KissMeData/092730/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	200000	999389850	27100	27100	27100	27100	661
3	20240214	195900	999389850	27100	27100	27100	27100	0
4	20240214	195800	999389850	27100	27100	27100	27100	0
5	20240214	195700	999389850	27100	27100	27100	27100	0
6	20240214	195600	999389850	27100	27100	27100	27100	0
7	20240214	195500	999389850	27100	27100	27100	27100	0
8	20240214	195400	999389850	27100	27100	27100	27100	0
9	20240214	195300	999389850	27100	27100	27100	27100	0
10	20240214	195200	999389850	27100	27100	27100	27100	0
11	20240214	195100	999389850	27100	27100	27100	27100	0
12	20240214	195000	999389850	27100	27100	27100	27100	0
13	20240214	194900	999389850	27100	27100	27100	27100	0
14	20240214	194800	999389850	27100	27100	27100	27100	0
15	20240214	194700	999389850	27100	27100	27100	27100	0
16	20240214	194600	999389850	27100	27100	27100	27100	0
17	20240214	194500	999389850	27100	27100	27100	27100	0
18	20240214	194400	999389850	27100	27100	27100	27100	0
19	20240214	194300	999389850	27100	27100	27100	27100	0
20	20240214	194200	999389850	27100	27100	27100	27100	0
21	20240214	194100	999389850	27100	27100	27100	27100	0
22	20240214	194000	999389850	27100	27100	27100	27100	0
23	20240214	193900	999389850	27100	27100	27100	27100	0
24	20240214	193800	999389850	27100	27100	27100	27100	0
25	20240214	193700	999389850	27100	27100	27100	27100	0
26	20240214	193600	999389850	27100	27100	27100	27100	0
27	20240214	193500	999389850	27100	27100	27100	27100	0
28	20240214	193400	999389850	27100	27100	27100	27100	0
29	20240214	193300	999389850	27100	27100	27100	27100	0
30	20240214	193200	999389850	27100	27100	27100	27100	0
31	20240214	193100	999389850	27100	27100	27100	27100	0
32	20240214	193000	999389850	27100	27100	27100	27100	661
33	20240214	192900	999389850	27100	27100	27100	27100	0
34	20240214	192800	999389850	27100	27100	27100	27100	0
35	20240214	192700	999389850	27100	27100	27100	27100	0
36	20240214	192600	999389850	27100	27100	27100	27100	0
37	20240214	192500	999389850	27100	27100	27100	27100	0
38	20240214	192400	999389850	27100	27100	27100	27100	0
39	20240214	192300	999389850	27100	27100	27100	27100	0
40	20240214	192200	999389850	27100	27100	27100	27100	0
41	20240214	192100	999389850	27100	27100	27100	27100	0
42	20240214	192000	999389850	27100	27100	27100	27100	0
43	20240214	191900	999389850	27100	27100	27100	27100	0
44	20240214	191800	999389850	27100	27100	27100	27100	0
45	20240214	191700	999389850	27100	27100	27100	27100	0
46	20240214	191600	999389850	27100	27100	27100	27100	0
47	20240214	191500	999389850	27100	27100	27100	27100	0
48	20240214	191400	999389850	27100	27100	27100	27100	0
49	20240214	191300	999389850	27100	27100	27100	27100	0
50	20240214	191200	999389850	27100	27100	27100	27100	0
51	20240214	191100	999389850	27100	27100	27100	27100	0
52	20240214	191000	999389850	27100	27100	27100	27100	0
53	20240214	190900	999389850	27100	27100	27100	27100	0
54	20240214	190800	999389850	27100	27100	27100	27100	0
55	20240214	190700	999389850	27100	27100	27100	27100	0
56	20240214	190600	999389850	27100	27100	27100	27100	0
57	20240214	190500	999389850	27100	27100	27100	27100	0
58	20240214	190400	999389850	27100	27100	27100	27100	0
59	20240214	190300	999389850	27100	27100	27100	27100	0
60	20240214	190200	999389850	27100	27100	27100	27100	0
61	20240214	190100	999389850	27100	27100	27100	27100	0
62	20240214	190000	999389850	27100	27100	27100	27100	661
63	20240214	185900	999389850	27100	27100	27100	27100	0
64	20240214	185800	999389850	27100	27100	27100	27100	0
65	20240214	185700	999389850	27100	27100	27100	27100	0
66	20240214	185600	999389850	27100	27100	27100	27100	0
67	20240214	185500	999389850	27100	27100	27100	27100	0
68	20240214	185400	999389850	27100	27100	27100	27100	0
69	20240214	185300	999389850	27100	27100	27100	27100	0
70	20240214	185200	999389850	27100	27100	27100	27100	0
71	20240214	185100	999389850	27100	27100	27100	27100	0
72	20240214	185000	999389850	27100	27100	27100	27100	0
73	20240214	184900	999389850	27100	27100	27100	27100	0
74	20240214	184800	999389850	27100	27100	27100	27100	0
75	20240214	184700	999389850	27100	27100	27100	27100	0
76	20240214	184600	999389850	27100	27100	27100	27100	0
77	20240214	184500	999389850	27100	27100	27100	27100	0
78	20240214	184400	999389850	27100	27100	27100	27100	0
79	20240214	184300	999389850	27100	27100	27100	27100	0
80	20240214	184200	999389850	27100	27100	27100	27100	0
81	20240214	184100	999389850	27100	27100	27100	27100	0
82	20240214	184000	999389850	27100	27100	27100	27100	0
83	20240214	183900	999389850	27100	27100	27100	27100	0
84	20240214	183800	999389850	27100	27100	27100	27100	0
85	20240214	183700	999389850	27100	27100	27100	27100	0
