KissMeData/097950/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	200200	4042209000	297000	297000	297000	297000	1078
3	20240215	200100	4042209000	297000	297000	297000	297000	0
4	20240215	200000	4042209000	297000	297000	297000	297000	0
5	20240215	195900	4042209000	297000	297000	297000	297000	0
6	20240215	195800	4042209000	297000	297000	297000	297000	0
7	20240215	195700	4042209000	297000	297000	297000	297000	0
8	20240215	195600	4042209000	297000	297000	297000	297000	0
9	20240215	195500	4042209000	297000	297000	297000	297000	0
10	20240215	195400	4042209000	297000	297000	297000	297000	0
11	20240215	195300	4042209000	297000	297000	297000	297000	0
12	20240215	195200	4042209000	297000	297000	297000	297000	0
13	20240215	195100	4042209000	297000	297000	297000	297000	0
14	20240215	195000	4042209000	297000	297000	297000	297000	0
15	20240215	194900	4042209000	297000	297000	297000	297000	0
16	20240215	194800	4042209000	297000	297000	297000	297000	0
17	20240215	194700	4042209000	297000	297000	297000	297000	0
18	20240215	194600	4042209000	297000	297000	297000	297000	0
19	20240215	194500	4042209000	297000	297000	297000	297000	0
20	20240215	194400	4042209000	297000	297000	297000	297000	0
21	20240215	194300	4042209000	297000	297000	297000	297000	0
22	20240215	194200	4042209000	297000	297000	297000	297000	0
23	20240215	194100	4042209000	297000	297000	297000	297000	0
24	20240215	194000	4042209000	297000	297000	297000	297000	0
25	20240215	193900	4042209000	297000	297000	297000	297000	0
26	20240215	193800	4042209000	297000	297000	297000	297000	0
27	20240215	193700	4042209000	297000	297000	297000	297000	0
28	20240215	193600	4042209000	297000	297000	297000	297000	0
29	20240215	193500	4042209000	297000	297000	297000	297000	0
30	20240215	193400	4042209000	297000	297000	297000	297000	0
31	20240215	193300	4042209000	297000	297000	297000	297000	0
32	20240215	193200	4042209000	297000	297000	297000	297000	1078
33	20240215	193100	4042209000	297000	297000	297000	297000	0
34	20240215	193000	4042209000	297000	297000	297000	297000	0
35	20240215	192900	4042209000	297000	297000	297000	297000	0
36	20240215	192800	4042209000	297000	297000	297000	297000	0
37	20240215	192700	4042209000	297000	297000	297000	297000	0
38	20240215	192600	4042209000	297000	297000	297000	297000	0
39	20240215	192500	4042209000	297000	297000	297000	297000	0
40	20240215	192400	4042209000	297000	297000	297000	297000	0
41	20240215	192300	4042209000	297000	297000	297000	297000	0
42	20240215	192200	4042209000	297000	297000	297000	297000	0
43	20240215	192100	4042209000	297000	297000	297000	297000	0
44	20240215	192000	4042209000	297000	297000	297000	297000	0
45	20240215	191900	4042209000	297000	297000	297000	297000	0
46	20240215	191800	4042209000	297000	297000	297000	297000	0
47	20240215	191700	4042209000	297000	297000	297000	297000	0
48	20240215	191600	4042209000	297000	297000	297000	297000	0
49	20240215	191500	4042209000	297000	297000	297000	297000	0
50	20240215	191400	4042209000	297000	297000	297000	297000	0
51	20240215	191300	4042209000	297000	297000	297000	297000	0
52	20240215	191200	4042209000	297000	297000	297000	297000	0
53	20240215	191100	4042209000	297000	297000	297000	297000	0
54	20240215	191000	4042209000	297000	297000	297000	297000	0
55	20240215	190900	4042209000	297000	297000	297000	297000	0
56	20240215	190800	4042209000	297000	297000	297000	297000	0
57	20240215	190700	4042209000	297000	297000	297000	297000	0
58	20240215	190600	4042209000	297000	297000	297000	297000	0
59	20240215	190500	4042209000	297000	297000	297000	297000	0
60	20240215	190400	4042209000	297000	297000	297000	297000	0
61	20240215	190300	4042209000	297000	297000	297000	297000	0
62	20240215	190200	4042209000	297000	297000	297000	297000	1078
63	20240215	190100	4042209000	297000	297000	297000	297000	0
64	20240215	190000	4042209000	297000	297000	297000	297000	0
65	20240215	185900	4042209000	297000	297000	297000	297000	0
66	20240215	185800	4042209000	297000	297000	297000	297000	0
67	20240215	185700	4042209000	297000	297000	297000	297000	0
68	20240215	185600	4042209000	297000	297000	297000	297000	0
69	20240215	185500	4042209000	297000	297000	297000	297000	0
70	20240215	185400	4042209000	297000	297000	297000	297000	0
71	20240215	185300	4042209000	297000	297000	297000	297000	0
72	20240215	185200	4042209000	297000	297000	297000	297000	0
73	20240215	185100	4042209000	297000	297000	297000	297000	0
74	20240215	185000	4042209000	297000	297000	297000	297000	0
75	20240215	184900	4042209000	297000	297000	297000	297000	0
76	20240215	184800	4042209000	297000	297000	297000	297000	0
77	20240215	184700	4042209000	297000	297000	297000	297000	0
78	20240215	184600	4042209000	297000	297000	297000	297000	0
79	20240215	184500	4042209000	297000	297000	297000	297000	0
80	20240215	184400	4042209000	297000	297000	297000	297000	0
81	20240215	184300	4042209000	297000	297000	297000	297000	0
82	20240215	184200	4042209000	297000	297000	297000	297000	0
83	20240215	184100	4042209000	297000	297000	297000	297000	0
84	20240215	184000	4042209000	297000	297000	297000	297000	0
85	20240215	183900	4042209000	297000	297000	297000	297000	0
