KissMeData/001940/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183500	817978500	27400	27400	27400	27400	261
3	20240216	183400	817978500	27400	27400	27400	27400	0
4	20240216	183300	817978500	27400	27400	27400	27400	0
5	20240216	183200	817978500	27400	27400	27400	27400	0
6	20240216	183100	817978500	27400	27400	27400	27400	0
7	20240216	183000	817978500	27400	27400	27400	27400	0
8	20240216	182900	817978500	27400	27400	27400	27400	0
9	20240216	182800	817978500	27400	27400	27400	27400	0
10	20240216	182700	817978500	27400	27400	27400	27400	0
11	20240216	182600	817978500	27400	27400	27400	27400	0
12	20240216	182500	817978500	27400	27400	27400	27400	0
13	20240216	182400	817978500	27400	27400	27400	27400	0
14	20240216	182300	817978500	27400	27400	27400	27400	0
15	20240216	182200	817978500	27400	27400	27400	27400	0
16	20240216	182100	817978500	27400	27400	27400	27400	0
17	20240216	182000	817978500	27400	27400	27400	27400	0
18	20240216	181900	817978500	27400	27400	27400	27400	0
19	20240216	181800	817978500	27400	27400	27400	27400	0
20	20240216	181700	817978500	27400	27400	27400	27400	0
21	20240216	181600	817978500	27400	27400	27400	27400	0
22	20240216	181500	817978500	27400	27400	27400	27400	0
23	20240216	181400	817978500	27400	27400	27400	27400	0
24	20240216	181300	817978500	27400	27400	27400	27400	0
25	20240216	181200	817978500	27400	27400	27400	27400	0
26	20240216	181100	817978500	27400	27400	27400	27400	0
27	20240216	181000	817978500	27400	27400	27400	27400	0
28	20240216	180900	817978500	27400	27400	27400	27400	0
29	20240216	180800	817978500	27400	27400	27400	27400	0
30	20240216	180700	817978500	27400	27400	27400	27400	0
31	20240216	180600	817978500	27400	27400	27400	27400	0
32	20240216	180500	817978500	27400	27400	27400	27400	261
33	20240216	180400	817978500	27400	27400	27400	27400	0
34	20240216	180300	817978500	27400	27400	27400	27400	0
35	20240216	180200	817978500	27400	27400	27400	27400	0
36	20240216	180100	817978500	27400	27400	27400	27400	0
37	20240216	180000	817978500	27400	27400	27400	27400	0
38	20240216	175900	817978500	27400	27400	27400	27400	0
39	20240216	175800	817978500	27400	27400	27400	27400	0
40	20240216	175700	817978500	27400	27400	27400	27400	0
41	20240216	175600	817978500	27400	27400	27400	27400	0
42	20240216	175500	817978500	27400	27400	27400	27400	0
43	20240216	175400	817978500	27400	27400	27400	27400	0
44	20240216	175300	817978500	27400	27400	27400	27400	0
45	20240216	175200	817978500	27400	27400	27400	27400	0
46	20240216	175100	817978500	27400	27400	27400	27400	0
47	20240216	175000	817978500	27400	27400	27400	27400	0
48	20240216	174900	817978500	27400	27400	27400	27400	0
49	20240216	174800	817978500	27400	27400	27400	27400	0
50	20240216	174700	817978500	27400	27400	27400	27400	0
51	20240216	174600	817978500	27400	27400	27400	27400	0
52	20240216	174500	817978500	27400	27400	27400	27400	0
53	20240216	174400	817978500	27400	27400	27400	27400	0
54	20240216	174300	817978500	27400	27400	27400	27400	0
55	20240216	174200	817978500	27400	27400	27400	27400	0
56	20240216	174100	817978500	27400	27400	27400	27400	0
57	20240216	174000	817978500	27400	27400	27400	27400	0
58	20240216	173900	817978500	27400	27400	27400	27400	0
59	20240216	173800	817978500	27400	27400	27400	27400	0
60	20240216	173700	817978500	27400	27400	27400	27400	0
61	20240216	173600	817978500	27400	27400	27400	27400	0
62	20240216	173500	817978500	27400	27400	27400	27400	261
63	20240216	173400	817978500	27400	27400	27400	27400	0
64	20240216	173300	817978500	27400	27400	27400	27400	0
65	20240216	173200	817978500	27400	27400	27400	27400	0
66	20240216	173100	817978500	27400	27400	27400	27400	0
67	20240216	173000	817978500	27400	27400	27400	27400	0
68	20240216	172900	817978500	27400	27400	27400	27400	0
69	20240216	172800	817978500	27400	27400	27400	27400	0
70	20240216	172700	817978500	27400	27400	27400	27400	0