86	20240214	183600	999389850	27100	27100	27100	27100	0
87	20240214	183500	999389850	27100	27100	27100	27100	0
88	20240214	183400	999389850	27100	27100	27100	27100	0
89	20240214	183300	999389850	27100	27100	27100	27100	0
90	20240214	183200	999389850	27100	27100	27100	27100	0
91	20240214	183100	999389850	27100	27100	27100	27100	0
92	20240214	183000	999389850	27100	27100	27100	27100	661
93	20240214	182900	999389850	27100	27100	27100	27100	0
94	20240214	182800	999389850	27100	27100	27100	27100	0
95	20240214	182700	999389850	27100	27100	27100	27100	0
96	20240214	182600	999389850	27100	27100	27100	27100	0
97	20240214	182500	999389850	27100	27100	27100	27100	0
98	20240214	182400	999389850	27100	27100	27100	27100	0
99	20240214	182300	999389850	27100	27100	27100	27100	0
100	20240214	182200	999389850	27100	27100	27100	27100	0
101	20240214	182100	999389850	27100	27100	27100	27100	0
102	20240214	182000	999389850	27100	27100	27100	27100	0
103	20240214	181900	999389850	27100	27100	27100	27100	0
104	20240214	181800	999389850	27100	27100	27100	27100	0
105	20240214	181700	999389850	27100	27100	27100	27100	0
106	20240214	181600	999389850	27100	27100	27100	27100	0
107	20240214	181500	999389850	27100	27100	27100	27100	0
108	20240214	181400	999389850	27100	27100	27100	27100	0
109	20240214	181300	999389850	27100	27100	27100	27100	0
110	20240214	181200	999389850	27100	27100	27100	27100	0
111	20240214	181100	999389850	27100	27100	27100	27100	0
112	20240214	181000	999389850	27100	27100	27100	27100	0
113	20240214	180900	999389850	27100	27100	27100	27100	0
114	20240214	180800	999389850	27100	27100	27100	27100	0
115	20240214	180700	999389850	27100	27100	27100	27100	0
116	20240214	180600	999389850	27100	27100	27100	27100	0
117	20240214	180500	999389850	27100	27100	27100	27100	0
118	20240214	180400	999389850	27100	27100	27100	27100	0
119	20240214	180300	999389850	27100	27100	27100	27100	0
120	20240214	180200	999389850	27100	27100	27100	27100	0
121	20240214	180100	999389850	27100	27100	27100	27100	0
122	20240214	180000	999389850	27100	27100	27100	27100	661
123	20240214	175900	999389850	27100	27100	27100	27100	0
124	20240214	175800	999389850	27100	27100	27100	27100	0
125	20240214	175700	999389850	27100	27100	27100	27100	0
126	20240214	175600	999389850	27100	27100	27100	27100	0
127	20240214	175500	999389850	27100	27100	27100	27100	0
128	20240214	175400	999389850	27100	27100	27100	27100	0
129	20240214	175300	999389850	27100	27100	27100	27100	0
130	20240214	175200	999389850	27100	27100	27100	27100	0
131	20240214	175100	999389850	27100	27100	27100	27100	0
132	20240214	175000	999389850	27100	27100	27100	27100	0
133	20240214	174900	999389850	27100	27100	27100	27100	0
134	20240214	174800	999389850	27100	27100	27100	27100	0
135	20240214	174700	999389850	27100	27100	27100	27100	0
136	20240214	174600	999389850	27100	27100	27100	27100	0
137	20240214	174500	999389850	27100	27100	27100	27100	0
138	20240214	174400	999389850	27100	27100	27100	27100	0
139	20240214	174300	999389850	27100	27100	27100	27100	0
140	20240214	174200	999389850	27100	27100	27100	27100	0
141	20240214	174100	999389850	27100	27100	27100	27100	0
142	20240214	174000	999389850	27100	27100	27100	27100	0
143	20240214	173900	999389850	27100	27100	27100	27100	0
144	20240214	173800	999389850	27100	27100	27100	27100	0
145	20240214	173700	999389850	27100	27100	27100	27100	0
146	20240214	173600	999389850	27100	27100	27100	27100	0
147	20240214	173500	999389850	27100	27100	27100	27100	0
148	20240214	173400	999389850	27100	27100	27100	27100	0
149	20240214	173300	999389850	27100	27100	27100	27100	0
150	20240214	173200	999389850	27100	27100	27100	27100	0
151	20240214	173100	999389850	27100	27100	27100	27100	0
152	20240214	173000	999389850	27100	27100	27100	27100	661
153	20240214	172900	999389850	27100	27100	27100	27100	0
154	20240214	172800	999389850	27100	27100	27100	27100	0
155	20240214	172700	999389850	27100	27100	27100	27100	0
156	20240214	172600	999389850	27100	27100	27100	27100	0
157	20240214	172500	999389850	27100	27100	27100	27100	0
158	20240214	172400	999389850	27100	27100	27100	27100	0
159	20240214	172300	999389850	27100	27100	27100	27100	0
160	20240214	172200	999389850	27100	27100	27100	27100	0
161	20240214	172100	999389850	27100	27100	27100	27100	0
162	20240214	172000	999389850	27100	27100	27100	27100	0
163	20240214	171900	999389850	27100	27100	27100	27100	0
164	20240214	171800	999389850	27100	27100	27100	27100	0
165	20240214	171700	999389850	27100	27100	27100	27100	0
166	20240214	171600	999389850	27100	27100	27100	27100	0
167	20240214	171500	999389850	27100	27100	27100	27100	0
168	20240214	171400	999389850	27100	27100	27100	27100	0
