KissMeData/089860/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	195600	521750850	27000	27000	27000	27000	619
3	20240220	195500	521750850	27000	27000	27000	27000	0
4	20240220	195400	521750850	27000	27000	27000	27000	0
5	20240220	195300	521750850	27000	27000	27000	27000	0
6	20240220	195200	521750850	27000	27000	27000	27000	0
7	20240220	195100	521750850	27000	27000	27000	27000	0
8	20240220	195000	521750850	27000	27000	27000	27000	0
9	20240220	194900	521750850	27000	27000	27000	27000	0
10	20240220	194800	521750850	27000	27000	27000	27000	0
11	20240220	194700	521750850	27000	27000	27000	27000	0
12	20240220	194600	521750850	27000	27000	27000	27000	0
13	20240220	194500	521750850	27000	27000	27000	27000	0
14	20240220	194400	521750850	27000	27000	27000	27000	0
15	20240220	194300	521750850	27000	27000	27000	27000	0
16	20240220	194200	521750850	27000	27000	27000	27000	0
17	20240220	194100	521750850	27000	27000	27000	27000	0
18	20240220	194000	521750850	27000	27000	27000	27000	0
19	20240220	193900	521750850	27000	27000	27000	27000	0
20	20240220	193800	521750850	27000	27000	27000	27000	0
21	20240220	193700	521750850	27000	27000	27000	27000	0
22	20240220	193600	521750850	27000	27000	27000	27000	0
23	20240220	193500	521750850	27000	27000	27000	27000	0
24	20240220	193400	521750850	27000	27000	27000	27000	0
25	20240220	193300	521750850	27000	27000	27000	27000	0
26	20240220	193200	521750850	27000	27000	27000	27000	0
27	20240220	193100	521750850	27000	27000	27000	27000	0
28	20240220	193000	521750850	27000	27000	27000	27000	0
29	20240220	192900	521750850	27000	27000	27000	27000	0
30	20240220	192800	521750850	27000	27000	27000	27000	0
31	20240220	192700	521750850	27000	27000	27000	27000	0
32	20240220	192600	521750850	27000	27000	27000	27000	619
33	20240220	192500	521750850	27000	27000	27000	27000	0
34	20240220	192400	521750850	27000	27000	27000	27000	0
35	20240220	192300	521750850	27000	27000	27000	27000	0
36	20240220	192200	521750850	27000	27000	27000	27000	0
37	20240220	192100	521750850	27000	27000	27000	27000	0
38	20240220	192000	521750850	27000	27000	27000	27000	0
39	20240220	191900	521750850	27000	27000	27000	27000	0
40	20240220	191800	521750850	27000	27000	27000	27000	0
41	20240220	191700	521750850	27000	27000	27000	27000	0
42	20240220	191600	521750850	27000	27000	27000	27000	0
43	20240220	191500	521750850	27000	27000	27000	27000	0
44	20240220	191400	521750850	27000	27000	27000	27000	0
45	20240220	191300	521750850	27000	27000	27000	27000	0
46	20240220	191200	521750850	27000	27000	27000	27000	0
47	20240220	191100	521750850	27000	27000	27000	27000	0
48	20240220	191000	521750850	27000	27000	27000	27000	0
49	20240220	190900	521750850	27000	27000	27000	27000	0
50	20240220	190800	521750850	27000	27000	27000	27000	0
51	20240220	190700	521750850	27000	27000	27000	27000	0
52	20240220	190600	521750850	27000	27000	27000	27000	0
53	20240220	190500	521750850	27000	27000	27000	27000	0
54	20240220	190400	521750850	27000	27000	27000	27000	0
55	20240220	190300	521750850	27000	27000	27000	27000	0
56	20240220	190200	521750850	27000	27000	27000	27000	0
57	20240220	190100	521750850	27000	27000	27000	27000	0
58	20240220	190000	521750850	27000	27000	27000	27000	0
59	20240220	185900	521750850	27000	27000	27000	27000	0
60	20240220	185800	521750850	27000	27000	27000	27000	0
61	20240220	185700	521750850	27000	27000	27000	27000	0
62	20240220	185600	521750850	27000	27000	27000	27000	619
63	20240220	185500	521750850	27000	27000	27000	27000	0
64	20240220	185400	521750850	27000	27000	27000	27000	0
65	20240220	185300	521750850	27000	27000	27000	27000	0
66	20240220	185200	521750850	27000	27000	27000	27000	0
67	20240220	185100	521750850	27000	27000	27000	27000	0
68	20240220	185000	521750850	27000	27000	27000	27000	0
69	20240220	184900	521750850	27000	27000	27000	27000	0
70	20240220	184800	521750850	27000	27000	27000	27000	0
71	20240220	184700	521750850	27000	27000	27000	27000	0
72	20240220	184600	521750850	27000	27000	27000	27000	0
73	20240220	184500	521750850	27000	27000	27000	27000	0
74	20240220	184400	521750850	27000	27000	27000	27000	0
75	20240220	184300	521750850	27000	27000	27000	27000	0
76	20240220	184200	521750850	27000	27000	27000	27000	0
77	20240220	184100	521750850	27000	27000	27000	27000	0
78	20240220	184000	521750850	27000	27000	27000	27000	0
79	20240220	183900	521750850	27000	27000	27000	27000	0
80	20240220	183800	521750850	27000	27000	27000	27000	0
81	20240220	183700	521750850	27000	27000	27000	27000	0
82	20240220	183600	521750850	27000	27000	27000	27000	0
83	20240220	183500	521750850	27000	27000	27000	27000	0
84	20240220	183400	521750850	27000	27000	27000	27000	0