86	20240215	183800	4042209000	297000	297000	297000	297000	0
87	20240215	183700	4042209000	297000	297000	297000	297000	0
88	20240215	183600	4042209000	297000	297000	297000	297000	0
89	20240215	183500	4042209000	297000	297000	297000	297000	0
90	20240215	183400	4042209000	297000	297000	297000	297000	0
91	20240215	183300	4042209000	297000	297000	297000	297000	0
92	20240215	183200	4042209000	297000	297000	297000	297000	1078
93	20240215	183100	4042209000	297000	297000	297000	297000	0
94	20240215	183000	4042209000	297000	297000	297000	297000	0
95	20240215	182900	4042209000	297000	297000	297000	297000	0
96	20240215	182800	4042209000	297000	297000	297000	297000	0
97	20240215	182700	4042209000	297000	297000	297000	297000	0
98	20240215	182600	4042209000	297000	297000	297000	297000	0
99	20240215	182500	4042209000	297000	297000	297000	297000	0
100	20240215	182400	4042209000	297000	297000	297000	297000	0
101	20240215	182300	4042209000	297000	297000	297000	297000	0
102	20240215	182200	4042209000	297000	297000	297000	297000	0
103	20240215	182100	4042209000	297000	297000	297000	297000	0
104	20240215	182000	4042209000	297000	297000	297000	297000	0
105	20240215	181900	4042209000	297000	297000	297000	297000	0
106	20240215	181800	4042209000	297000	297000	297000	297000	0
107	20240215	181700	4042209000	297000	297000	297000	297000	0
108	20240215	181600	4042209000	297000	297000	297000	297000	0
109	20240215	181500	4042209000	297000	297000	297000	297000	0
110	20240215	181400	4042209000	297000	297000	297000	297000	0
111	20240215	181300	4042209000	297000	297000	297000	297000	0
112	20240215	181200	4042209000	297000	297000	297000	297000	0
113	20240215	181100	4042209000	297000	297000	297000	297000	0
114	20240215	181000	4042209000	297000	297000	297000	297000	0
115	20240215	180900	4042209000	297000	297000	297000	297000	0
116	20240215	180800	4042209000	297000	297000	297000	297000	0
117	20240215	180700	4042209000	297000	297000	297000	297000	0
118	20240215	180600	4042209000	297000	297000	297000	297000	0
119	20240215	180500	4042209000	297000	297000	297000	297000	0
120	20240215	180400	4042209000	297000	297000	297000	297000	0
121	20240215	180300	4042209000	297000	297000	297000	297000	0
122	20240215	180200	4042209000	297000	297000	297000	297000	1078
123	20240215	180100	4042209000	297000	297000	297000	297000	0
124	20240215	180000	4042209000	297000	297000	297000	297000	0
125	20240215	175900	4042209000	297000	297000	297000	297000	0
126	20240215	175800	4042209000	297000	297000	297000	297000	0
127	20240215	175700	4042209000	297000	297000	297000	297000	0
128	20240215	175600	4042209000	297000	297000	297000	297000	0
129	20240215	175500	4042209000	297000	297000	297000	297000	0
130	20240215	175400	4042209000	297000	297000	297000	297000	0
131	20240215	175300	4042209000	297000	297000	297000	297000	0
132	20240215	175200	4042209000	297000	297000	297000	297000	0
133	20240215	175100	4042209000	297000	297000	297000	297000	0
134	20240215	175000	4042209000	297000	297000	297000	297000	0
135	20240215	174900	4042209000	297000	297000	297000	297000	0
136	20240215	174800	4042209000	297000	297000	297000	297000	0
137	20240215	174700	4042209000	297000	297000	297000	297000	0
138	20240215	174600	4042209000	297000	297000	297000	297000	0
139	20240215	174500	4042209000	297000	297000	297000	297000	0
140	20240215	174400	4042209000	297000	297000	297000	297000	0
141	20240215	174300	4042209000	297000	297000	297000	297000	0
142	20240215	174200	4042209000	297000	297000	297000	297000	0
143	20240215	174100	4042209000	297000	297000	297000	297000	0
144	20240215	174000	4042209000	297000	297000	297000	297000	0
145	20240215	173900	4042209000	297000	297000	297000	297000	0
146	20240215	173800	4042209000	297000	297000	297000	297000	0
147	20240215	173700	4042209000	297000	297000	297000	297000	0
148	20240215	173600	4042209000	297000	297000	297000	297000	0
149	20240215	173500	4042209000	297000	297000	297000	297000	0
150	20240215	173400	4042209000	297000	297000	297000	297000	0
151	20240215	173300	4042209000	297000	297000	297000	297000	0
152	20240215	173200	4042209000	297000	297000	297000	297000	1078
153	20240215	173100	4042209000	297000	297000	297000	297000	0
154	20240215	173000	4042209000	297000	297000	297000	297000	0
155	20240215	172900	4042209000	297000	297000	297000	297000	0
156	20240215	172800	4042209000	297000	297000	297000	297000	0
157	20240215	172700	4042209000	297000	297000	297000	297000	0
158	20240215	172600	4042209000	297000	297000	297000	297000	0
159	20240215	172500	4042209000	297000	297000	297000	297000	0
160	20240215	172400	4042209000	297000	297000	297000	297000	0
161	20240215	172300	4042209000	297000	297000	297000	297000	0
162	20240215	172200	4042209000	297000	297000	297000	297000	0
163	20240215	172100	4042209000	297000	297000	297000	297000	0
164	20240215	172000	4042209000	297000	297000	297000	297000	0
165	20240215	171900	4042209000	297000	297000	297000	297000	0
166	20240215	171800	4042209000	297000	297000	297000	297000	0
167	20240215	171700	4042209000	297000	297000	297000	297000	0
168	20240215	171600	4042209000	297000	297000	297000	297000	0