169	20240214	171300	999389850	27100	27100	27100	27100	0
170	20240214	171200	999389850	27100	27100	27100	27100	0
171	20240214	171100	999389850	27100	27100	27100	27100	0
172	20240214	171000	999389850	27100	27100	27100	27100	0
173	20240214	170900	999389850	27100	27100	27100	27100	0
174	20240214	170800	999389850	27100	27100	27100	27100	0
175	20240214	170700	999389850	27100	27100	27100	27100	0
176	20240214	170600	999389850	27100	27100	27100	27100	0
177	20240214	170500	999389850	27100	27100	27100	27100	0
178	20240214	170400	999389850	27100	27100	27100	27100	0
179	20240214	170300	999389850	27100	27100	27100	27100	0
180	20240214	170200	999389850	27100	27100	27100	27100	0
181	20240214	170100	999389850	27100	27100	27100	27100	0
182	20240214	170000	999389850	27100	27100	27100	27100	661
183	20240214	165900	999389850	27100	27100	27100	27100	0
184	20240214	165800	999389850	27100	27100	27100	27100	0
185	20240214	165700	999389850	27100	27100	27100	27100	0
186	20240214	165600	999389850	27100	27100	27100	27100	0
187	20240214	165500	999389850	27100	27100	27100	27100	0
188	20240214	165400	999389850	27100	27100	27100	27100	0
189	20240214	165300	999389850	27100	27100	27100	27100	0
190	20240214	165200	999389850	27100	27100	27100	27100	0
191	20240214	165100	999389850	27100	27100	27100	27100	0
192	20240214	165000	999389850	27100	27100	27100	27100	0
193	20240214	164900	999389850	27100	27100	27100	27100	0
194	20240214	164800	999389850	27100	27100	27100	27100	0
195	20240214	164700	999389850	27100	27100	27100	27100	0
196	20240214	164600	999389850	27100	27100	27100	27100	0
197	20240214	164500	999389850	27100	27100	27100	27100	0
198	20240214	164400	999389850	27100	27100	27100	27100	0
199	20240214	164300	999389850	27100	27100	27100	27100	0
200	20240214	164200	999389850	27100	27100	27100	27100	0
201	20240214	164100	999389850	27100	27100	27100	27100	0
202	20240214	164000	999389850	27100	27100	27100	27100	0
203	20240214	163900	999389850	27100	27100	27100	27100	0
204	20240214	163800	999389850	27100	27100	27100	27100	0
205	20240214	163700	999389850	27100	27100	27100	27100	0
206	20240214	163600	999389850	27100	27100	27100	27100	0
207	20240214	163500	999389850	27100	27100	27100	27100	0
208	20240214	163400	999389850	27100	27100	27100	27100	0
209	20240214	163300	999389850	27100	27100	27100	27100	0
210	20240214	163200	999389850	27100	27100	27100	27100	0
211	20240214	163100	999389850	27100	27100	27100	27100	0
212	20240214	163000	999389850	27100	27100	27100	27100	661
213	20240214	162900	999389850	27100	27100	27100	27100	0
214	20240214	162800	999389850	27100	27100	27100	27100	0
215	20240214	162700	999389850	27100	27100	27100	27100	0
216	20240214	162600	999389850	27100	27100	27100	27100	0
217	20240214	162500	999389850	27100	27100	27100	27100	0
218	20240214	162400	999389850	27100	27100	27100	27100	0
219	20240214	162300	999389850	27100	27100	27100	27100	0
220	20240214	162200	999389850	27100	27100	27100	27100	0
221	20240214	162100	999389850	27100	27100	27100	27100	0
222	20240214	162000	999389850	27100	27100	27100	27100	0
223	20240214	161900	999389850	27100	27100	27100	27100	0
224	20240214	161800	999389850	27100	27100	27100	27100	0
225	20240214	161700	999389850	27100	27100	27100	27100	0
226	20240214	161600	999389850	27100	27100	27100	27100	0
227	20240214	161500	999389850	27100	27100	27100	27100	0
228	20240214	161400	999389850	27100	27100	27100	27100	0
229	20240214	161300	999389850	27100	27100	27100	27100	0
230	20240214	161200	999389850	27100	27100	27100	27100	0
231	20240214	161100	999389850	27100	27100	27100	27100	0
232	20240214	161000	999389850	27100	27100	27100	27100	0
233	20240214	160900	999389850	27100	27100	27100	27100	0
234	20240214	160800	999389850	27100	27100	27100	27100	0
235	20240214	160700	999389850	27100	27100	27100	27100	0
236	20240214	160600	999389850	27100	27100	27100	27100	0
237	20240214	160500	999389850	27100	27100	27100	27100	0
238	20240214	160400	999389850	27100	27100	27100	27100	0
239	20240214	160300	999389850	27100	27100	27100	27100	0
240	20240214	160200	999389850	27100	27100	27100	27100	0
241	20240214	160100	999389850	27100	27100	27100	27100	0
242	20240214	160000	999389850	27100	27100	27100	27100	661
243	20240214	155900	999389850	27100	27100	27100	27100	0
244	20240214	155800	999389850	27100	27100	27100	27100	0
245	20240214	155700	999389850	27100	27100	27100	27100	0
246	20240214	155600	999389850	27100	27100	27100	27100	0
247	20240214	155500	999389850	27100	27100	27100	27100	0
248	20240214	155400	999389850	27100	27100	27100	27100	0
249	20240214	155300	999389850	27100	27100	27100	27100	0
250	20240214	155200	999389850	27100	27100	27100	27100	0
251	20240214	155100	999389850	27100	27100	27100	27100	0
