26350	26300	172
633	20240213	102400	1603840600	26350	26300	26350	26300	72
634	20240213	102300	1601946050	26300	26300	26350	26250	1573
635	20240213	102200	1560578750	26300	26350	26350	26300	820
636	20240213	102100	1538998000	26350	26350	26400	26350	625
637	20240213	102000	1522527900	26350	26400	26400	26350	910
638	20240213	101900	1498547800	26350	26350	26350	26350	54
639	20240213	101800	1497124900	26350	26350	26400	26350	237
640	20240213	101700	1490878900	26350	26400	26400	26350	61
641	20240213	101600	1489269300	26400	26450	26450	26350	60
642	20240213	101500	1487685800	26350	26450	26450	26350	1043
643	20240213	101400	1460199000	26400	26400	26400	26400	46
644	20240213	101300	1458984600	26400	26400	26450	26400	206
645	20240213	101200	1453546150	26400	26400	26400	26400	155
646	20240213	101100	1449454150	26400	26400	26450	26400	173
647	20240213	101000	1444885800	26400	26400	26400	26400	144
648	20240213	100900	1441084200	26350	26400	26400	26350	47
649	20240213	100800	1439843600	26400	26400	26400	26400	74
650	20240213	100700	1437890000	26400	26400	26450	26400	364
651	20240213	100600	1428279900	26400	26400	26450	26400	229
652	20240213	100500	1422234050	26350	26350	26350	26350	579
653	20240213	100400	1406977400	26350	26350	26400	26350	122
654	20240213	100300	1403762600	26350	26400	26450	26350	445
655	20240213	100200	1392024700	26400	26400	26400	26400	1252
656	20240213	100100	1358971900	26400	26400	26450	26400	179
657	20240213	100000	1354244700	26450	26450	26450	26400	484
658	20240213	095900	1341455250	26450	26500	26500	26450	222
659	20240213	095800	1335582700	26500	26500	26500	26450	189
660	20240213	095700	1330579050	26500	26450	26500	26450	22
661	20240213	095600	1329997050	26450	26400	26450	26400	805
662	20240213	095500	1308727850	26400	26400	26450	26400	158
663	20240213	095400	1304551100	26400	26450	26450	26400	167
664	20240213	095300	1300139800	26450	26450	26500	26450	149
665	20240213	095200	1296198700	26400	26500	26500	26400	573
666	20240213	095100	1281040950	26500	26500	26550	26450	304
667	20240213	095000	1272987400	26550	26500	26550	26500	230
668	20240213	094900	1266890000	26500	26500	26550	26500	1348
669	20240213	094800	1231111300	26550	26500	26550	26450	159
670	20240213	094700	1226899200	26450	26450	26450	26450	263
671	20240213	094600	1219942850	26450	26400	26450	26350	593
672	20240213	094500	1204270400	26400	26350	26400	26350	189
673	20240213	094400	1199289250	26300	26350	26400	26300	420
674	20240213	094300	1188228050	26350	26450	26450	26300	38
675	20240213	094200	1187227550	26300	26350	26400	26300	833
676	20240213	094100	1165292800	26450	26350	26450	26350	528
677	20240213	094000	1151350350	26400	26350	26400	26350	400
678	20240213	093900	1140805350	26300	26350	26350	26300	319
679	20240213	093800	1132409250	26350	26300	26350	26300	165
680	20240213	093700	1128061750	26300	26250	26350	26250	70
681	20240213	093600	1126223550	26250	26250	26300	26250	378
682	20240213	093500	1116284700	26250	26300	26300	26250	794
683	20240213	093400	1095441650	26250	26250	26300	26250	1056
684	20240213	093300	1067683650	26250	26350	26350	26250	2254
685	20240213	093200	1008459850	26350	26350	26400	26350	911
686	20240213	093100	984452750	26400	26450	26450	26350	1681
687	20240213	093000	940077300	26450	26500	26500	26450	288
688	20240213	092900	932451500	26500	26500	26500	26450	449
689	20240213	092800	920565950	26450	26450	26500	26450	217
690	20240213	092700	914819200	26500	26500	26500	26450	440
691	20240213	092600	903160850	26500	26450	26500	26400	873
692	20240213	092500	880088550	26450	26450	26500	26400	168
693	20240213	092400	875639650	26450	26450	26500	26400	534
694	20240213	092300	861525250	26500	26500	26500	26450	343
695	20240213	092200	852437750	26450	26500	26550	26450	1417
696	20240213	092100	814926900	26500	26500	26500	26450	730
697	20240213	092000	795593350	26500	26500	26500	26450	383
698	20240213	091900	785448050	26500	26500	26550	26450	607
699	20240213	091800	769364400	26450	26600	26600	26450	1008
700	20240213	091700	742620500	26600	26650	26650	26550	2619
701	20240213	091600	673043350	26650	26600	26650	26550	1511
702	20240213	091500	632847900	26600	26550	26600	26550	1088
703	20240213	091400	603947350	26500	26500	26500	26450	1304
704	20240213	091300	569398950	26450	26450	26450	26400	1108
705	20240213	091200	540093850	26450	26500	26500	26400	1357
706	20240213	091100	504225400	26500	26400	26500	26400	748
707	20240213	091000	484446000	26400	26400	26500	26350	1127
708	20240213	090900	454661600	26400	26350	26400	26300	502
709	20240213	090800	441448250	26350	26300	26400	26300	892
710	20240213	090700	417965900	26300	26250	26300	26250	403
711	20240213	090600	407382500	26300	26150	26350	26150	1004
712	20240213	090500	381062600	26200	26250	26250	26200	1218
713	20240213	090400	349141700	26250	26450	26450	26250	1682
714	20240213	090300	304925200	26300	26300	26450	26300	468
715	20240213	090200	292590300	26350	26200	26400	26100	2263
716	20240213	090100	233205550	26200	26400	26500	26150	3294
717	20240213	090000	146485550	26500	26550	26600	26400	5319