169	20240215	171500	4042209000	297000	297000	297000	297000	0
170	20240215	171400	4042209000	297000	297000	297000	297000	0
171	20240215	171300	4042209000	297000	297000	297000	297000	0
172	20240215	171200	4042209000	297000	297000	297000	297000	0
173	20240215	171100	4042209000	297000	297000	297000	297000	0
174	20240215	171000	4042209000	297000	297000	297000	297000	0
175	20240215	170900	4042209000	297000	297000	297000	297000	0
176	20240215	170800	4042209000	297000	297000	297000	297000	0
177	20240215	170700	4042209000	297000	297000	297000	297000	0
178	20240215	170600	4042209000	297000	297000	297000	297000	0
179	20240215	170500	4042209000	297000	297000	297000	297000	0
180	20240215	170400	4042209000	297000	297000	297000	297000	0
181	20240215	170300	4042209000	297000	297000	297000	297000	0
182	20240215	170200	4042209000	297000	297000	297000	297000	1078
183	20240215	170100	4042209000	297000	297000	297000	297000	0
184	20240215	170000	4042209000	297000	297000	297000	297000	0
185	20240215	165900	4042209000	297000	297000	297000	297000	0
186	20240215	165800	4042209000	297000	297000	297000	297000	0
187	20240215	165700	4042209000	297000	297000	297000	297000	0
188	20240215	165600	4042209000	297000	297000	297000	297000	0
189	20240215	165500	4042209000	297000	297000	297000	297000	0
190	20240215	165400	4042209000	297000	297000	297000	297000	0
191	20240215	165300	4042209000	297000	297000	297000	297000	0
192	20240215	165200	4042209000	297000	297000	297000	297000	0
193	20240215	165100	4042209000	297000	297000	297000	297000	0
194	20240215	165000	4042209000	297000	297000	297000	297000	0
195	20240215	164900	4042209000	297000	297000	297000	297000	0
196	20240215	164800	4042209000	297000	297000	297000	297000	0
197	20240215	164700	4042209000	297000	297000	297000	297000	0
198	20240215	164600	4042209000	297000	297000	297000	297000	0
199	20240215	164500	4042209000	297000	297000	297000	297000	0
200	20240215	164400	4042209000	297000	297000	297000	297000	0
201	20240215	164300	4042209000	297000	297000	297000	297000	0
202	20240215	164200	4042209000	297000	297000	297000	297000	0
203	20240215	164100	4042209000	297000	297000	297000	297000	0
204	20240215	164000	4042209000	297000	297000	297000	297000	0
205	20240215	163900	4042209000	297000	297000	297000	297000	0
206	20240215	163800	4042209000	297000	297000	297000	297000	0
207	20240215	163700	4042209000	297000	297000	297000	297000	0
208	20240215	163600	4042209000	297000	297000	297000	297000	0
209	20240215	163500	4042209000	297000	297000	297000	297000	0
210	20240215	163400	4042209000	297000	297000	297000	297000	0
211	20240215	163300	4042209000	297000	297000	297000	297000	0
212	20240215	163200	4042209000	297000	297000	297000	297000	1078
213	20240215	163100	4042209000	297000	297000	297000	297000	0
214	20240215	163000	4042209000	297000	297000	297000	297000	0
215	20240215	162900	4042209000	297000	297000	297000	297000	0
216	20240215	162800	4042209000	297000	297000	297000	297000	0
217	20240215	162700	4042209000	297000	297000	297000	297000	0
218	20240215	162600	4042209000	297000	297000	297000	297000	0
219	20240215	162500	4042209000	297000	297000	297000	297000	0
220	20240215	162400	4042209000	297000	297000	297000	297000	0
221	20240215	162300	4042209000	297000	297000	297000	297000	0
222	20240215	162200	4042209000	297000	297000	297000	297000	0
223	20240215	162100	4042209000	297000	297000	297000	297000	0
224	20240215	162000	4042209000	297000	297000	297000	297000	0
225	20240215	161900	4042209000	297000	297000	297000	297000	0
226	20240215	161800	4042209000	297000	297000	297000	297000	0
227	20240215	161700	4042209000	297000	297000	297000	297000	0
228	20240215	161600	4042209000	297000	297000	297000	297000	0
229	20240215	161500	4042209000	297000	297000	297000	297000	0
230	20240215	161400	4042209000	297000	297000	297000	297000	0
231	20240215	161300	4042209000	297000	297000	297000	297000	0
232	20240215	161200	4042209000	297000	297000	297000	297000	0
233	20240215	161100	4042209000	297000	297000	297000	297000	0
234	20240215	161000	4042209000	297000	297000	297000	297000	0
235	20240215	160900	4042209000	297000	297000	297000	297000	0
236	20240215	160800	4042209000	297000	297000	297000	297000	0
237	20240215	160700	4042209000	297000	297000	297000	297000	0
238	20240215	160600	4042209000	297000	297000	297000	297000	0
239	20240215	160500	4042209000	297000	297000	297000	297000	0
240	20240215	160400	4042209000	297000	297000	297000	297000	0
241	20240215	160300	4042209000	297000	297000	297000	297000	0
242	20240215	160200	4042209000	297000	297000	297000	297000	1078
243	20240215	160100	4042209000	297000	297000	297000	297000	0
244	20240215	160000	4042209000	297000	297000	297000	297000	0
245	20240215	155900	4042209000	297000	297000	297000	297000	0
246	20240215	155800	4042209000	297000	297000	297000	297000	0
247	20240215	155700	4042209000	297000	297000	297000	297000	0
248	20240215	155600	4042209000	297000	297000	297000	297000	0
249	20240215	155500	4042209000	297000	297000	297000	297000	0
250	20240215	155400	4042209000	297000	297000	297000	297000	0
251	20240215	155300	4042209000	297000	297000	297000	297000	0
252	20240215	155200	4042209000	297000	297000	297000	297000	0