252	20240214	155000	999389850	27100	27100	27100	27100	0
253	20240214	154900	999389850	27100	27100	27100	27100	0
254	20240214	154800	999389850	27100	27100	27100	27100	0
255	20240214	154700	999389850	27100	27100	27100	27100	0
256	20240214	154600	999389850	27100	27100	27100	27100	0
257	20240214	154500	999389850	27100	27100	27100	27100	0
258	20240214	154400	999389850	27100	27100	27100	27100	0
259	20240214	154300	999389850	27100	27100	27100	27100	0
260	20240214	154200	999389850	27100	27100	27100	27100	0
261	20240214	154100	999389850	27100	27100	27100	27100	0
262	20240214	154000	999389850	27100	27100	27100	27100	0
263	20240214	153900	999389850	27100	27100	27100	27100	0
264	20240214	153800	999389850	27100	27100	27100	27100	0
265	20240214	153700	999389850	27100	27100	27100	27100	0
266	20240214	153600	999389850	27100	27100	27100	27100	0
267	20240214	153500	999389850	27100	27100	27100	27100	0
268	20240214	153400	999389850	27100	27100	27100	27100	0
269	20240214	153300	999389850	27100	27100	27100	27100	0
270	20240214	153200	999389850	27100	27100	27100	27100	0
271	20240214	153100	999389850	27100	27100	27100	27100	0
272	20240214	153000	999389850	27100	27100	27100	27100	1322
273	20240214	152900	981476750	27100	27100	27100	27100	0
274	20240214	152800	981476750	27100	27100	27100	27100	0
275	20240214	152700	981476750	27100	27100	27100	27100	0
276	20240214	152600	981476750	27100	27100	27100	27100	0
277	20240214	152500	981476750	27100	27100	27100	27100	0
278	20240214	152400	981476750	27100	27100	27100	27100	0
279	20240214	152300	981476750	27100	27100	27100	27100	0
280	20240214	152200	981476750	27100	27100	27100	27100	0
281	20240214	152100	981476750	27100	27100	27100	27100	0
282	20240214	152000	981476750	27100	27100	27100	27100	0
283	20240214	151900	981476750	27100	27050	27100	27050	10
284	20240214	151800	981205800	27100	27050	27100	27050	211
285	20240214	151700	975492700	27050	27050	27050	27050	30
286	20240214	151600	974681200	27100	27050	27100	27050	60
287	20240214	151500	973055600	27050	27050	27050	27050	5
288	20240214	151400	972920350	27100	27050	27100	27050	59
289	20240214	151300	971321800	27050	27050	27050	27050	6
290	20240214	151200	971159500	27100	27050	27100	27050	84
291	20240214	151100	968883750	27050	27100	27100	27050	54
292	20240214	151000	967420400	27050	27050	27050	27050	33
293	20240214	150900	966527750	27050	27100	27100	27050	57
294	20240214	150800	964983300	27050	27050	27050	27050	52
295	20240214	150700	963576700	27050	27100	27100	27050	80
296	20240214	150600	961410000	27100	27100	27100	27100	49
297	20240214	150500	960082100	27050	27050	27100	27050	79
298	20240214	150400	957942500	27050	27050	27100	27050	37
299	20240214	150300	956941500	27050	27100	27150	27050	482
300	20240214	150200	943899900	27100	27100	27100	27100	7
301	20240214	150100	943710200	27100	27000	27100	27000	590
302	20240214	150000	927756050	27000	26900	27000	26900	179
303	20240214	145900	922924800	27000	26950	27000	26950	147
304	20240214	145800	918960250	26900	26950	26950	26900	85
305	20240214	145700	916671100	26900	26900	26900	26900	15
306	20240214	145600	916267600	26900	26850	26900	26850	14
307	20240214	145500	915891300	26850	26950	26950	26850	46
308	20240214	145400	914653500	26950	26900	26950	26900	31
309	20240214	145300	913818350	26850	26950	26950	26850	17
310	20240214	145200	913360900	26950	27000	27000	26950	59
311	20240214	145100	911768200	26950	26950	26950	26950	19
312	20240214	145000	911256150	26950	26850	26950	26850	28
313	20240214	144900	910502300	26950	26950	26950	26950	26
314	20240214	144800	909801600	27000	26950	27000	26950	58
315	20240214	144700	908235900	26950	26950	26950	26950	14
316	20240214	144600	907858600	27000	26900	27000	26900	144
317	20240214	144500	903973050	26900	26950	27000	26900	138
318	20240214	144400	900255350	26950	26950	26950	26950	6
319	20240214	144300	900093650	26950	27000	27000	26950	67
320	20240214	144200	898285350	26950	26950	26950	26950	12
321	20240214	144100	897961950	26950	26900	26950	26800	161
322	20240214	144000	893627300	26900	26900	26900	26900	25
323	20240214	143900	892954800	26900	26900	26950	26900	62
324	20240214	143800	891284350	26900	26900	26900	26900	6
325	20240214	143700	891122950	26900	26950	27000	26900	79
326	20240214	143600	888991600	26950	26950	26950	26950	36
327	20240214	143500	888021400	26950	26950	27000	26950	73
328	20240214	143400	886051400	26950	27000	27000	26950	19
329	20240214	143300	885539300	26950	26950	27000	26950	66
330	20240214	143200	883758000	26950	27000	27000	26950	264
331	20240214	143100	876633100	26950	26950	26950	26950	26
332	20240214	143000	875932400	26950	26950	27000	26950	165
333	20240214	142900	871478050	26950	27000	27000	26950	12