71	20240216	172600	817978500	27400	27400	27400	27400	0
72	20240216	172500	817978500	27400	27400	27400	27400	0
73	20240216	172400	817978500	27400	27400	27400	27400	0
74	20240216	172300	817978500	27400	27400	27400	27400	0
75	20240216	172200	817978500	27400	27400	27400	27400	0
76	20240216	172100	817978500	27400	27400	27400	27400	0
77	20240216	172000	817978500	27400	27400	27400	27400	0
78	20240216	171900	817978500	27400	27400	27400	27400	0
79	20240216	171800	817978500	27400	27400	27400	27400	0
80	20240216	171700	817978500	27400	27400	27400	27400	0
81	20240216	171600	817978500	27400	27400	27400	27400	0
82	20240216	171500	817978500	27400	27400	27400	27400	0
83	20240216	171400	817978500	27400	27400	27400	27400	0
84	20240216	171300	817978500	27400	27400	27400	27400	0
85	20240216	171200	817978500	27400	27400	27400	27400	0
86	20240216	171100	817978500	27400	27400	27400	27400	0
87	20240216	171000	817978500	27400	27400	27400	27400	0
88	20240216	170900	817978500	27400	27400	27400	27400	0
89	20240216	170800	817978500	27400	27400	27400	27400	0
90	20240216	170700	817978500	27400	27400	27400	27400	0
91	20240216	170600	817978500	27400	27400	27400	27400	0
92	20240216	170500	817978500	27400	27400	27400	27400	261
93	20240216	170400	817978500	27400	27400	27400	27400	0
94	20240216	170300	817978500	27400	27400	27400	27400	0
95	20240216	170200	817978500	27400	27400	27400	27400	0
96	20240216	170100	817978500	27400	27400	27400	27400	0
97	20240216	170000	817978500	27400	27400	27400	27400	0
98	20240216	165900	817978500	27400	27400	27400	27400	0
99	20240216	165800	817978500	27400	27400	27400	27400	0
100	20240216	165700	817978500	27400	27400	27400	27400	0
101	20240216	165600	817978500	27400	27400	27400	27400	0
102	20240216	165500	817978500	27400	27400	27400	27400	0
103	20240216	165400	817978500	27400	27400	27400	27400	0
104	20240216	165300	817978500	27400	27400	27400	27400	0
105	20240216	165200	817978500	27400	27400	27400	27400	0
106	20240216	165100	817978500	27400	27400	27400	27400	0
107	20240216	165000	817978500	27400	27400	27400	27400	0
108	20240216	164900	817978500	27400	27400	27400	27400	0
109	20240216	164800	817978500	27400	27400	27400	27400	0
110	20240216	164700	817978500	27400	27400	27400	27400	0
111	20240216	164600	817978500	27400	27400	27400	27400	0
112	20240216	164500	817978500	27400	27400	27400	27400	0
113	20240216	164400	817978500	27400	27400	27400	27400	0
114	20240216	164300	817978500	27400	27400	27400	27400	0
115	20240216	164200	817978500	27400	27400	27400	27400	0
116	20240216	164100	817978500	27400	27400	27400	27400	0
117	20240216	164000	817978500	27400	27400	27400	27400	0
118	20240216	163900	817978500	27400	27400	27400	27400	0
119	20240216	163800	817978500	27400	27400	27400	27400	0
120	20240216	163700	817978500	27400	27400	27400	27400	0
121	20240216	163600	817978500	27400	27400	27400	27400	0
122	20240216	163500	817978500	27400	27400	27400	27400	261
123	20240216	163400	817978500	27400	27400	27400	27400	0
124	20240216	163300	817978500	27400	27400	27400	27400	0
125	20240216	163200	817978500	27400	27400	27400	27400	0
126	20240216	163100	817978500	27400	27400	27400	27400	0
127	20240216	163000	817978500	27400	27400	27400	27400	0
128	20240216	162900	817978500	27400	27400	27400	27400	0
129	20240216	162800	817978500	27400	27400	27400	27400	0
130	20240216	162700	817978500	27400	27400	27400	27400	0
131	20240216	162600	817978500	27400	27400	27400	27400	0
132	20240216	162500	817978500	27400	27400	27400	27400	0
133	20240216	162400	817978500	27400	27400	27400	27400	0
134	20240216	162300	817978500	27400	27400	27400	27400	0
135	20240216	162200	817978500	27400	27400	27400	27400	0
136	20240216	162100	817978500	27400	27400	27400	27400	0
137	20240216	162000	817978500	27400	27400	27400	27400	0
138	20240216	161900	817978500	27400	27400	27400	27400	0
139	20240216	161800	817978500	27400	27400	27400	27400	0