253	20240215	155100	4042209000	297000	297000	297000	297000	0
254	20240215	155000	4042209000	297000	297000	297000	297000	0
255	20240215	154900	4042209000	297000	297000	297000	297000	0
256	20240215	154800	4042209000	297000	297000	297000	297000	0
257	20240215	154700	4042209000	297000	297000	297000	297000	0
258	20240215	154600	4042209000	297000	297000	297000	297000	0
259	20240215	154500	4042209000	297000	297000	297000	297000	0
260	20240215	154400	4042209000	297000	297000	297000	297000	0
261	20240215	154300	4042209000	297000	297000	297000	297000	0
262	20240215	154200	4042209000	297000	297000	297000	297000	0
263	20240215	154100	4042209000	297000	297000	297000	297000	0
264	20240215	154000	4042209000	297000	297000	297000	297000	0
265	20240215	153900	4042209000	297000	297000	297000	297000	0
266	20240215	153800	4042209000	297000	297000	297000	297000	0
267	20240215	153700	4042209000	297000	297000	297000	297000	0
268	20240215	153600	4042209000	297000	297000	297000	297000	0
269	20240215	153500	4042209000	297000	297000	297000	297000	0
270	20240215	153400	4042209000	297000	297000	297000	297000	0
271	20240215	153300	4042209000	297000	297000	297000	297000	0
272	20240215	153200	4042209000	297000	297000	297000	297000	1078
273	20240215	153100	4042209000	297000	297000	297000	297000	0
274	20240215	153000	4042209000	297000	297000	297000	297000	1078
275	20240215	152900	3722043000	298500	298500	298500	298500	0
276	20240215	152800	3722043000	298500	298500	298500	298500	0
277	20240215	152700	3722043000	298500	298500	298500	298500	0
278	20240215	152600	3722043000	298500	298500	298500	298500	0
279	20240215	152500	3722043000	298500	298500	298500	298500	0
280	20240215	152400	3722043000	298500	298500	298500	298500	0
281	20240215	152300	3722043000	298500	298500	298500	298500	0
282	20240215	152200	3722043000	298500	298500	298500	298500	0
283	20240215	152100	3722043000	298500	298500	298500	298500	0
284	20240215	152000	3722043000	298500	298500	298500	298500	0
285	20240215	151900	3722043000	298500	297500	298500	297000	20
286	20240215	151800	3716095500	298500	297000	298500	297000	10
287	20240215	151700	3713121000	297500	297500	297500	297000	29
288	20240215	151600	3704498500	297000	297000	297500	297000	19
289	20240215	151500	3698853000	297000	297500	297500	297000	16
290	20240215	151400	3694096500	298000	297000	298000	297000	25
291	20240215	151300	3686653000	297000	298000	298000	297000	16
292	20240215	151200	3681889500	297500	297500	298000	297500	13
293	20240215	151100	3678019500	298000	297500	298000	297500	10
294	20240215	151000	3675041000	297000	297500	297500	297000	32
295	20240215	150900	3665523500	298000	298000	298500	297000	28
296	20240215	150800	3657182000	298000	297500	298000	297000	110
297	20240215	150700	3624407000	298000	298000	298000	297500	21
298	20240215	150600	3618156000	297500	297500	298000	297000	75
299	20240215	150500	3595838500	297000	297500	298000	297000	9
300	20240215	150400	3593163000	297500	297000	298000	297000	23
301	20240215	150300	3586313000	297000	297000	298000	297000	25
302	20240215	150200	3578884000	297000	297500	297500	296500	102
303	20240215	150100	3548616500	297000	297000	297500	296500	26
304	20240215	150000	3540899000	296500	296500	297000	296500	33
305	20240215	145900	3531106500	296500	297000	298000	296500	68
306	20240215	145800	3510907000	297000	297500	298000	297000	402
307	20240215	145700	3391500500	297500	298000	298000	297500	74
308	20240215	145600	3369483000	297500	297000	298500	297000	61
309	20240215	145500	3351333500	297000	297500	298000	297000	19
310	20240215	145400	3345675500	297000	298000	298000	297000	26
311	20240215	145300	3337935000	297000	298000	298500	297000	12
312	20240215	145200	3334364000	297500	298000	298000	297000	10
313	20240215	145100	3331388000	297500	297000	298500	297000	30
314	20240215	145000	3322457500	298000	297000	298000	297000	38
315	20240215	144900	3311147500	298000	297000	298000	297000	30
316	20240215	144800	3302220500	297500	297000	297500	297000	15
317	20240215	144700	3297764000	297500	297500	297500	297000	17
318	20240215	144600	3292708500	297000	297000	298000	297000	28
319	20240215	144500	3284381000	297500	297500	297500	297000	7
320	20240215	144400	3282299500	297000	297500	298000	297000	27
321	20240215	144300	3274264500	297500	297500	298000	297000	18
322	20240215	144200	3268908000	297500	297500	297500	297000	9
323	20240215	144100	3266233000	298500	298000	298500	297500	234
324	20240215	144000	3196503000	297000	297000	298000	297000	15
325	20240215	143900	3192043500	297000	297500	297500	297000	11
326	20240215	143800	3188772500	298000	297500	298000	297000	22
327	20240215	143700	3182223000	297500	297000	297500	297000	6
328	20240215	143600	3180438500	297500	297500	298000	297000	30
329	20240215	143500	3171515000	297000	298000	298000	297000	45
330	20240215	143400	3158133500	297500	297000	297500	297000	9
331	20240215	143300	3155458000	298500	297000	298500	297000	56
332	20240215	143200	3138818000	297000	297000	297500	297000	65
333	20240215	143100	3119509500	297000	297500	297500	297000	26
334	20240215	143000	3111777500	297000	297000	298000	297000	17