334	20240214	142800	871154400	27000	27000	27050	27000	92
335	20240214	142700	868667750	27000	27000	27000	27000	0
336	20240214	142600	868667750	27000	27000	27050	27000	80
337	20240214	142500	866505100	27000	27000	27000	27000	6
338	20240214	142400	866343100	27050	27000	27050	27000	66
339	20240214	142300	864558500	27000	27000	27000	27000	14
340	20240214	142200	864180500	27000	26950	27000	26950	22
341	20240214	142100	863587250	27000	27000	27000	27000	23
342	20240214	142000	862966250	27050	27000	27050	27000	105
343	20240214	141900	860128600	27000	27000	27000	27000	22
344	20240214	141800	859534600	26950	27000	27000	26950	82
345	20240214	141700	857321550	27000	27000	27050	27000	74
346	20240214	141600	855320900	27000	27000	27000	27000	13
347	20240214	141500	854969900	27050	27050	27050	27050	52
348	20240214	141400	853563300	27000	27050	27050	27000	13
349	20240214	141300	853212000	27050	27050	27100	27050	60
350	20240214	141200	851586350	27050	27050	27050	27050	31
351	20240214	141100	850747800	27100	27050	27100	27050	66
352	20240214	141000	848959850	27050	27050	27050	27050	12
353	20240214	140900	848635250	27050	27050	27050	27050	20
354	20240214	140800	848094250	27050	27100	27100	27050	10
355	20240214	140700	847823500	27100	27050	27100	27050	307
356	20240214	140600	839516700	27100	27100	27100	27100	53
357	20240214	140500	838080400	27050	27050	27050	27050	19
358	20240214	140400	837566450	27100	27100	27100	27100	52
359	20240214	140300	836157250	27050	27100	27200	27050	119
360	20240214	140200	832929300	27100	27050	27100	27050	406
361	20240214	140100	821936400	27050	27000	27050	27000	38
362	20240214	140000	820908850	27000	27050	27050	27000	99
363	20240214	135900	818231500	27000	27000	27000	27000	14
364	20240214	135800	817853500	27000	26950	27050	26950	40
365	20240214	135700	816774350	26950	27050	27050	26950	41
366	20240214	135600	815668200	27050	27050	27100	27050	1203
367	20240214	135500	783124400	27050	27100	27100	27050	51
368	20240214	135400	781742350	27100	27050	27100	27050	34
369	20240214	135300	780822550	27050	27150	27150	27050	144
370	20240214	135200	776918200	27050	27100	27100	27050	193
371	20240214	135100	771695300	27100	27250	27250	27100	66
372	20240214	135000	769898750	27200	27200	27200	27200	43
373	20240214	134900	768729150	27200	27200	27200	27200	18
374	20240214	134800	768239550	27200	27200	27200	27200	38
375	20240214	134700	767205950	27200	27100	27200	27100	13
376	20240214	134600	766853050	27150	27050	27150	27050	240
377	20240214	134500	760341950	27050	27050	27050	27050	5
378	20240214	134400	760206700	27100	27050	27100	27050	110
379	20240214	134300	757226700	27100	27100	27100	27100	0
380	20240214	134200	757226700	27100	27100	27100	27100	89
381	20240214	134100	754814800	27100	27100	27100	27100	17
382	20240214	134000	754354100	27150	27200	27200	27150	5
383	20240214	133900	754218150	27200	27250	27250	27200	57
384	20240214	133800	752665100	27250	27300	27350	27250	338
385	20240214	133700	743443350	27300	27350	27500	27300	1317
386	20240214	133600	707317900	27300	27300	27300	27250	113
387	20240214	133500	704233350	27300	27300	27350	27300	174
388	20240214	133400	699483100	27250	27050	27250	27050	182
389	20240214	133300	694535450	27100	27000	27100	27000	99
390	20240214	133200	691854500	27000	27000	27000	27000	0
391	20240214	133100	691854500	27000	26850	27200	26850	1802
392	20240214	133000	643191000	26900	26800	26900	26750	386
393	20240214	132900	632828000	26750	26750	26750	26750	12
394	20240214	132800	632507000	26750	26800	26850	26750	547
395	20240214	132700	617823800	26750	26750	26750	26750	6
396	20240214	132600	617663300	26800	26750	26800	26750	96
397	20240214	132500	615090800	26750	26750	26750	26750	13
398	20240214	132400	614743050	26800	26800	26800	26800	12
399	20240214	132300	614421450	26800	26800	26800	26800	92
400	20240214	132200	611955850	26750	26800	26800	26750	369
401	20240214	132100	602078650	26750	26750	26750	26750	19
402	20240214	132000	601570400	26750	26800	26800	26750	178
403	20240214	131900	596800250	26800	26800	26800	26800	20
404	20240214	131800	596264250	26850	26800	26850	26800	7
405	20240214	131700	596076600	26800	26800	26800	26800	25
406	20240214	131600	595406600	26800	26800	26800	26800	47
407	20240214	131500	594147000	26800	26800	26800	26800	20
408	20240214	131400	593611000	26800	26800	26800	26800	12
409	20240214	131300	593289400	26800	26800	26800	26800	14
410	20240214	131200	592914200	26800	26800	26800	26800	12
411	20240214	131100	592592600	26800	26800	26800	26800	24
412	20240214	131000	591949400	26900	26850	26900	26800	195
413	20240214	130900	586723250	26800	26850	26850	26800	13
414	20240214	130800	586374600	26850	26800	26850	26800	102
415	20240214	130700	583636600	26850	26850	26850	26850	77