140	20240216	161700	817978500	27400	27400	27400	27400	0
141	20240216	161600	817978500	27400	27400	27400	27400	0
142	20240216	161500	817978500	27400	27400	27400	27400	0
143	20240216	161400	817978500	27400	27400	27400	27400	0
144	20240216	161300	817978500	27400	27400	27400	27400	0
145	20240216	161200	817978500	27400	27400	27400	27400	0
146	20240216	161100	817978500	27400	27400	27400	27400	0
147	20240216	161000	817978500	27400	27400	27400	27400	0
148	20240216	160900	817978500	27400	27400	27400	27400	0
149	20240216	160800	817978500	27400	27400	27400	27400	0
150	20240216	160700	817978500	27400	27400	27400	27400	0
151	20240216	160600	817978500	27400	27400	27400	27400	0
152	20240216	160500	817978500	27400	27400	27400	27400	261
153	20240216	160400	817978500	27400	27400	27400	27400	0
154	20240216	160300	817978500	27400	27400	27400	27400	0
155	20240216	160200	817978500	27400	27400	27400	27400	0
156	20240216	160100	817978500	27400	27400	27400	27400	0
157	20240216	160000	817978500	27400	27400	27400	27400	0
158	20240216	155900	817978500	27400	27400	27400	27400	0
159	20240216	155800	817978500	27400	27400	27400	27400	0
160	20240216	155700	817978500	27400	27400	27400	27400	0
161	20240216	155600	817978500	27400	27400	27400	27400	0
162	20240216	155500	817978500	27400	27400	27400	27400	0
163	20240216	155400	817978500	27400	27400	27400	27400	0
164	20240216	155300	817978500	27400	27400	27400	27400	0
165	20240216	155200	817978500	27400	27400	27400	27400	0
166	20240216	155100	817978500	27400	27400	27400	27400	0
167	20240216	155000	817978500	27400	27400	27400	27400	0
168	20240216	154900	817978500	27400	27400	27400	27400	0
169	20240216	154800	817978500	27400	27400	27400	27400	0
170	20240216	154700	817978500	27400	27400	27400	27400	0
171	20240216	154600	817978500	27400	27400	27400	27400	0
172	20240216	154500	817978500	27400	27400	27400	27400	0
173	20240216	154400	817978500	27400	27400	27400	27400	0
174	20240216	154300	817978500	27400	27400	27400	27400	0
175	20240216	154200	817978500	27400	27400	27400	27400	0
176	20240216	154100	817978500	27400	27400	27400	27400	0
177	20240216	154000	817978500	27400	27400	27400	27400	0
178	20240216	153900	817978500	27400	27400	27400	27400	0
179	20240216	153800	817978500	27400	27400	27400	27400	0
180	20240216	153700	817978500	27400	27400	27400	27400	0
181	20240216	153600	817978500	27400	27400	27400	27400	0
182	20240216	153500	817978500	27400	27400	27400	27400	261
183	20240216	153400	817978500	27400	27400	27400	27400	0
184	20240216	153300	817978500	27400	27400	27400	27400	0
185	20240216	153200	817978500	27400	27400	27400	27400	0
186	20240216	153100	817978500	27400	27400	27400	27400	0
187	20240216	153000	817978500	27400	27400	27400	27400	261
188	20240216	152900	810827100	27300	27300	27300	27300	0
189	20240216	152800	810827100	27300	27300	27300	27300	0
190	20240216	152700	810827100	27300	27300	27300	27300	0
191	20240216	152600	810827100	27300	27300	27300	27300	0
192	20240216	152500	810827100	27300	27300	27300	27300	0
193	20240216	152400	810827100	27300	27300	27300	27300	0
194	20240216	152300	810827100	27300	27300	27300	27300	0
195	20240216	152200	810827100	27300	27300	27300	27300	0
196	20240216	152100	810827100	27300	27300	27300	27300	0
197	20240216	152000	810827100	27300	27300	27300	27300	0
198	20240216	151900	810827100	27300	27300	27300	27300	11
199	20240216	151800	810526800	27300	27300	27300	27300	118
200	20240216	151700	807305400	27300	27250	27300	27250	12
201	20240216	151600	806977950	27250	27300	27300	27250	17
202	20240216	151500	806514300	27250	27300	27300	27250	49
203	20240216	151400	805176800	27250	27300	27300	27250	10
204	20240216	151300	804903900	27250	27250	27250	27250	7
205	20240216	151200	804713150	27250	27300	27300	27250	121
206	20240216	151100	801410250	27300	27250	27300	27200	128
207	20240216	151000	797921050	27200	27200	27200	27200	3
208	20240216	150900	797839450	27300	27200	27300	27200	7