335	20240215	142900	3106718500	297500	298000	298500	297500	65
336	20240215	142800	3087358000	297500	297500	298000	297500	24
337	20240215	142700	3080215500	297500	297000	297500	297000	11
338	20240215	142600	3076945500	297500	297500	298000	297000	27
339	20240215	142500	3068913000	297500	297500	298000	297000	11
340	20240215	142400	3065640500	297000	298000	298000	297000	40
341	20240215	142300	3053740500	297000	297500	298000	297000	25
342	20240215	142200	3046303000	298000	297500	298000	297000	12
343	20240215	142100	3042734500	297000	297000	298500	297000	23
344	20240215	142000	3035892000	297500	298000	298000	297000	28
345	20240215	141900	3027551500	297500	297000	297500	297000	26
346	20240215	141800	3019819500	297000	297000	297500	297000	32
347	20240215	141700	3010304000	297000	297000	297500	297000	16
348	20240215	141600	3005549500	297500	298000	298000	297500	100
349	20240215	141500	2975795500	298000	297500	298000	297500	12
350	20240215	141400	2972222500	297000	297500	297500	297000	8
351	20240215	141300	2969844500	297500	298000	298500	297000	21
352	20240215	141200	2963592500	298500	298000	298500	297000	18
353	20240215	141100	2958233500	298000	298000	298000	297000	15
354	20240215	141000	2953768000	298000	298000	298000	297000	15
355	20240215	140900	2949304500	298000	297500	298000	297500	7
356	20240215	140800	2947220500	297500	297000	298000	297000	7
357	20240215	140700	2945137000	297500	298000	298000	297000	15
358	20240215	140600	2940673500	297000	297000	298000	297000	21
359	20240215	140500	2934423000	297500	297000	298500	297000	25
360	20240215	140400	2926981500	297000	298000	298500	297000	42
361	20240215	140300	2914469000	297000	297000	298000	297000	33
362	20240215	140200	2904647000	297000	298000	298000	297000	11
363	20240215	140100	2901377500	297500	297500	298000	297000	13
364	20240215	140000	2897507500	298000	297500	298000	297500	14
365	20240215	135900	2893338500	297500	297000	298000	297000	9
366	20240215	135800	2890660500	297000	297500	298000	297000	15
367	20240215	135700	2886197500	298000	297000	298000	297000	34
368	20240215	135600	2876079500	297500	297500	297500	297500	28
369	20240215	135500	2867749500	298000	298000	298000	297500	16
370	20240215	135400	2862983000	297500	298000	298000	297500	12
371	20240215	135300	2859412000	298000	297500	298000	297500	23
372	20240215	135200	2852562000	297500	298000	298000	297500	13
373	20240215	135100	2848691500	297500	297500	298000	297500	12
374	20240215	135000	2845119500	297500	298000	298000	297500	18
375	20240215	134900	2839759500	298000	297500	298000	297500	16
376	20240215	134800	2834994500	298000	297500	298000	297500	12
377	20240215	134700	2831422500	297500	297500	298000	297500	12
378	20240215	134600	2827849500	297500	298000	298000	297500	6
379	20240215	134500	2826064000	297500	298000	298000	297000	20
380	20240215	134400	2820109000	297000	297000	298000	297000	7
381	20240215	134300	2818027000	297500	297500	298000	297500	12
382	20240215	134200	2814454500	298000	297500	298000	297000	18
383	20240215	134100	2809098000	298000	297500	298000	297000	14
384	20240215	134000	2804933500	297500	297500	298000	297000	30
385	20240215	133900	2796002500	297000	297500	297500	297000	4
386	20240215	133800	2794813000	297500	298000	298000	297000	19
387	20240215	133700	2789159000	297500	297500	298000	297000	21
388	20240215	133600	2782912500	297500	297000	297500	297000	11
389	20240215	133500	2779645000	297500	297000	298000	297000	18
390	20240215	133400	2774289500	297000	297000	297500	297000	43
391	20240215	133300	2761515500	297500	297000	297500	297000	8
392	20240215	133200	2759136500	298000	298000	298000	297000	14
393	20240215	133100	2754969500	297500	297000	298000	297000	16
394	20240215	133000	2750212000	297500	298000	298000	297500	16
395	20240215	132900	2745447000	297500	297500	298000	297500	27
396	20240215	132800	2737413500	297500	298000	298000	297500	37
397	20240215	132700	2726405500	298000	297500	298000	297500	14
398	20240215	132600	2722236500	298000	297500	298000	297000	15
399	20240215	132500	2717768000	297000	297500	298000	297000	13
400	20240215	132400	2713901500	297000	297000	297500	297000	12
401	20240215	132300	2710336000	297500	297000	297500	297000	21
402	20240215	132200	2704094000	297000	297000	297500	297000	10
403	20240215	132100	2701120000	297500	297500	298000	297500	194
404	20240215	132000	2643401000	297500	297500	298000	297500	19
405	20240215	131900	2637742000	297500	297500	298000	297500	7
406	20240215	131800	2635658000	297500	297500	298000	297500	14
407	20240215	131700	2631490500	297500	297500	298000	297500	39
408	20240215	131600	2619885000	298000	297500	298000	297500	15
409	20240215	131500	2615418000	297500	297500	298000	297000	20
410	20240215	131400	2609466500	297000	297000	297000	297000	3
411	20240215	131300	2608575500	297000	297500	297500	297000	15
412	20240215	131200	2604115000	297000	297000	297500	297000	13
413	20240215	131100	2600250500	297500	297000	297500	297000	12
414	20240215	131000	2596683500	297500	297500	298000	297000	30
415	20240215	130900	2587758000	297500	297500	298000	297500	14
416	20240215	130800	2583592500	297500	297500	298000	297500	5