416	20240214	130600	581569150	26850	26850	26900	26850	98
417	20240214	130500	578933350	26900	26900	26900	26900	114
418	20240214	130400	575866750	26900	26900	26900	26900	14
419	20240214	130300	575490150	26900	26900	26900	26900	12
420	20240214	130200	575167350	26900	26950	26950	26900	95
421	20240214	130100	572608400	26950	26950	26950	26950	13
422	20240214	130000	572258050	26950	26950	26950	26950	14
423	20240214	125900	571880750	26950	26950	26950	26950	13
424	20240214	125800	571530400	26950	26950	26950	26950	20
425	20240214	125700	570991400	26950	26950	26950	26950	66
426	20240214	125600	569212700	26950	27000	27000	26950	26
427	20240214	125500	568511400	26950	26950	26950	26950	7
428	20240214	125400	568322750	26950	26950	26950	26950	22
429	20240214	125300	567729850	26950	26950	26950	26950	25
430	20240214	125200	567056100	26950	26950	26950	26950	26
431	20240214	125100	566355400	26950	26950	26950	26950	1
432	20240214	125000	566328450	26950	26950	26950	26950	26
433	20240214	124900	565627750	26950	26950	26950	26950	13
434	20240214	124800	565277400	26950	26950	26950	26950	9
435	20240214	124700	565034850	26950	26950	27000	26950	237
436	20240214	124600	558637700	26950	26950	26950	26950	7
437	20240214	124500	558449050	26950	27000	27000	26950	33
438	20240214	124400	557558750	26950	26950	26950	26950	18
439	20240214	124300	557073650	26950	26950	27000	26950	394
440	20240214	124200	546436650	26950	26950	26950	26950	13
441	20240214	124100	546086300	26950	26950	27000	26950	27
442	20240214	124000	545358600	26950	26950	26950	26950	13
443	20240214	123900	545008250	26950	26950	26950	26950	9
444	20240214	123800	544765700	26950	26950	26950	26950	19
445	20240214	123700	544253650	26950	26950	26950	26950	27
446	20240214	123600	543526000	26950	26950	26950	26950	1
447	20240214	123500	543499050	26950	26950	26950	26950	22
448	20240214	123400	542906150	26950	26950	26950	26950	19
449	20240214	123300	542394100	26950	26950	26950	26950	22
450	20240214	123200	541801200	26950	26950	26950	26950	6
451	20240214	123100	541639500	26950	26950	26950	26950	31
452	20240214	123000	540804050	26950	26950	26950	26950	1
453	20240214	122900	540777100	26950	26950	26950	26950	32
454	20240214	122800	539914700	26950	26950	26950	26950	39
455	20240214	122700	538863650	26950	26950	26950	26950	8
456	20240214	122600	538648050	26950	26950	26950	26950	12
457	20240214	122500	538324650	26950	26950	26950	26950	26
458	20240214	122400	537623950	26950	27000	27000	26950	94
459	20240214	122300	535086000	27000	27000	27000	27000	7
460	20240214	122200	534897000	27000	27000	27000	27000	34
461	20240214	122100	533979000	27000	27050	27050	27000	77
462	20240214	122000	531896200	27000	27000	27000	27000	21
463	20240214	121900	531329200	27000	27050	27100	27000	618
464	20240214	121800	514582300	27050	27000	27050	27000	161
465	20240214	121700	510231150	27050	26950	27050	26900	229
466	20240214	121600	504052750	26900	26850	26900	26850	167
467	20240214	121500	499561750	26850	26850	26850	26850	8
468	20240214	121400	499346950	26850	26800	26850	26800	393
469	20240214	121300	488794950	26800	26800	26800	26800	15
470	20240214	121200	488392950	26800	26800	26800	26800	21
471	20240214	121100	487830150	26800	26800	26800	26800	8
472	20240214	121000	487615750	26800	26800	26800	26800	33
473	20240214	120900	486731350	26800	26800	26800	26800	7
474	20240214	120800	486543750	26800	26800	26800	26800	21
475	20240214	120700	485980950	26850	26850	26850	26850	583
476	20240214	120600	470327400	26800	26800	26800	26800	23
477	20240214	120500	469711000	26800	26800	26850	26800	215
478	20240214	120400	463939000	26800	26800	26800	26800	21
479	20240214	120300	463376200	26800	26800	26800	26800	81
480	20240214	120200	461205400	26800	26800	26800	26800	7
481	20240214	120100	461017800	26800	26800	26850	26800	100
482	20240214	120000	458336650	26800	26800	26800	26800	14
483	20240214	115900	457961450	26800	26800	26800	26800	26
484	20240214	115800	457264650	26800	26800	26800	26800	13
485	20240214	115700	456916250	26800	26800	26800	26800	14
486	20240214	115600	456541050	26800	26800	26800	26800	14
487	20240214	115500	456165850	26800	26800	26850	26800	44
488	20240214	115400	454986400	26800	26800	26800	26800	14
489	20240214	115300	454611200	26800	26850	26850	26800	104
490	20240214	115200	451819500	26800	26800	26800	26800	22
491	20240214	115100	451229900	26800	26800	26800	26800	26
492	20240214	115000	450533100	26800	26800	26800	26800	7
493	20240214	114900	450345500	26800	26800	26900	26800	34
494	20240214	114800	449433900	26800	26900	26900	26800	2
495	20240214	114700	449380200	26800	26900	26950	26800	18
496	20240214	114600	448896650	26950	26900	26950	26900	49
497	20240214	114500	447578500	27050	26900	27100	26900	708