85	20240220	183300	521750850	27000	27000	27000	27000	0
86	20240220	183200	521750850	27000	27000	27000	27000	0
87	20240220	183100	521750850	27000	27000	27000	27000	0
88	20240220	183000	521750850	27000	27000	27000	27000	0
89	20240220	182900	521750850	27000	27000	27000	27000	0
90	20240220	182800	521750850	27000	27000	27000	27000	0
91	20240220	182700	521750850	27000	27000	27000	27000	0
92	20240220	182600	521750850	27000	27000	27000	27000	619
93	20240220	182500	521750850	27000	27000	27000	27000	0
94	20240220	182400	521750850	27000	27000	27000	27000	0
95	20240220	182300	521750850	27000	27000	27000	27000	0
96	20240220	182200	521750850	27000	27000	27000	27000	0
97	20240220	182100	521750850	27000	27000	27000	27000	0
98	20240220	182000	521750850	27000	27000	27000	27000	0
99	20240220	181900	521750850	27000	27000	27000	27000	0
100	20240220	181800	521750850	27000	27000	27000	27000	0
101	20240220	181700	521750850	27000	27000	27000	27000	0
102	20240220	181600	521750850	27000	27000	27000	27000	0
103	20240220	181500	521750850	27000	27000	27000	27000	0
104	20240220	181400	521750850	27000	27000	27000	27000	0
105	20240220	181300	521750850	27000	27000	27000	27000	0
106	20240220	181200	521750850	27000	27000	27000	27000	0
107	20240220	181100	521750850	27000	27000	27000	27000	0
108	20240220	181000	521750850	27000	27000	27000	27000	0
109	20240220	180900	521750850	27000	27000	27000	27000	0
110	20240220	180800	521750850	27000	27000	27000	27000	0
111	20240220	180700	521750850	27000	27000	27000	27000	0
112	20240220	180600	521750850	27000	27000	27000	27000	0
113	20240220	180500	521750850	27000	27000	27000	27000	0
114	20240220	180400	521750850	27000	27000	27000	27000	0
115	20240220	180300	521750850	27000	27000	27000	27000	0
116	20240220	180200	521750850	27000	27000	27000	27000	0
117	20240220	180100	521750850	27000	27000	27000	27000	0
118	20240220	180000	521750850	27000	27000	27000	27000	0
119	20240220	175900	521750850	27000	27000	27000	27000	0
120	20240220	175800	521750850	27000	27000	27000	27000	0
121	20240220	175700	521750850	27000	27000	27000	27000	0
122	20240220	175600	521750850	27000	27000	27000	27000	619
123	20240220	175500	521750850	27000	27000	27000	27000	0
124	20240220	175400	521750850	27000	27000	27000	27000	0
125	20240220	175300	521750850	27000	27000	27000	27000	0
126	20240220	175200	521750850	27000	27000	27000	27000	0
127	20240220	175100	521750850	27000	27000	27000	27000	0
128	20240220	175000	521750850	27000	27000	27000	27000	0
129	20240220	174900	521750850	27000	27000	27000	27000	0
130	20240220	174800	521750850	27000	27000	27000	27000	0
131	20240220	174700	521750850	27000	27000	27000	27000	0
132	20240220	174600	521750850	27000	27000	27000	27000	0
133	20240220	174500	521750850	27000	27000	27000	27000	0
134	20240220	174400	521750850	27000	27000	27000	27000	0
135	20240220	174300	521750850	27000	27000	27000	27000	0
136	20240220	174200	521750850	27000	27000	27000	27000	0
137	20240220	174100	521750850	27000	27000	27000	27000	0
138	20240220	174000	521750850	27000	27000	27000	27000	0
139	20240220	173900	521750850	27000	27000	27000	27000	0
140	20240220	173800	521750850	27000	27000	27000	27000	0
141	20240220	173700	521750850	27000	27000	27000	27000	0
142	20240220	173600	521750850	27000	27000	27000	27000	0
143	20240220	173500	521750850	27000	27000	27000	27000	0
144	20240220	173400	521750850	27000	27000	27000	27000	0
145	20240220	173300	521750850	27000	27000	27000	27000	0
146	20240220	173200	521750850	27000	27000	27000	27000	0
147	20240220	173100	521750850	27000	27000	27000	27000	0
148	20240220	173000	521750850	27000	27000	27000	27000	0
149	20240220	172900	521750850	27000	27000	27000	27000	0
150	20240220	172800	521750850	27000	27000	27000	27000	0
151	20240220	172700	521750850	27000	27000	27000	27000	0
152	20240220	172600	521750850	27000	27000	27000	27000	619
153	20240220	172500	521750850	27000	27000	27000	27000	0
154	20240220	172400	521750850	27000	27000	27000	27000	0
155	20240220	172300	521750850	27000	27000	27000	27000	0
156	20240220	172200	521750850	27000	27000	27000	27000	0
157	20240220	172100	521750850	27000	27000	27000	27000	0
158	20240220	172000	521750850	27000	27000	27000	27000	0
159	20240220	171900	521750850	27000	27000	27000	27000	0
160	20240220	171800	521750850	27000	27000	27000	27000	0
161	20240220	171700	521750850	27000	27000	27000	27000	0
162	20240220	171600	521750850	27000	27000	27000	27000	0
163	20240220	171500	521750850	27000	27000	27000	27000	0
164	20240220	171400	521750850	27000	27000	27000	27000	0
165	20240220	171300	521750850	27000	27000	27000	27000	0
166	20240220	171200	521750850	27000	27000	27000	27000	0