417	20240215	130700	2582104000	297500	298000	298000	297000	491
418	20240215	130600	2436029000	298000	298000	298000	297500	6
419	20240215	130500	2434242000	297500	297500	298000	297500	19
420	20240215	130400	2428584500	298000	298000	298000	297500	14
421	20240215	130300	2424414500	298000	297500	298000	297500	14
422	20240215	130200	2420247500	298000	297500	298000	297500	18
423	20240215	130100	2414887500	298000	298000	298000	297500	14
424	20240215	130000	2410716500	297500	297500	298000	297500	11
425	20240215	125900	2407441000	297500	297500	298000	297500	15
426	20240215	125800	2402974000	298000	297500	298000	297500	14
427	20240215	125700	2398804500	297500	297000	298000	297000	11
428	20240215	125600	2395530000	297500	297500	297500	297000	9
429	20240215	125500	2392853500	297000	297000	298000	297000	23
430	20240215	125400	2386013500	297500	297500	298000	297000	20
431	20240215	125300	2380064000	298000	298000	298000	297500	32
432	20240215	125200	2370540500	297500	297500	298500	297500	14
433	20240215	125100	2366368000	297500	298000	298500	297500	43
434	20240215	125000	2353558000	297500	298500	298500	297500	51
435	20240215	124900	2338373500	298000	297500	298500	297500	59
436	20240215	124800	2320794000	297500	297500	298000	297500	12
437	20240215	124700	2317223000	297500	298000	298000	297500	25
438	20240215	124600	2309776000	298000	297500	298000	297500	9
439	20240215	124500	2307097500	297500	297500	298000	297500	16
440	20240215	124400	2302337000	298000	297500	298000	297500	19
441	20240215	124300	2296678500	298000	298000	298000	297500	14
442	20240215	124200	2292509500	297500	298000	298000	297500	72
443	20240215	124100	2271087500	298500	298000	298500	297500	44
444	20240215	124000	2257975000	297500	297500	298000	297500	35
445	20240215	123900	2247548500	298000	298000	298000	297500	19
446	20240215	123800	2241888500	297500	298000	298000	297500	9
447	20240215	123700	2239210000	297500	297500	298000	297500	9
448	20240215	123600	2236531500	298000	297500	298000	297500	63
449	20240215	123500	2217781000	297500	297500	298000	297500	14
450	20240215	123400	2213613500	297500	297500	298000	297500	14
451	20240215	123300	2209444500	297500	298000	298000	297500	32
452	20240215	123200	2199917500	297500	298000	298000	297500	19
453	20240215	123100	2194262000	298000	297500	298000	297500	27
454	20240215	123000	2186219000	297500	298000	298000	297500	35
455	20240215	122900	2175792000	298000	297500	298000	297500	22
456	20240215	122800	2169240000	297500	298000	298000	297500	10
457	20240215	122700	2166263000	297500	298000	298000	297500	10
458	20240215	122600	2163285000	297500	297500	298000	297500	13
459	20240215	122500	2159414500	297500	297500	298000	297500	11
460	20240215	122400	2156139000	298000	297500	298000	297500	15
461	20240215	122300	2151671500	298000	297000	298000	297000	12
462	20240215	122200	2148100500	297000	297500	297500	297000	12
463	20240215	122100	2144531000	298000	297000	298000	297000	23
464	20240215	122000	2137683000	297500	297000	298000	297000	10
465	20240215	121900	2134711500	297500	297000	298000	297000	20
466	20240215	121800	2128758500	297000	298000	298000	297000	25
467	20240215	121700	2121322000	297500	297500	298000	297500	10
468	20240215	121600	2118345500	297500	298000	298000	297500	24
469	20240215	121500	2111200500	297500	298000	298000	297500	11
470	20240215	121400	2107925500	298000	298000	298000	297500	30
471	20240215	121300	2098993500	298000	297500	298000	297500	12
472	20240215	121200	2095420000	298000	297500	298000	297500	12
473	20240215	121100	2091849000	298000	298000	298000	297500	19
474	20240215	121000	2086189000	297500	297500	298000	297500	13
475	20240215	120900	2082319500	297500	297500	298000	297500	15
476	20240215	120800	2077855000	298000	297500	298000	297500	12
477	20240215	120700	2074281000	298000	298000	298000	297500	16
478	20240215	120600	2069514500	297500	298000	298500	297500	25
479	20240215	120500	2062064000	298500	298000	298500	298000	12
480	20240215	120400	2058483500	298500	298500	299000	298000	51
481	20240215	120300	2043275500	298500	298000	299000	298000	14
482	20240215	120200	2039093500	298000	298000	299000	298000	12
483	20240215	120100	2035513000	298000	298000	299000	298000	34
484	20240215	120000	2025362000	298000	298500	298500	298000	19
485	20240215	115900	2019695500	298000	298000	298500	298000	13
486	20240215	115800	2015818000	298000	298500	298500	298000	10
487	20240215	115700	2012835000	298000	298000	298500	298000	14
488	20240215	115600	2008661000	298500	298500	298500	298000	25
489	20240215	115500	2001203000	298000	298500	298500	298000	29
490	20240215	115400	1992555500	298000	298000	298500	298000	132
491	20240215	115300	1953207000	298000	297500	298000	297500	112
492	20240215	115200	1919882500	298000	297500	298000	297500	12
493	20240215	115100	1916309500	297500	297500	298000	297500	54
494	20240215	115000	1900243000	297000	297500	298000	297000	67
495	20240215	114900	1880309000	297500	298000	298000	297500	15
496	20240215	114800	1875841500	297500	297500	297500	297000	109
497	20240215	114700	1843415500	298000	297500	298500	297500	113
498	20240215	114600	1809793000	297500	298000	298500	297500	246