498	20240214	114400	428466200	26800	26800	26850	26800	1320
499	20240214	114300	393077750	26800	26800	26800	26800	23
500	20240214	114200	392461350	26800	26800	26850	26800	27
501	20240214	114100	391737650	26800	26850	26850	26800	73
502	20240214	114000	389781200	26800	26850	26900	26800	116
503	20240214	113900	386666850	26900	26900	26950	26900	788
504	20240214	113800	365469600	26900	26750	26900	26750	211
505	20240214	113700	359809450	26750	26700	26800	26700	62
506	20240214	113600	358148500	26700	26650	26800	26650	507
507	20240214	113500	344587350	26750	26600	26750	26600	441
508	20240214	113400	332811900	26600	26550	26600	26500	1636
509	20240214	113300	289336350	26500	26500	26500	26500	26
510	20240214	113200	288647350	26500	26500	26500	26500	15
511	20240214	113100	288249850	26500	26500	26500	26500	12
512	20240214	113000	287931850	26500	26500	26500	26500	37
513	20240214	112900	286951350	26500	26450	26500	26450	1162
514	20240214	112800	256158750	26450	26450	26450	26450	14
515	20240214	112700	255788450	26450	26500	26500	26450	25
516	20240214	112600	255127150	26450	26450	26450	26450	13
517	20240214	112500	254783300	26450	26450	26450	26450	6
518	20240214	112400	254624600	26450	26450	26450	26450	48
519	20240214	112300	253355000	26450	26450	26450	26450	0
520	20240214	112200	253355000	26450	26450	26450	26450	27
521	20240214	112100	252640850	26450	26450	26450	26450	60
522	20240214	112000	251053850	26450	26450	26450	26450	0
523	20240214	111900	251053850	26450	26450	26450	26450	14
524	20240214	111800	250683550	26450	26450	26450	26450	142
525	20240214	111700	246927650	26450	26450	26450	26450	7
526	20240214	111600	246742500	26450	26450	26450	26450	6
527	20240214	111500	246583800	26500	26450	26500	26450	39
528	20240214	111400	245552150	26450	26450	26450	26450	1
529	20240214	111300	245525700	26450	26450	26450	26450	18
530	20240214	111200	245049600	26450	26450	26450	26450	18
531	20240214	111100	244573500	26450	26450	26450	26450	7
532	20240214	111000	244388350	26450	26450	26450	26450	6
533	20240214	110900	244229650	26450	26450	26450	26450	24
534	20240214	110800	243594850	26450	26450	26450	26450	8
535	20240214	110700	243383250	26450	26450	26450	26450	83
536	20240214	110600	241187900	26500	26500	26500	26500	479
537	20240214	110500	228494400	26500	26500	26500	26500	7
538	20240214	110400	228308900	26500	26500	26500	26500	11
539	20240214	110300	228017400	26500	26500	26500	26500	20
540	20240214	110200	227487400	26500	26500	26500	26500	75
541	20240214	110100	225499900	26500	26500	26500	26500	13
542	20240214	110000	225155400	26500	26500	26500	26500	20
543	20240214	105900	224625400	26500	26500	26500	26500	13
544	20240214	105800	224280900	26500	26500	26500	26500	14
545	20240214	105700	223909900	26500	26500	26500	26500	14
546	20240214	105600	223538900	26500	26500	26500	26500	12
547	20240214	105500	223220900	26500	26500	26500	26500	72
548	20240214	105400	221312900	26500	26500	26500	26500	15
549	20240214	105300	220915400	26500	26550	26550	26500	77
550	20240214	105200	218871950	26500	26500	26500	26500	14
551	20240214	105100	218500950	26550	26550	26550	26550	102
552	20240214	105000	215792850	26500	26500	26500	26500	18
553	20240214	104900	215315850	26550	26550	26550	26550	17
554	20240214	104800	214864500	26550	26550	26550	26550	16
555	20240214	104700	214439700	26550	26550	26550	26550	18
556	20240214	104600	213961800	26550	26550	26550	26550	13
557	20240214	104500	213616650	26550	26550	26550	26550	11
558	20240214	104400	213324600	26550	26550	26550	26550	24
559	20240214	104300	212687400	26550	26550	26550	26550	6
560	20240214	104200	212528100	26550	26500	26550	26500	900
561	20240214	104100	188637600	26500	26500	26500	26500	291
562	20240214	104000	180926100	26500	26500	26500	26500	68
563	20240214	103900	179124100	26500	26500	26500	26500	8
564	20240214	103800	178912100	26500	26500	26500	26500	18
565	20240214	103700	178435100	26500	26500	26500	26500	13
566	20240214	103600	178090600	26500	26500	26500	26500	1
567	20240214	103500	178064100	26500	26500	26500	26500	32
568	20240214	103400	177216100	26500	26500	26500	26500	6
569	20240214	103300	177057100	26500	26500	26500	26500	8
570	20240214	103200	176845100	26550	26500	26550	26500	167
571	20240214	103100	172419550	26500	26500	26500	26500	13
572	20240214	103000	172075050	26500	26500	26500	26500	386
573	20240214	102900	161846050	26450	26450	26450	26450	37
574	20240214	102800	160867400	26450	26450	26450	26450	6
575	20240214	102700	160708700	26500	26500	26500	26450	108
576	20240214	102600	157847050	26450	26450	26450	26450	27
577	20240214	102500	157132900	26450	26450	26450	26450	7
578	20240214	102400	156947750	26450	26450	26450	26450	6
579	20240214	102300	156789050	26450	26450	26450	26450	26