167	20240220	171100	521750850	27000	27000	27000	27000	0
168	20240220	171000	521750850	27000	27000	27000	27000	0
169	20240220	170900	521750850	27000	27000	27000	27000	0
170	20240220	170800	521750850	27000	27000	27000	27000	0
171	20240220	170700	521750850	27000	27000	27000	27000	0
172	20240220	170600	521750850	27000	27000	27000	27000	0
173	20240220	170500	521750850	27000	27000	27000	27000	0
174	20240220	170400	521750850	27000	27000	27000	27000	0
175	20240220	170300	521750850	27000	27000	27000	27000	0
176	20240220	170200	521750850	27000	27000	27000	27000	0
177	20240220	170100	521750850	27000	27000	27000	27000	0
178	20240220	170000	521750850	27000	27000	27000	27000	0
179	20240220	165900	521750850	27000	27000	27000	27000	0
180	20240220	165800	521750850	27000	27000	27000	27000	0
181	20240220	165700	521750850	27000	27000	27000	27000	0
182	20240220	165600	521750850	27000	27000	27000	27000	619
183	20240220	165500	521750850	27000	27000	27000	27000	0
184	20240220	165400	521750850	27000	27000	27000	27000	0
185	20240220	165300	521750850	27000	27000	27000	27000	0
186	20240220	165200	521750850	27000	27000	27000	27000	0
187	20240220	165100	521750850	27000	27000	27000	27000	0
188	20240220	165000	521750850	27000	27000	27000	27000	0
189	20240220	164900	521750850	27000	27000	27000	27000	0
190	20240220	164800	521750850	27000	27000	27000	27000	0
191	20240220	164700	521750850	27000	27000	27000	27000	0
192	20240220	164600	521750850	27000	27000	27000	27000	0
193	20240220	164500	521750850	27000	27000	27000	27000	0
194	20240220	164400	521750850	27000	27000	27000	27000	0
195	20240220	164300	521750850	27000	27000	27000	27000	0
196	20240220	164200	521750850	27000	27000	27000	27000	0
197	20240220	164100	521750850	27000	27000	27000	27000	0
198	20240220	164000	521750850	27000	27000	27000	27000	0
199	20240220	163900	521750850	27000	27000	27000	27000	0
200	20240220	163800	521750850	27000	27000	27000	27000	0
201	20240220	163700	521750850	27000	27000	27000	27000	0
202	20240220	163600	521750850	27000	27000	27000	27000	0
203	20240220	163500	521750850	27000	27000	27000	27000	0
204	20240220	163400	521750850	27000	27000	27000	27000	0
205	20240220	163300	521750850	27000	27000	27000	27000	0
206	20240220	163200	521750850	27000	27000	27000	27000	0
207	20240220	163100	521750850	27000	27000	27000	27000	0
208	20240220	163000	521750850	27000	27000	27000	27000	0
209	20240220	162900	521750850	27000	27000	27000	27000	0
210	20240220	162800	521750850	27000	27000	27000	27000	0
211	20240220	162700	521750850	27000	27000	27000	27000	0
212	20240220	162600	521750850	27000	27000	27000	27000	619
213	20240220	162500	521750850	27000	27000	27000	27000	0
214	20240220	162400	521750850	27000	27000	27000	27000	0
215	20240220	162300	521750850	27000	27000	27000	27000	0
216	20240220	162200	521750850	27000	27000	27000	27000	0
217	20240220	162100	521750850	27000	27000	27000	27000	0
218	20240220	162000	521750850	27000	27000	27000	27000	0
219	20240220	161900	521750850	27000	27000	27000	27000	0
220	20240220	161800	521750850	27000	27000	27000	27000	0
221	20240220	161700	521750850	27000	27000	27000	27000	0
222	20240220	161600	521750850	27000	27000	27000	27000	0
223	20240220	161500	521750850	27000	27000	27000	27000	0
224	20240220	161400	521750850	27000	27000	27000	27000	0
225	20240220	161300	521750850	27000	27000	27000	27000	0
226	20240220	161200	521750850	27000	27000	27000	27000	0
227	20240220	161100	521750850	27000	27000	27000	27000	0
228	20240220	161000	521750850	27000	27000	27000	27000	0
229	20240220	160900	521750850	27000	27000	27000	27000	0
230	20240220	160800	521750850	27000	27000	27000	27000	0
231	20240220	160700	521750850	27000	27000	27000	27000	0
232	20240220	160600	521750850	27000	27000	27000	27000	0
233	20240220	160500	521750850	27000	27000	27000	27000	0
234	20240220	160400	521750850	27000	27000	27000	27000	0
235	20240220	160300	521750850	27000	27000	27000	27000	0
236	20240220	160200	521750850	27000	27000	27000	27000	0
237	20240220	160100	521750850	27000	27000	27000	27000	0
238	20240220	160000	521750850	27000	27000	27000	27000	0
239	20240220	155900	521750850	27000	27000	27000	27000	0
240	20240220	155800	521750850	27000	27000	27000	27000	0
241	20240220	155700	521750850	27000	27000	27000	27000	0
242	20240220	155600	521750850	27000	27000	27000	27000	619
243	20240220	155500	521750850	27000	27000	27000	27000	0
244	20240220	155400	521750850	27000	27000	27000	27000	0
245	20240220	155300	521750850	27000	27000	27000	27000	0
246	20240220	155200	521750850	27000	27000	27000	27000	0
247	20240220	155100	521750850	27000	27000	27000	27000	0
248	20240220	155000	521750850	27000	27000	27000	27000	0
249	20240220	154900	521750850	27000	27000	27000	27000	0