209	20240216	150800	797648950	27300	27200	27300	27200	64
210	20240216	150700	795902050	27200	27200	27200	27200	2
211	20240216	150600	795847650	27250	27250	27300	27250	119
212	20240216	150500	792604250	27250	27250	27250	27250	3
213	20240216	150400	792522500	27300	27300	27300	27250	114
214	20240216	150300	789415400	27250	27250	27250	27250	3
215	20240216	150200	789333650	27250	27200	27300	27200	348
216	20240216	150100	779840450	27200	27200	27200	27200	2
217	20240216	150000	779786050	27200	27200	27200	27200	3
218	20240216	145900	779704450	27200	27200	27250	27200	116
219	20240216	145800	776548500	27200	27200	27200	27200	2
220	20240216	145700	776494100	27200	27200	27200	27200	3
221	20240216	145600	776412500	27200	27300	27300	27200	6
222	20240216	145500	776249000	27200	27200	27300	27200	6
223	20240216	145400	776085700	27300	27200	27300	27200	4
224	20240216	145300	775976800	27200	27200	27200	27200	3
225	20240216	145200	775895200	27200	27250	27250	27200	291
226	20240216	145100	767965600	27150	27150	27250	27150	6
227	20240216	145000	767802600	27150	27200	27200	27150	53
228	20240216	144900	766361150	27200	27150	27200	27150	387
229	20240216	144800	755834900	27150	27150	27200	27150	17
230	20240216	144700	755372750	27200	27150	27200	27150	20
231	20240216	144600	754828900	27150	27150	27150	27150	3
232	20240216	144500	754747450	27150	27150	27150	27150	0
233	20240216	144400	754747450	27150	27150	27150	27150	0
234	20240216	144300	754747450	27150	27150	27150	27150	0
235	20240216	144200	754747450	27150	27150	27150	27150	0
236	20240216	144100	754747450	27150	27150	27150	27150	0
237	20240216	144000	754747450	27150	27150	27150	27150	0
238	20240216	143900	754747450	27150	27150	27150	27150	0
239	20240216	143800	754747450	27150	27150	27150	27150	0
240	20240216	143700	754747450	27150	27150	27150	27150	0
241	20240216	143600	754747450	27150	27150	27150	27150	30
242	20240216	143500	753932950	27150	27150	27150	27150	11
243	20240216	143400	753634300	27150	27150	27150	27150	0
244	20240216	143300	753634300	27150	27150	27150	27150	0
245	20240216	143200	753634300	27150	27150	27150	27150	0
246	20240216	143100	753634300	27150	27150	27150	27150	0
247	20240216	143000	753634300	27150	27150	27150	27150	38
248	20240216	142900	752602600	27200	27200	27200	27200	147
249	20240216	142800	748604200	27150	27150	27150	27150	0
250	20240216	142700	748604200	27150	27150	27150	27150	0
251	20240216	142600	748604200	27150	27200	27200	27150	107
252	20240216	142500	745695500	27200	27200	27200	27200	0
253	20240216	142400	745695500	27200	27200	27200	27200	100
254	20240216	142300	742975500	27150	27150	27150	27150	0
255	20240216	142200	742975500	27150	27150	27150	27150	0
256	20240216	142100	742975500	27150	27150	27150	27150	31
257	20240216	142000	742133850	27200	27200	27200	27200	0
258	20240216	141900	742133850	27200	27200	27200	27200	0
259	20240216	141800	742133850	27200	27200	27200	27200	0
260	20240216	141700	742133850	27200	27200	27200	27200	50
261	20240216	141600	740773850	27200	27200	27200	27200	0
262	20240216	141500	740773850	27200	27200	27200	27200	0
263	20240216	141400	740773850	27200	27200	27200	27200	0
264	20240216	141300	740773850	27200	27200	27200	27200	0
265	20240216	141200	740773850	27200	27200	27200	27200	100
266	20240216	141100	738053850	27200	27200	27200	27200	379
267	20240216	141000	727745050	27150	27150	27150	27150	0
268	20240216	140900	727745050	27150	27150	27150	27150	0
269	20240216	140800	727745050	27150	27150	27150	27150	0
270	20240216	140700	727745050	27150	27150	27150	27150	1
271	20240216	140600	727717900	27150	27150	27150	27150	0
272	20240216	140500	727717900	27150	27150	27150	27150	55
273	20240216	140400	726224650	27150	27050	27150	27050	452
274	20240216	140300	713958050	27050	27050	27050	27050	0
275	20240216	140200	713958050	27050	27050	27050	27050	0
276	20240216	140100	713958050	27050	27050	27050	27050	50