580	20240214	102200	156101350	26450	26450	26450	26450	192
581	20240214	102100	151022950	26450	26500	26550	26450	36
582	20240214	102000	150068500	26450	26500	26550	26450	55
583	20240214	101900	148611450	26450	26500	26500	26450	231
584	20240214	101800	142490350	26450	26450	26450	26450	6
585	20240214	101700	142331650	26450	26450	26500	26450	26
586	20240214	101600	141643900	26450	26450	26450	26450	14
587	20240214	101500	141273600	26500	26500	26500	26500	447
588	20240214	101400	129428100	26450	26450	26450	26450	26
589	20240214	101300	128740400	26450	26450	26500	26450	180
590	20240214	101200	123979150	26450	26450	26450	26450	6
591	20240214	101100	123820450	26450	26450	26450	26450	102
592	20240214	101000	121122550	26450	26500	26500	26450	39
593	20240214	100900	120089100	26550	26550	26550	26550	7
594	20240214	100800	119903250	26500	26500	26500	26500	0
595	20240214	100700	119903250	26500	26500	26500	26500	11
596	20240214	100600	119611750	26500	26500	26500	26500	101
597	20240214	100500	116935250	26500	26500	26500	26500	0
598	20240214	100400	116935250	26500	26500	26500	26500	1
599	20240214	100300	116908750	26550	26550	26550	26550	0
600	20240214	100200	116908750	26550	26550	26550	26550	0
601	20240214	100100	116908750	26550	26550	26550	26550	97
602	20240214	100000	114333400	26600	26600	26600	26600	6
603	20240214	095900	114173800	26550	26550	26550	26550	5
604	20240214	095800	114041050	26550	26550	26550	26550	0
605	20240214	095700	114041050	26550	26550	26550	26550	29
606	20240214	095600	113271100	26550	26550	26550	26550	310
607	20240214	095500	105040600	26550	26500	26550	26500	51
608	20240214	095400	103689050	26450	26450	26450	26450	58
609	20240214	095300	102154950	26450	26450	26450	26450	44
610	20240214	095200	100991150	26500	26550	26550	26500	1274
611	20240214	095100	67229650	26550	26500	26550	26500	58
612	20240214	095000	65692400	26600	26550	26600	26550	249
613	20240214	094900	59081400	26550	26550	26550	26550	0
614	20240214	094800	59081400	26550	26550	26550	26550	1
615	20240214	094700	59054850	26550	26600	26600	26550	13
616	20240214	094600	58709400	26600	26600	26600	26600	1
617	20240214	094500	58682800	26600	26600	26600	26600	0
618	20240214	094400	58682800	26600	26600	26600	26600	2
619	20240214	094300	58629600	26600	26600	26600	26600	0
620	20240214	094200	58629600	26600	26600	26600	26600	5
621	20240214	094100	58496600	26600	26600	26600	26600	550
622	20240214	094000	43866600	26600	26600	26600	26600	0
623	20240214	093900	43866600	26600	26500	26600	26500	3
624	20240214	093800	43787000	26450	26500	26500	26450	2
625	20240214	093700	43734050	26500	26500	26500	26500	0
626	20240214	093600	43734050	26500	26500	26500	26500	430
627	20240214	093500	32339050	26600	26600	26600	26600	0
628	20240214	093400	32339050	26600	26550	26600	26550	176
629	20240214	093300	27666150	26600	26600	26600	26600	11
630	20240214	093200	27373550	26600	26600	26600	26600	10
631	20240214	093100	27107550	26600	26600	26600	26600	192
632	20240214	093000	22000350	26600	26750	26750	26600	12
633	20240214	092900	21681000	26600	26600	26600	26600	1
634	20240214	092800	21654400	26600	26600	26600	26600	20
635	20240214	092700	21122400	26600	26600	26600	26600	0
636	20240214	092600	21122400	26600	26600	26600	26600	0
637	20240214	092500	21122400	26600	26700	26700	26550	256
638	20240214	092400	14311000	26700	26700	26700	26700	4
639	20240214	092300	14204200	26750	26750	26750	26750	100
640	20240214	092200	11529200	26700	26700	26700	26700	0
641	20240214	092100	11529200	26700	26700	26700	26700	35
642	20240214	092000	10594700	26750	26750	26750	26750	1
643	20240214	091900	10567950	26750	26750	26750	26750	0
644	20240214	091800	10567950	26750	26750	26750	26750	28
645	20240214	091700	9818950	26750	26750	26750	26750	0
646	20240214	091600	9818950	26750	26750	26750	26750	20
647	20240214	091500	9283950	26850	26850	26850	26850	0
648	20240214	091400	9283950	26850	26850	26850	26850	0
649	20240214	091300	9283950	26850	26850	26850	26850	0
650	20240214	091200	9283950	26850	26800	26850	26800	19
651	20240214	091100	8774300	26700	26750	26750	26700	5
652	20240214	091000	8640700	26850	26850	26850	26850	1
653	20240214	090900	8613850	26800	26800	26800	26800	60
654	20240214	090800	7005850	26800	26800	26800	26800	0
655	20240214	090700	7005850	26800	26800	26800	26800	0
656	20240214	090600	7005850	26800	26800	26800	26800	2
657	20240214	090500	6952250	26750	26750	26750	26750	0
658	20240214	090400	6952250	26750	26750	26750	26750	50
659	20240214	090300	5614750	26800	26550	26800	26350	141
660	20240214	090200	1882200	26900	26900	26900	26900	1
661	20240214	090100	1855300	26500	26500	26500	26500	50
662	20240214	090000	530300	26450	26550	26550	26450	20