250	20240220	154800	521750850	27000	27000	27000	27000	0
251	20240220	154700	521750850	27000	27000	27000	27000	0
252	20240220	154600	521750850	27000	27000	27000	27000	0
253	20240220	154500	521750850	27000	27000	27000	27000	0
254	20240220	154400	521750850	27000	27000	27000	27000	0
255	20240220	154300	521750850	27000	27000	27000	27000	0
256	20240220	154200	521750850	27000	27000	27000	27000	0
257	20240220	154100	521750850	27000	27000	27000	27000	0
258	20240220	154000	521750850	27000	27000	27000	27000	0
259	20240220	153900	521750850	27000	27000	27000	27000	0
260	20240220	153800	521750850	27000	27000	27000	27000	0
261	20240220	153700	521750850	27000	27000	27000	27000	0
262	20240220	153600	521750850	27000	27000	27000	27000	0
263	20240220	153500	521750850	27000	27000	27000	27000	0
264	20240220	153400	521750850	27000	27000	27000	27000	0
265	20240220	153300	521750850	27000	27000	27000	27000	0
266	20240220	153200	521750850	27000	27000	27000	27000	0
267	20240220	153100	521750850	27000	27000	27000	27000	0
268	20240220	153000	521750850	27000	27000	27000	27000	619
269	20240220	152900	505037850	27000	27000	27000	27000	0
270	20240220	152800	505037850	27000	27000	27000	27000	0
271	20240220	152700	505037850	27000	27000	27000	27000	0
272	20240220	152600	505037850	27000	27000	27000	27000	0
273	20240220	152500	505037850	27000	27000	27000	27000	0
274	20240220	152400	505037850	27000	27000	27000	27000	0
275	20240220	152300	505037850	27000	27000	27000	27000	0
276	20240220	152200	505037850	27000	27000	27000	27000	0
277	20240220	152100	505037850	27000	27000	27000	27000	0
278	20240220	152000	505037850	27000	27000	27000	27000	0
279	20240220	151900	505037850	27000	26950	27000	26950	136
280	20240220	151800	501372400	26950	26950	26950	26950	12
281	20240220	151700	501049000	26950	26950	26950	26950	55
282	20240220	151600	499566750	26950	27000	27000	26950	23
283	20240220	151500	498946150	27000	26950	27000	26950	56
284	20240220	151400	497436750	26950	26950	26950	26950	6
285	20240220	151300	497275050	27000	26950	27000	26950	103
286	20240220	151200	494499100	27000	27000	27000	27000	2
287	20240220	151100	494445100	27000	26950	27000	26950	10
288	20240220	151000	494175500	26950	27000	27000	26950	58
289	20240220	150900	492612250	27000	26950	27000	26950	66
290	20240220	150800	490833400	26950	26950	26950	26950	15
291	20240220	150700	490429150	27000	26950	27000	26950	49
292	20240220	150600	489108500	27000	27000	27000	27000	1
293	20240220	150500	489081500	26950	26950	27000	26950	50
294	20240220	150400	487733900	26950	26950	26950	26950	45
295	20240220	150300	486521150	26950	27000	27000	26950	55
296	20240220	150200	485038550	27000	27000	27000	27000	22
297	20240220	150100	484444550	27000	27000	27000	26950	11
298	20240220	150000	484147750	26950	26950	26950	26950	1
299	20240220	145900	484120800	27000	26950	27000	26950	76
300	20240220	145800	482072500	26950	26900	26950	26900	83
301	20240220	145700	479836100	26950	26950	26950	26950	54
302	20240220	145600	478380800	26950	26950	26950	26950	3
303	20240220	145500	478299950	26950	26900	26950	26900	4
304	20240220	145400	478192200	26950	26950	26950	26950	2
305	20240220	145300	478138300	26900	26900	26950	26900	7
306	20240220	145200	477949900	26950	26950	26950	26950	1
307	20240220	145100	477922950	26950	26950	26950	26950	173
308	20240220	145000	473260600	26950	26950	26950	26950	53
309	20240220	144900	471832250	26900	26950	26950	26900	3
310	20240220	144800	471751450	26900	26950	26950	26900	9
311	20240220	144700	471509300	26950	26900	26950	26900	105
312	20240220	144600	468679700	26900	26950	26950	26900	147
313	20240220	144500	464720350	26900	26950	26950	26900	7
314	20240220	144400	464531850	26950	26950	26950	26950	1
315	20240220	144300	464504900	26900	26950	26950	26900	50
316	20240220	144200	463159650	26950	26950	26950	26950	6
317	20240220	144100	462997950	26950	27000	27000	26950	189
318	20240220	144000	457904250	26950	26950	26950	26950	35
319	20240220	143900	456961000	26950	26950	27000	26950	101
320	20240220	143800	454238900	26950	26950	26950	26950	79
321	20240220	143700	452109850	27000	27000	27000	27000	2
322	20240220	143600	452055850	26950	26950	26950	26950	35
323	20240220	143500	451112600	27000	27000	27000	27000	4
324	20240220	143400	451004600	26950	26950	26950	26950	178
325	20240220	143300	446207500	27000	27000	27000	26950	49
326	20240220	143200	444886750	26950	26950	26950	26950	35
327	20240220	143100	443943500	27000	27000	27000	27000	2
328	20240220	143000	443889500	26950	26950	26950	26950	48
329	20240220	142900	442595900	26950	27000	27000	26950	46
330	20240220	142800	441356100	27000	27050	27050	27000	448