499	20240215	114500	1736525000	298000	298000	299000	298000	30
500	20240215	114400	1727575000	298000	298500	298500	298000	9
501	20240215	114300	1724891500	298000	297500	299000	297500	26
502	20240215	114200	1717133500	297500	297500	298500	297500	119
503	20240215	114100	1681721000	298000	298500	298500	297500	25
504	20240215	114000	1674273000	298500	298500	298500	298000	16
505	20240215	113900	1669500500	298000	298000	298500	298000	15
506	20240215	113800	1665027000	298500	298500	298500	298000	12
507	20240215	113700	1661445500	298000	298000	298500	298000	23
508	20240215	113600	1654589500	298000	298000	298500	298000	10
509	20240215	113500	1651608000	298500	297500	298500	297500	22
510	20240215	113400	1645049500	298000	298000	298500	298000	9
511	20240215	113300	1642365000	297500	298000	298500	297000	239
512	20240215	113200	1571255000	298000	298500	298500	297500	16
513	20240215	113100	1566485000	298000	298000	298000	297500	9
514	20240215	113000	1563804000	298500	297500	298500	297500	31
515	20240215	112900	1554561500	297500	298000	298500	297500	31
516	20240215	112800	1545316500	297500	298500	298500	297500	22
517	20240215	112700	1538762500	298000	297500	298500	297500	18
518	20240215	112600	1533397000	298000	298500	298500	298000	4
519	20240215	112500	1532204500	298000	297500	299000	297500	23
520	20240215	112400	1525338000	298000	298500	298500	298000	20
521	20240215	112300	1519372000	298500	298000	298500	297500	56
522	20240215	112200	1502677000	298000	298000	298500	298000	14
523	20240215	112100	1498502500	298000	298500	298500	298000	10
524	20240215	112000	1495520500	298000	298500	298500	298000	37
525	20240215	111900	1484484500	298500	298500	299000	298000	26
526	20240215	111800	1476724000	298000	298000	298500	298000	25
527	20240215	111700	1469265500	298000	298000	298500	298000	32
528	20240215	111600	1459724000	298000	298500	298500	298000	13
529	20240215	111500	1455845000	298500	298000	299000	298000	11
530	20240215	111400	1452562500	299000	298500	299000	298000	12
531	20240215	111300	1448983500	298000	299000	299000	298000	24
532	20240215	111200	1441815500	298500	298500	299000	298500	9
533	20240215	111100	1439127000	298500	298500	298500	298000	9
534	20240215	111000	1436441000	298500	298000	298500	298000	17
535	20240215	110900	1431370500	298000	298500	298500	298000	12
536	20240215	110800	1427790500	298500	298500	298500	298000	18
537	20240215	110700	1422419000	298500	298000	298500	298000	20
538	20240215	110600	1416453500	298000	298000	298000	297500	46
539	20240215	110500	1402751000	298500	297500	298500	297500	19
540	20240215	110400	1397081500	297500	298000	298000	297500	17
541	20240215	110300	1392020500	298000	298000	298000	298000	21
542	20240215	110200	1385762500	298500	298000	298500	298000	7
543	20240215	110100	1383675500	298000	298000	298500	298000	4
544	20240215	110000	1382483000	297500	297500	298000	297500	9
545	20240215	105900	1379803000	298500	298500	298500	297500	31
546	20240215	105800	1370557500	298500	297500	298500	297500	5
547	20240215	105700	1369069000	298000	298000	298000	298000	3
548	20240215	105600	1368175000	298000	298000	298500	298000	27
549	20240215	105500	1360119500	298500	298000	298500	298000	41
550	20240215	105400	1347901000	298000	298000	298000	297500	13
551	20240215	105300	1344030500	298000	298000	298500	298000	34
552	20240215	105200	1333889000	298500	298000	298500	298000	4
553	20240215	105100	1332696500	298000	298000	298000	298000	32
554	20240215	105000	1323160500	298000	298500	298500	298000	50
555	20240215	104900	1308250500	298000	298000	298500	298000	11
556	20240215	104800	1304972000	298000	298000	298000	298000	4
557	20240215	104700	1303780000	298000	298000	298500	298000	26
558	20240215	104600	1296021500	298000	298000	298500	298000	84
559	20240215	104500	1270987000	298000	298000	298000	298000	5
560	20240215	104400	1269497000	298000	298500	298500	298000	17
561	20240215	104300	1264426500	298500	298000	298500	298000	38
562	20240215	104200	1253086000	298000	298000	298000	298000	7
563	20240215	104100	1251000000	298000	298000	298000	298000	9
564	20240215	104000	1248318000	299000	298000	299000	298000	24
565	20240215	103900	1241146000	298000	298000	298500	298000	47
566	20240215	103800	1227138500	298000	298500	298500	298000	5
567	20240215	103700	1225648000	298500	298500	298500	298000	103
568	20240215	103600	1194905000	298500	298500	299000	298500	8
569	20240215	103500	1192515000	298500	298500	298500	298500	5
570	20240215	103400	1191022500	299000	298500	299000	298500	26
571	20240215	103300	1183251500	298500	298500	298500	298500	5
572	20240215	103200	1181759000	298500	298500	298500	298500	13
573	20240215	103100	1177878500	299000	299000	299000	299000	50
574	20240215	103000	1162928500	298500	298500	298500	298500	6
575	20240215	102900	1161137500	298500	298500	298500	298500	7
576	20240215	102800	1159048000	299000	298500	299000	298500	25
577	20240215	102700	1151574500	298500	298500	298500	298500	0
578	20240215	102600	1151574500	298500	299000	299000	298500	5
579	20240215	102500	1150081500	298500	298500	299000	298500	26
580	20240215	102400	1142310500	299000	299000	299500	298500	11
581	20240215	102300	1139022500	299000	299000	299000	299000	194