277	20240216	140000	712605550	27050	27050	27050	27050	0
278	20240216	135900	712605550	27050	27050	27050	27050	0
279	20240216	135800	712605550	27050	27050	27050	27050	0
280	20240216	135700	712605550	27050	27050	27050	27050	35
281	20240216	135600	711658800	27050	27050	27050	27050	0
282	20240216	135500	711658800	27050	27050	27050	27050	0
283	20240216	135400	711658800	27050	27050	27050	27050	10
284	20240216	135300	711388300	27050	27100	27100	27050	500
285	20240216	135200	697858350	27200	27200	27200	27200	0
286	20240216	135100	697858350	27200	27200	27200	27200	0
287	20240216	135000	697858350	27200	27200	27200	27200	0
288	20240216	134900	697858350	27200	27200	27200	27200	0
289	20240216	134800	697858350	27200	27200	27200	27200	0
290	20240216	134700	697858350	27200	27200	27200	27200	0
291	20240216	134600	697858350	27200	27200	27200	27200	0
292	20240216	134500	697858350	27200	27200	27200	27200	0
293	20240216	134400	697858350	27200	27200	27200	27200	0
294	20240216	134300	697858350	27200	27200	27200	27200	0
295	20240216	134200	697858350	27200	27200	27200	27200	0
296	20240216	134100	697858350	27200	27200	27200	27200	8
297	20240216	134000	697640750	27200	27150	27200	27050	1108
298	20240216	133900	667593750	27050	27050	27050	27050	0
299	20240216	133800	667593750	27050	27050	27050	27050	0
300	20240216	133700	667593750	27050	27050	27050	27050	2
301	20240216	133600	667539650	27050	27050	27050	27050	30
302	20240216	133500	666728150	27100	27100	27100	27100	0
303	20240216	133400	666728150	27100	27100	27100	27100	0
304	20240216	133300	666728150	27100	27100	27100	27100	1
305	20240216	133200	666701050	27050	27050	27050	27050	0
306	20240216	133100	666701050	27050	27050	27050	27050	0
307	20240216	133000	666701050	27050	27050	27050	27000	1100
308	20240216	132900	636951150	27050	27050	27050	27050	0
309	20240216	132800	636951150	27050	27050	27050	27050	0
310	20240216	132700	636951150	27050	27050	27050	27050	75
311	20240216	132600	634922400	27050	27050	27050	27050	0
312	20240216	132500	634922400	27050	27050	27050	27050	0
313	20240216	132400	634922400	27050	27050	27050	27050	0
314	20240216	132300	634922400	27050	27050	27050	27050	0
315	20240216	132200	634922400	27050	27050	27050	27050	0
316	20240216	132100	634922400	27050	27050	27050	27050	53
317	20240216	132000	633488750	27050	27050	27050	27050	0
318	20240216	131900	633488750	27050	27050	27050	27050	0
319	20240216	131800	633488750	27050	27050	27050	27050	79
320	20240216	131700	631351800	27100	27100	27100	27100	12
321	20240216	131600	631026600	27150	27100	27150	27100	29
322	20240216	131500	630239650	27100	27100	27100	27100	500
323	20240216	131400	616689650	27050	27050	27050	27050	0
324	20240216	131300	616689650	27050	27100	27100	27050	41
325	20240216	131200	615580500	27100	27100	27100	27100	45
326	20240216	131100	614361000	27150	27100	27150	27100	33
327	20240216	131000	613465200	27150	27150	27150	27150	52
328	20240216	130900	612053400	27050	27100	27100	27050	41
329	20240216	130800	610944200	27050	27050	27050	27050	0
330	20240216	130700	610944200	27050	27050	27050	27050	53
331	20240216	130600	609510550	27150	27150	27150	27150	0
332	20240216	130500	609510550	27150	27150	27150	27150	0
333	20240216	130400	609510550	27150	27150	27150	27150	0
334	20240216	130300	609510550	27150	27150	27150	27150	0
335	20240216	130200	609510550	27150	27150	27150	27150	0
336	20240216	130100	609510550	27150	27150	27150	27150	0
337	20240216	130000	609510550	27150	27150	27150	27150	55
338	20240216	125900	608017300	27150	27100	27150	27050	1926
339	20240216	125800	555885550	27200	27200	27200	27200	45
340	20240216	125700	554661550	27200	27200	27200	27200	0
341	20240216	125600	554661550	27200	27200	27200	27200	110
342	20240216	125500	551669550	27200	27150	27200	27050	873
343	20240216	125400	527998650	27050	27050	27050	27050	0
344	20240216	125300	527998650	27050	27050	27050	27050	0
345	20240216	125200	527998650	27050	27050	27050	27050	0