331	20240220	142700	429260050	27000	27050	27050	27000	8
332	20240220	142600	429043900	27000	27050	27050	27000	51
333	20240220	142500	427666800	27000	27050	27050	27000	48
334	20240220	142400	426370700	27000	27000	27000	27000	44
335	20240220	142300	425182700	27050	27050	27050	27050	2
336	20240220	142200	425128600	27050	27050	27050	27050	0
337	20240220	142100	425128600	27050	27050	27050	27050	4
338	20240220	142000	425020400	27000	27050	27050	27000	56
339	20240220	141900	423507900	27050	27050	27050	27000	21
340	20240220	141800	422940000	27000	27000	27000	27000	8
341	20240220	141700	422724000	27000	27050	27050	27000	18
342	20240220	141600	422237900	27000	27000	27000	27000	47
343	20240220	141500	420968900	27050	27050	27050	27050	16
344	20240220	141400	420536100	27000	27000	27000	27000	44
345	20240220	141300	419348100	27050	27050	27050	27050	2
346	20240220	141200	419294000	27000	27000	27000	27000	0
347	20240220	141100	419294000	27000	27050	27050	27000	47
348	20240220	141000	418024850	27000	27000	27000	27000	1
349	20240220	140900	417997850	27050	27050	27050	27050	2
350	20240220	140800	417943750	27000	27000	27000	27000	25
351	20240220	140700	417268750	27000	27000	27000	27000	1
352	20240220	140600	417241750	27050	27000	27050	27000	6
353	20240220	140500	417079650	27000	27000	27000	27000	47
354	20240220	140400	415810650	27050	27050	27050	27050	2
355	20240220	140300	415756550	27000	27000	27000	27000	9
356	20240220	140200	415513550	27050	27050	27050	27050	3
357	20240220	140100	415432400	27050	27050	27050	27050	0
358	20240220	140000	415432400	27050	27050	27050	27050	6
359	20240220	135900	415270100	27000	26950	27000	26950	420
360	20240220	135800	403932700	26950	26950	27000	26950	21
361	20240220	135700	403366650	26950	27000	27000	26950	21
362	20240220	135600	402799700	27000	26950	27000	26950	7
363	20240220	135500	402610950	26950	26950	27000	26950	208
364	20240220	135400	397005300	27000	26950	27000	26950	103
365	20240220	135300	394229300	26950	26950	26950	26950	9
366	20240220	135200	393986750	27000	27000	27000	26950	183
367	20240220	135100	389054650	27000	27000	27050	27000	1433
368	20240220	135000	350363600	27000	27000	27050	27000	207
369	20240220	134900	344774500	27000	27000	27000	27000	374
370	20240220	134800	334676500	27050	27050	27050	27050	3
371	20240220	134700	334595350	27050	27000	27050	27000	51
372	20240220	134600	333218300	27000	27050	27050	27000	7
373	20240220	134500	333029200	27000	27000	27000	27000	47
374	20240220	134400	331760200	27050	27050	27050	27050	2
375	20240220	134300	331706100	27000	27050	27050	27000	7
376	20240220	134200	331517000	27050	27000	27050	27000	10
377	20240220	134100	331246750	27000	27000	27000	27000	0
378	20240220	134000	331246750	27000	27000	27050	27000	56
379	20240220	133900	329734650	27050	27050	27050	27050	0
380	20240220	133800	329734650	27050	27050	27050	27050	3
381	20240220	133700	329653500	27050	27050	27050	27000	9
382	20240220	133600	329410350	27050	27050	27050	27050	2
383	20240220	133500	329356250	27050	27050	27050	27050	0
384	20240220	133400	329356250	27050	27000	27050	27000	7
385	20240220	133300	329167150	27000	27000	27000	27000	4
386	20240220	133200	329059150	27000	27050	27050	27000	6
387	20240220	133100	328897050	27000	27000	27000	27000	5
388	20240220	133000	328762050	27050	27000	27050	27000	6
389	20240220	132900	328599950	27000	27050	27050	27000	5
390	20240220	132800	328464900	27050	27000	27050	27000	7
391	20240220	132700	328275800	27000	27000	27000	27000	1
392	20240220	132600	328248800	27050	27000	27050	27000	26
393	20240220	132500	327546500	27000	27000	27000	27000	370
394	20240220	132400	317556500	27000	27050	27050	27000	8
395	20240220	132300	317340400	27050	27050	27050	27050	0
396	20240220	132200	317340400	27050	27000	27050	27000	13
397	20240220	132100	316989250	27000	27000	27050	27000	15
398	20240220	132000	316584100	27050	27000	27050	27000	116
399	20240220	131900	313446800	27000	27000	27000	27000	0
400	20240220	131800	313446800	27000	27050	27050	27000	7
401	20240220	131700	313257700	27000	27000	27000	27000	2
402	20240220	131600	313203700	27050	27050	27050	27050	3
403	20240220	131500	313122550	27000	27000	27000	27000	5
404	20240220	131400	312987550	27050	27050	27050	27050	12
405	20240220	131300	312662950	27000	27000	27000	27000	0
406	20240220	131200	312662950	27000	27050	27050	27000	8
407	20240220	131100	312446850	27000	27000	27000	27000	1
408	20240220	131000	312419850	27050	27050	27050	27050	2
409	20240220	130900	312365750	27000	27000	27000	27000	9
410	20240220	130800	312122750	27050	27050	27050	27050	3
411	20240220	130700	312041600	27000	27000	27000	27000	4
412	20240220	130600	311933600	27050	27050	27050	27000	37