582	20240215	102200	1081016500	298500	298500	299000	298500	30
583	20240215	102100	1072049500	298500	298500	298500	298500	8
584	20240215	102000	1069661500	298500	299000	299000	298500	5
585	20240215	101900	1068168000	298500	298500	299000	298500	34
586	20240215	101800	1058005500	298500	298500	298500	298500	2
587	20240215	101700	1057408500	298500	298500	298500	298500	7
588	20240215	101600	1055319000	298500	298500	299000	298500	38
589	20240215	101500	1043960000	298500	298500	298500	298500	3
590	20240215	101400	1043064500	299000	298500	299000	298500	6
591	20240215	101300	1041272000	298500	299000	299000	298500	23
592	20240215	101200	1034396500	299000	298500	299000	298500	53
593	20240215	101100	1018575000	298500	298500	298500	298500	5
594	20240215	101000	1017082500	298500	298500	299000	298500	25
595	20240215	100900	1009610000	298500	298500	299000	298500	17
596	20240215	100800	1004534500	298500	298500	298500	298500	4
597	20240215	100700	1003340500	299000	299000	299000	298500	23
598	20240215	100600	996465000	298500	298500	298500	298500	23
599	20240215	100500	989599500	298500	298500	298500	298500	0
600	20240215	100400	989599500	298500	299000	299500	298500	40
601	20240215	100300	977632000	299000	299000	299000	299000	15
602	20240215	100200	973147000	299000	299500	299500	299000	4
603	20240215	100100	971950500	299000	299000	299500	299000	30
604	20240215	100000	962972000	298500	299000	299000	298500	6
605	20240215	095900	961180500	298500	299000	299000	298500	11
606	20240215	095800	957893000	299000	299500	299500	299000	31
607	20240215	095700	948612000	299000	299000	299000	298500	23
608	20240215	095600	941735500	299000	299500	299500	299000	12
609	20240215	095500	938143000	299500	299500	299500	299500	124
610	20240215	095400	901005000	299000	299500	299500	299000	17
611	20240215	095300	895915500	299000	299000	299500	299000	119
612	20240215	095200	860334000	299500	299500	299500	299000	8
613	20240215	095100	857940000	299500	299500	299500	299000	33
614	20240215	095000	848059500	299500	299500	300000	299000	54
615	20240215	094900	831886500	299500	300000	300000	299500	122
616	20240215	094800	795292500	300000	299500	300000	299000	89
617	20240215	094700	768627500	299000	299000	299000	299000	21
618	20240215	094600	762348500	299000	298500	299000	298500	52
619	20240215	094500	746825500	299500	298500	299500	298000	66
620	20240215	094400	727084000	299000	298500	299000	298000	19
621	20240215	094300	721417000	298000	299000	299000	298000	9
622	20240215	094200	718732000	299000	298500	299000	298000	26
623	20240215	094100	710961500	298500	298500	298500	298500	4
624	20240215	094000	709767500	298000	298500	299000	298000	67
625	20240215	093900	689773000	298500	299000	299000	298500	97
626	20240215	093800	660778000	299000	299000	299000	298500	10
627	20240215	093700	657791000	299000	298500	299000	298500	14
628	20240215	093600	653611500	299000	297500	299000	297500	36
629	20240215	093500	642873500	298000	298000	298000	297500	21
630	20240215	093400	636622000	297500	298000	298000	297000	226
631	20240215	093300	569461500	298000	298000	298000	297000	131
632	20240215	093200	530492500	297500	298000	298000	297500	22
633	20240215	093100	523939500	298500	298500	298500	297500	12
634	20240215	093000	520363500	298000	299000	299000	298000	53
635	20240215	092900	504534000	298500	299000	299000	298500	11
636	20240215	092800	501249500	298500	299000	299000	298500	30
637	20240215	092700	492283000	299500	299500	300000	299500	51
638	20240215	092600	476998500	300000	299000	300000	299000	48
639	20240215	092500	462622500	299000	299500	299500	299000	20
640	20240215	092400	456635500	299000	298500	299500	298500	26
641	20240215	092300	448863000	299000	298500	299500	298500	38
642	20240215	092200	437506000	298000	298000	298500	298000	6
643	20240215	092100	435716000	298000	298500	298500	298000	30
644	20240215	092000	426763500	298500	299000	299000	298500	16
645	20240215	091900	421987000	299000	298500	299000	298500	24
646	20240215	091800	414816000	299000	297500	299000	297500	238
647	20240215	091700	343759000	298000	298000	298000	297500	9
648	20240215	091600	341077500	298000	297500	298000	297500	11
649	20240215	091500	337802000	298000	298000	298000	298000	38
650	20240215	091400	326478000	298000	297500	298000	297500	17
651	20240215	091300	321413500	297500	298000	298000	297500	19
652	20240215	091200	315755000	298000	297500	298000	297500	43
653	20240215	091100	302951000	298000	298000	298000	298000	3
654	20240215	091000	302057000	297500	298000	298000	297500	9
655	20240215	090900	299378500	297500	297500	298000	297500	96
656	20240215	090800	270808000	297500	297500	297500	297500	3
657	20240215	090700	269915500	297000	297000	297000	297000	30
658	20240215	090600	261005500	296500	297500	298000	296500	55
659	20240215	090500	244655500	296500	296500	296500	296500	1
660	20240215	090400	244359000	296500	297000	297000	296500	195
661	20240215	090300	186453500	297000	298000	298000	297000	51
662	20240215	090200	171273500	297500	299000	299000	297500	127
663	20240215	090100	133449000	300000	300500	300500	298500	5
664	20240215	090000	131949500	299500	301500	301500	299500	439