346	20240216	125100	527998650	27050	27050	27050	27050	0
347	20240216	125000	527998650	27050	27050	27050	27050	0
348	20240216	124900	527998650	27050	27050	27050	27050	500
349	20240216	124800	514473650	27050	27050	27050	27050	500
350	20240216	124700	500948650	27050	27150	27150	27050	728
351	20240216	124600	481241550	27150	27150	27150	27150	0
352	20240216	124500	481241550	27150	27150	27150	27150	0
353	20240216	124400	481241550	27150	27200	27200	27150	8
354	20240216	124300	481024250	27200	27200	27200	27200	0
355	20240216	124200	481024250	27200	27200	27200	27200	0
356	20240216	124100	481024250	27200	27200	27200	27200	0
357	20240216	124000	481024250	27200	27200	27200	27200	0
358	20240216	123900	481024250	27200	27200	27200	27200	0
359	20240216	123800	481024250	27200	27200	27200	27200	0
360	20240216	123700	481024250	27200	27200	27200	27200	0
361	20240216	123600	481024250	27200	27200	27200	27200	0
362	20240216	123500	481024250	27200	27200	27200	27200	10
363	20240216	123400	480752250	27200	27200	27200	27200	0
364	20240216	123300	480752250	27200	27200	27200	27200	2
365	20240216	123200	480697850	27150	27150	27150	27150	408
366	20240216	123100	469620650	27150	27150	27150	27150	0
367	20240216	123000	469620650	27150	27150	27150	27150	0
368	20240216	122900	469620650	27150	27150	27150	27150	0
369	20240216	122800	469620650	27150	27150	27150	27150	0
370	20240216	122700	469620650	27150	27200	27200	27150	37
371	20240216	122600	468615350	27200	27200	27200	27200	0
372	20240216	122500	468615350	27200	27200	27200	27200	0
373	20240216	122400	468615350	27200	27200	27200	27200	0
374	20240216	122300	468615350	27200	27200	27200	27200	0
375	20240216	122200	468615350	27200	27050	27200	27050	33
376	20240216	122100	467722550	27050	27050	27050	27050	36
377	20240216	122000	466748750	27050	27050	27050	27050	15
378	20240216	121900	466343000	27050	27050	27050	27050	60
379	20240216	121800	464720000	27050	27200	27200	27050	51
380	20240216	121700	463340300	27050	27050	27050	27050	0
381	20240216	121600	463340300	27050	27100	27100	27050	67
382	20240216	121500	461527100	27100	27100	27100	27100	0
383	20240216	121400	461527100	27100	27100	27100	27100	42
384	20240216	121300	460388900	27050	27100	27100	27050	210
385	20240216	121200	454700400	27150	27150	27150	27150	432
386	20240216	121100	442971600	27100	27100	27100	27100	0
387	20240216	121000	442971600	27100	27100	27100	27100	52
388	20240216	120900	441562400	27150	27150	27150	27150	0
389	20240216	120800	441562400	27150	27150	27150	27150	0
390	20240216	120700	441562400	27150	27150	27150	27150	0
391	20240216	120600	441562400	27150	27150	27150	27150	0
392	20240216	120500	441562400	27150	27150	27150	27150	0
393	20240216	120400	441562400	27150	27150	27150	27150	0
394	20240216	120300	441562400	27150	27150	27150	27150	0
395	20240216	120200	441562400	27150	27150	27150	27150	0
396	20240216	120100	441562400	27150	27150	27150	27150	1
397	20240216	120000	441535250	27050	27050	27050	27050	6
398	20240216	115900	441372950	27050	27050	27050	27050	0
399	20240216	115800	441372950	27050	27050	27050	27050	3
400	20240216	115700	441291800	27050	27050	27050	27050	6
401	20240216	115600	441129500	27050	27050	27050	27050	3
402	20240216	115500	441048350	27050	27050	27050	27050	7
403	20240216	115400	440859000	27050	27050	27050	27050	5
404	20240216	115300	440723750	27050	27050	27050	27050	5
405	20240216	115200	440588500	27050	27050	27050	27050	4
406	20240216	115100	440480300	27050	27050	27050	27050	6
407	20240216	115000	440318000	27050	27050	27050	27050	3
408	20240216	114900	440236850	27050	27050	27050	27050	326
409	20240216	114800	431418550	27050	27050	27050	27050	4
410	20240216	114700	431310350	27050	27050	27050	27050	6
411	20240216	114600	431148050	27050	27050	27050	27050	7
412	20240216	114500	430958700	27050	27050	27050	27050	5
413	20240216	114400	430823450	27050	27050	27050	27050	4