413	20240220	130500	310933000	27000	27050	27050	27000	8
414	20240220	130400	310716800	27050	27050	27050	27050	12
415	20240220	130300	310392200	27000	27000	27000	27000	0
416	20240220	130200	310392200	27000	27000	27000	27000	5
417	20240220	130100	310257200	27050	27050	27050	27000	5
418	20240220	130000	310122000	27050	27050	27050	27050	3
419	20240220	125900	310040850	27050	27000	27050	27000	9
420	20240220	125800	309797750	27000	27000	27000	27000	41
421	20240220	125700	308690750	27050	27000	27050	27000	14
422	20240220	125600	308312650	27000	27000	27000	27000	7
423	20240220	125500	308123650	27050	27000	27050	27000	4
424	20240220	125400	308015550	27000	27000	27000	27000	2
425	20240220	125300	307961550	27050	27000	27050	27000	388
426	20240220	125200	297466500	27000	27000	27000	27000	1
427	20240220	125100	297439500	27050	27000	27050	27000	5
428	20240220	125000	297304350	27000	27000	27000	27000	11
429	20240220	124900	297007350	27000	27000	27050	27000	4
430	20240220	124800	296899250	27000	27000	27000	27000	41
431	20240220	124700	295792250	27050	27000	27050	27000	9
432	20240220	124600	295549150	27000	27000	27000	27000	1
433	20240220	124500	295522150	27050	27000	27050	27000	3
434	20240220	124400	295441050	27050	27000	27050	27000	16
435	20240220	124300	295008650	27000	27000	27050	27000	288
436	20240220	124200	287232550	27000	27000	27000	27000	94
437	20240220	124100	284694550	27050	27000	27050	27000	4
438	20240220	124000	284586450	27000	27000	27050	27000	281
439	20240220	123900	276999400	27000	27000	27050	27000	7
440	20240220	123800	276810200	27000	27000	27000	27000	1
441	20240220	123700	276783200	27000	27000	27050	27000	13
442	20240220	123600	276432100	27000	27000	27000	27000	2
443	20240220	123500	276378100	27000	27050	27050	27000	4
444	20240220	123400	276269950	27000	27000	27000	27000	11
445	20240220	123300	275972950	27050	27000	27050	27000	3
446	20240220	123200	275891850	27000	27000	27000	27000	1
447	20240220	123100	275864850	27000	27050	27050	27000	6
448	20240220	123000	275702700	27050	27000	27050	27000	2
449	20240220	122900	275648650	27000	27000	27050	27000	6
450	20240220	122800	275486550	27050	27000	27050	27000	8
451	20240220	122700	275270200	27050	27000	27050	27000	3
452	20240220	122600	275189100	27000	27000	27000	27000	5
453	20240220	122500	275054100	27000	27000	27050	27000	10
454	20240220	122400	274783950	27000	27000	27050	27000	13
455	20240220	122300	274432450	27050	27000	27050	27000	23
456	20240220	122200	273811350	27000	27000	27000	27000	6
457	20240220	122100	273649350	27000	27050	27050	27000	3
458	20240220	122000	273568250	27000	27000	27000	27000	5
459	20240220	121900	273433250	27000	27000	27050	27000	14
460	20240220	121800	273055100	27000	27000	27000	27000	2
461	20240220	121700	273001100	27000	27050	27050	27000	3
462	20240220	121600	272920000	27000	27000	27000	27000	1
463	20240220	121500	272893000	27050	27100	27100	27050	39
464	20240220	121400	271836200	27000	27000	27000	27000	2
465	20240220	121300	271782200	27000	27000	27050	27000	25
466	20240220	121200	271107100	27000	27000	27000	27000	5
467	20240220	121100	270972100	27050	27050	27050	27050	4
468	20240220	121000	270863900	27050	27050	27050	27050	0
469	20240220	120900	270863900	27050	27000	27050	27000	12
470	20240220	120800	270539500	27100	27050	27100	27050	5
471	20240220	120700	270404050	27050	27050	27050	27050	2
472	20240220	120600	270349950	27000	27000	27000	27000	17
473	20240220	120500	269890950	27050	27050	27050	27050	4
474	20240220	120400	269782750	27000	27000	27000	27000	3
475	20240220	120300	269701750	27000	27050	27050	27000	4
476	20240220	120200	269593650	27050	27000	27050	27000	802
477	20240220	120100	247939600	27000	27100	27100	27000	4
478	20240220	120000	247831350	27050	27050	27050	27050	8
479	20240220	115900	247614950	27050	27100	27100	27050	3
480	20240220	115800	247533700	27050	27050	27050	27050	1
481	20240220	115700	247506650	27050	27050	27050	27050	8
482	20240220	115600	247290250	27000	27000	27000	27000	55
483	20240220	115500	245805250	27000	27050	27050	27000	9
484	20240220	115400	245561850	27100	27100	27100	27050	13
485	20240220	115300	245209600	27050	27050	27050	27050	7
486	20240220	115200	245020250	27100	27050	27100	27050	5
487	20240220	115100	244884900	27050	27050	27050	27050	39
488	20240220	115000	243829950	27050	27050	27050	27000	63
489	20240220	114900	242125850	27050	27050	27100	27050	67
490	20240220	114800	240312000	27100	27050	27100	27050	5
491	20240220	114700	240176600	27050	27050	27050	27050	7
492	20240220	114600	239987250	27100	27050	27100	27050	3
493	20240220	114500	239906000	27050	27050	27050	27050	5
494	20240220	114400	239770750	27100	27050	27100	27050	13