414	20240216	114300	430715250	27100	27100	27100	27100	554
415	20240216	114200	415701850	27100	27100	27100	27100	3
416	20240216	114100	415620550	27100	27100	27100	27100	6
417	20240216	114000	415457950	27100	27100	27100	27100	3
418	20240216	113900	415376650	27100	27100	27100	27100	5
419	20240216	113800	415241150	27100	27100	27100	27100	4
420	20240216	113700	415132750	27100	27100	27100	27100	6
421	20240216	113600	414970150	27100	27100	27100	27100	3
422	20240216	113500	414888850	27100	27100	27100	27100	5
423	20240216	113400	414753350	27100	27100	27100	27100	4
424	20240216	113300	414644950	27100	27150	27150	27100	110
425	20240216	113200	411658750	27100	27150	27150	27100	4
426	20240216	113100	411550300	27100	27100	27100	27100	5
427	20240216	113000	411414800	27100	27100	27100	27100	52
428	20240216	112900	410005600	27100	27100	27100	27100	6
429	20240216	112800	409843000	27100	27100	27100	27100	3
430	20240216	112700	409761700	27100	27100	27100	27100	5
431	20240216	112600	409626200	27100	27100	27100	27100	48
432	20240216	112500	408325400	27100	27150	27150	27100	8
433	20240216	112400	408108500	27100	27100	27100	27100	3
434	20240216	112300	408027200	27150	27100	27150	27100	115
435	20240216	112200	404905200	27050	27050	27050	27050	4
436	20240216	112100	404797000	27050	27050	27050	27050	39
437	20240216	112000	403742050	27050	27050	27050	27050	546
438	20240216	111900	388972750	27050	27150	27150	27050	13
439	20240216	111800	388620400	27050	27100	27100	27050	341
440	20240216	111700	379394900	27100	27100	27100	27100	6
441	20240216	111600	379232300	27100	27100	27100	27100	3
442	20240216	111500	379151000	27100	27100	27100	27100	5
443	20240216	111400	379015500	27100	27050	27100	27050	204
444	20240216	111300	373497100	27050	27050	27050	27050	6
445	20240216	111200	373334800	27000	27050	27050	27000	1503
446	20240216	111100	332698950	27050	27100	27100	27050	6
447	20240216	111000	332536600	27050	27050	27050	27050	56
448	20240216	110900	331021800	27050	27050	27050	27050	5
449	20240216	110800	330886550	27100	27100	27100	27100	3
450	20240216	110700	330805250	27100	27100	27100	27100	4
451	20240216	110600	330696850	27100	27100	27100	27100	105
452	20240216	110500	327851350	27100	27100	27100	27100	5
453	20240216	110400	327715850	27100	27100	27100	27100	4
454	20240216	110300	327607450	27150	27200	27200	27150	6
455	20240216	110200	327444400	27100	27150	27150	27100	28
456	20240216	110100	326684450	27150	27150	27150	27150	5
457	20240216	110000	326548700	27150	27150	27150	27150	4
458	20240216	105900	326440100	27150	27150	27150	27150	4
459	20240216	105800	326331500	27200	27200	27200	27200	1
460	20240216	105700	326304300	27250	27250	27250	27250	4
461	20240216	105600	326195300	27250	27250	27250	27250	9
462	20240216	105500	325950050	27250	27250	27250	27250	5
463	20240216	105400	325813800	27250	27250	27250	27250	39
464	20240216	105300	324751050	27250	27250	27250	27250	5
465	20240216	105200	324614800	27250	27250	27250	27250	4
466	20240216	105100	324505800	27250	27250	27250	27250	138
467	20240216	105000	320745300	27300	27300	27300	27300	12
468	20240216	104900	320417700	27300	27300	27300	27300	5
469	20240216	104800	320281200	27300	27300	27300	27300	4
470	20240216	104700	320172000	27300	27300	27300	27300	4
471	20240216	104600	320062800	27300	27300	27300	27300	5
472	20240216	104500	319926300	27300	27300	27300	27300	5
473	20240216	104400	319789800	27300	27300	27300	27300	4
474	20240216	104300	319680600	27350	27350	27350	27350	181
475	20240216	104200	314730250	27350	27350	27350	27350	4
476	20240216	104100	314620850	27350	27350	27350	27350	4
477	20240216	104000	314511450	27350	27350	27350	27350	5
478	20240216	103900	314374700	27300	27300	27300	27300	5
479	20240216	103800	314238200	27500	27300	27500	27300	40
480	20240216	103700	313139000	27500	27300	27500	27300	205
481	20240216	103600	307509000	27500	27300	27500	27250	577