495	20240220	114300	239419000	27050	27050	27050	27050	5
496	20240220	114200	239283750	27100	27050	27100	27050	3
497	20240220	114100	239202500	27050	27050	27050	27050	8
498	20240220	114000	238986100	27050	27050	27100	27050	5
499	20240220	113900	238850750	27050	27050	27050	27050	2
500	20240220	113800	238796650	27000	27000	27000	27000	7
501	20240220	113700	238607650	27050	27050	27050	27050	0
502	20240220	113600	238607650	27050	27050	27050	27050	4
503	20240220	113500	238499450	27000	27050	27050	27000	4
504	20240220	113400	238391300	27050	27050	27050	27050	129
505	20240220	113300	234901850	27100	27100	27100	27100	0
506	20240220	113200	234901850	27100	27050	27100	27050	7
507	20240220	113100	234712200	27050	27050	27050	27050	4
508	20240220	113000	234604000	27100	27100	27100	27100	54
509	20240220	112900	233140600	27050	27050	27050	27050	341
510	20240220	112800	223916550	27050	27100	27100	27050	7
511	20240220	112700	223727100	27100	27100	27100	27100	0
512	20240220	112600	223727100	27100	27050	27100	27050	25
513	20240220	112500	223050750	27050	27100	27100	27050	12
514	20240220	112400	222725900	27100	27100	27100	27100	108
515	20240220	112300	219799100	27100	27100	27100	27100	10
516	20240220	112200	219528100	27100	27100	27100	27050	207
517	20240220	112100	213928300	27050	27050	27050	27050	0
518	20240220	112000	213928300	27050	27100	27100	27050	15
519	20240220	111900	213522450	27050	27050	27050	27050	5
520	20240220	111800	213387200	27050	27100	27100	27050	7
521	20240220	111700	213197750	27100	27100	27100	27100	144
522	20240220	111600	209295350	27100	27100	27150	27100	39
523	20240220	111500	208238300	27100	27100	27100	27100	82
524	20240220	111400	206016100	27150	27150	27150	27150	2
525	20240220	111300	205961800	27100	27100	27100	27100	5
526	20240220	111200	205826300	27150	27100	27150	27100	8
527	20240220	111100	205609350	27100	27100	27100	27100	214
528	20240220	111000	199809950	27150	27150	27150	27150	7
529	20240220	110900	199619900	27100	27150	27150	27100	7
530	20240220	110800	199430150	27150	27150	27150	27150	2
531	20240220	110700	199375850	27100	27100	27100	27100	11
532	20240220	110600	199077750	27100	27150	27150	27100	7
533	20240220	110500	198887950	27100	27100	27100	27100	1
534	20240220	110400	198860850	27150	27150	27150	27150	2
535	20240220	110300	198806550	27100	27100	27150	27100	163
536	20240220	110200	194388850	27150	27150	27150	27150	2
537	20240220	110100	194334550	27150	27150	27150	27150	1
538	20240220	110000	194307400	27100	27150	27150	27100	24
539	20240220	105900	193656050	27100	27100	27100	27100	2
540	20240220	105800	193601850	27150	27150	27150	27150	14
541	20240220	105700	193221750	27100	27150	27150	27100	23
542	20240220	105600	192598400	27150	27150	27150	27150	2
543	20240220	105500	192544100	27100	27150	27150	27100	175
544	20240220	105400	187792900	27150	27150	27150	27100	13
545	20240220	105300	187440250	27150	27150	27150	27150	37
546	20240220	105200	186435700	27100	27150	27150	27100	15
547	20240220	105100	186029100	27100	27100	27100	27100	15
548	20240220	105000	185622600	27100	27150	27150	27100	15
549	20240220	104900	185216000	27100	27100	27100	27100	0
550	20240220	104800	185216000	27100	27100	27100	27100	13
551	20240220	104700	184863700	27150	27150	27150	27100	8
552	20240220	104600	184646750	27150	27150	27150	27150	102
553	20240220	104500	181877450	27150	27100	27150	27100	4
554	20240220	104400	181768900	27100	27100	27100	27100	97
555	20240220	104300	179140200	27150	27100	27150	27100	5
556	20240220	104200	179004600	27150	27150	27150	27150	14
557	20240220	104100	178624500	27150	27100	27150	27100	8
558	20240220	104000	178407550	27100	27150	27150	27100	10
559	20240220	103900	178136300	27150	27150	27150	27150	3
560	20240220	103800	178054850	27150	27100	27150	27100	8
561	20240220	103700	177837950	27150	27150	27150	27150	2
562	20240220	103600	177783650	27100	27100	27100	27100	3
563	20240220	103500	177702350	27100	27100	27150	27100	30
564	20240220	103400	176888900	27100	27100	27100	27100	0
565	20240220	103300	176888900	27100	27150	27150	27100	5
566	20240220	103200	176753300	27100	27100	27100	27100	5
567	20240220	103100	176617800	27100	27150	27150	27100	15
568	20240220	103000	176211200	27150	27150	27150	27150	20
569	20240220	102900	175668200	27150	27100	27150	27100	109
570	20240220	102800	172709150	27150	27150	27150	27150	0
571	20240220	102700	172709150	27150	27100	27150	27100	3
572	20240220	102600	172627750	27100	27100	27100	27100	4
573	20240220	102500	172519350	27100	27150	27150	27100	12
574	20240220	102400	172193800	27150	27150	27150	27150	0
575	20240220	102300	172193800	27150	27100	27150	27100	4
576	20240220	102200	172085300	27050	27100	27100	27050	58
577	20240220	102100	170513800	27100	27050	27100	27050	246
578	20240220	102000	163847600	27050	27050	27050	27050	1
579	20240220	101900	163820550	27050	27050	27100	27050	9
580	20240220	101800	163577000	27100	27100	27100	27100	14
581	20240220	101700	163197600	27100	27100	27100	27100	2
582	20240220	101600	163143400	27050	27050	27050	27050	5
583	20240220	101500	163008150	27100	27100	27100	27100	2
584	20240220	101400	162953950	27100	27100	27100	27100	0
585	20240220	101300	162953950	27100	27050	27100	27050	8
586	20240220	101200	162737400	27050	27050	27050	27050	1
587	20240220	101100	162710350	27050	27050	27050	27050	0
588	20240220	101000	162710350	27050	27050	27050	27050	6
589	20240220	100900	162548050	27000	27100	27100	27000	3
590	20240220	100800	162466850	27000	27000	27000	27000	4
591	20240220	100700	162358850	27000	27100	27100	27000	755
592	20240220	100600	141970250	27050	27050	27050	27050	0
593	20240220	100500	141970250	27050	27050	27050	27050	0
594	20240220	100400	141970250	27050	27100	27100	27050	7
595	20240220	100300	141780850	27050	27050	27050	27050	5
596	20240220	100200	141645600	27050	27050	27050	27050	221
597	20240220	100100	135667550	27000	27050	27050	27000	344
598	20240220	100000	126371600	27000	27050	27050	27000	6
599	20240220	095900	126209550	27000	27000	27000	27000	42
600	20240220	095800	125075550	27000	27000	27000	27000	510
601	20240220	095700	111305550	27000	27050	27050	27000	8
602	20240220	095600	111089450	27050	27050	27050	27050	34
603	20240220	095500	110169750	27050	27050	27050	27050	200
604	20240220	095400	104759750	27050	27050	27050	27050	29
605	20240220	095300	103975300	27050	27050	27050	27050	9
606	20240220	095200	103731850	27050	27050	27050	27050	10
607	20240220	095100	103461350	27100	27050	27100	27050	22
608	20240220	095000	102865550	27100	27050	27100	27000	756
609	20240220	094900	82413450	27050	27100	27100	27050	253
610	20240220	094800	75567200	27050	27050	27050	27050	9
611	20240220	094700	75323750	27100	27100	27100	27100	0
612	20240220	094600	75323750	27100	27100	27100	27100	1
613	20240220	094500	75296650	27050	27050	27050	27050	5
614	20240220	094400	75161400	27100	27100	27100	27100	9
615	20240220	094300	74917500	27050	27050	27050	27050	0
616	20240220	094200	74917500	27050	27050	27100	27050	28
617	20240220	094100	74159850	27050	27100	27100	27050	153
618	20240220	094000	70013900	27100	27100	27100	27100	59
619	20240220	093900	68415000	27100	27100	27100	27050	734
620	20240220	093800	48535550	27100	27100	27100	27100	17
621	20240220	093700	48074850	27100	27150	27150	27100	2
622	20240220	093600	48020600	27150	27150	27150	27100	6
623	20240220	093500	47857850	27100	27100	27150	27100	19
624	20240220	093400	47342850	27150	27100	27150	27100	34
625	20240220	093300	46420850	27150	27150	27150	27150	7
626	20240220	093200	46230800	27150	27100	27150	27100	31
627	20240220	093100	45389550	27150	27150	27150	27150	10
628	20240220	093000	45118050	27150	27100	27150	27100	19
629	20240220	092900	44602700	27150	27100	27150	27100	13
630	20240220	092800	44250350	27100	27100	27100	27100	4
631	20240220	092700	44141950	27100	27150	27150	27100	10
632	20240220	092600	43870700	27150	27100	27150	27100	26
633	20240220	092500	43165050	27100	27100	27100	27100	54
634	20240220	092400	41701650	27100	27150	27150	27100	183
635	20240220	092300	36741950	27100	27100	27100	27100	16
636	20240220	092200	36308350	27100	27100	27100	27100	20
637	20240220	092100	35766350	27150	27150	27150	27150	11
638	20240220	092000	35467700	27150	27100	27150	27100	30
639	20240220	091900	34654450	27100	27150	27150	27100	18
640	20240220	091800	34166050	27100	27100	27100	27100	7
641	20240220	091700	33976350	27100	27100	27100	27100	4
642	20240220	091600	33867950	27100	27150	27150	27100	9
643	20240220	091500	33624000	27100	27100	27100	27100	3
644	20240220	091400	33542700	27100	27150	27150	27100	103
645	20240220	091300	30747350	27100	27100	27100	27100	370
646	20240220	091200	20720350	27100	27150	27150	27100	9
647	20240220	091100	20476300	27150	27150	27150	27100	21
648	20240220	091000	19906550	27100	27150	27150	27100	96
649	20240220	090900	17300400	27100	27100	27100	27100	13
650	20240220	090800	16948100	27100	27100	27100	27100	0
651	20240220	090700	16948100	27100	27100	27100	27100	7
652	20240220	090600	16758400	27100	27150	27150	27100	17
653	20240220	090500	16297150	27100	27100	27100	27100	7
654	20240220	090400	16107450	27100	27100	27150	27100	136
655	20240220	090300	12417900	27050	27100	27100	27050	48
656	20240220	090200	11117350	27100	27050	27100	27050	28
657	20240220	090100	10359900	27000	27000	27000	27000	5
658	20240220	090000	10224900	27050	27050	27050	27050	378