482	20240216	103500	291673550	27300	27300	27300	27250	475
483	20240216	103400	278706300	27300	27150	27350	27150	1513
484	20240216	103300	237482900	27100	27100	27100	27100	4
485	20240216	103200	237374500	27100	27100	27100	27100	13
486	20240216	103100	237022200	27100	27100	27100	27100	5
487	20240216	103000	236886700	27050	27050	27050	27050	4
488	20240216	102900	236778500	27050	27050	27050	27050	4
489	20240216	102800	236670300	27050	27050	27050	27050	41
490	20240216	102700	235561250	27050	27050	27050	27050	5
491	20240216	102600	235426000	27050	27050	27050	27050	4
492	20240216	102500	235317800	27050	27050	27050	27050	5
493	20240216	102400	235182550	27050	27050	27050	27050	4
494	20240216	102300	235074350	27050	27050	27050	27050	5
495	20240216	102200	234939100	27050	27050	27050	27050	6
496	20240216	102100	234776800	27050	27050	27050	27050	5
497	20240216	102000	234641550	27050	27050	27050	27050	69
498	20240216	101900	232775100	27050	27050	27050	27050	4
499	20240216	101800	232666900	27050	27050	27050	27050	4
500	20240216	101700	232558700	27050	27050	27050	27050	6
501	20240216	101600	232396400	27050	27100	27100	27050	55
502	20240216	101500	230906050	27050	27050	27050	27050	6
503	20240216	101400	230743750	27050	27050	27050	27050	3
504	20240216	101300	230662600	27050	27050	27050	27050	5
505	20240216	101200	230527350	27050	27050	27050	27050	4
506	20240216	101100	230419150	27050	27050	27050	27050	6
507	20240216	101000	230256850	27050	27050	27050	27050	3
508	20240216	100900	230175700	27050	27050	27050	27050	16
509	20240216	100800	229742900	27050	27050	27050	27050	3
510	20240216	100700	229661750	27050	27050	27050	27050	6
511	20240216	100600	229499450	27050	27050	27050	27050	3
512	20240216	100500	229418300	27050	27050	27050	27050	6
513	20240216	100400	229256000	27050	27050	27050	27050	3
514	20240216	100300	229174850	27050	27050	27050	27050	6
515	20240216	100200	229012550	27050	27050	27050	27050	3
516	20240216	100100	228931400	27050	27100	27100	27050	95
517	20240216	100000	226357150	27050	27050	27050	27050	4
518	20240216	095900	226248950	27050	27050	27050	27050	6
519	20240216	095800	226086650	27050	27050	27050	27050	3
520	20240216	095700	226005500	27050	27050	27050	27050	47
521	20240216	095600	224734150	27050	27050	27050	27050	4
522	20240216	095500	224625950	27050	27050	27050	27050	36
523	20240216	095400	223652150	27050	27050	27050	27050	3
524	20240216	095300	223571000	27050	27150	27150	27050	50
525	20240216	095200	222218300	27050	27050	27050	27050	38
526	20240216	095100	221190400	27050	27050	27050	27050	6
527	20240216	095000	221028100	27050	27100	27100	27050	95
528	20240216	094900	218455950	27100	27100	27100	27100	6
529	20240216	094800	218293350	27100	27100	27100	27100	41
530	20240216	094700	217182250	27150	27100	27150	27100	6
531	20240216	094600	217019600	27100	27100	27100	27100	4
532	20240216	094500	216911200	27100	27050	27100	27050	69
533	20240216	094400	215041600	27050	27050	27050	27050	3
534	20240216	094300	214960450	27100	27050	27100	27050	15
535	20240216	094200	214554200	27100	27100	27100	27100	3
536	20240216	094100	214472900	27200	27100	27200	27100	46
537	20240216	094000	213222300	27200	27050	27200	27050	506
538	20240216	093900	199534550	27050	27050	27100	27050	1149
539	20240216	093800	168453000	27050	27050	27050	27050	501
540	20240216	093700	154900950	27050	27050	27050	27050	5
541	20240216	093600	154765700	27050	27050	27050	27050	4
542	20240216	093500	154657500	27050	27050	27050	27050	6
543	20240216	093400	154495200	27050	27100	27100	27050	43
544	20240216	093300	153330050	27050	27150	27150	27050	84
545	20240216	093200	151050750	27100	27050	27100	27050	1143
546	20240216	093100	120125650	27050	27050	27050	27050	11
547	20240216	093000	119828100	27100	27050	27100	27050	4
548	20240216	092900	119719850	27050	27050	27050	27050	5
549	20240216	092800	119584600	27050	27150	27150	27050	1039
550	20240216	092700	91476150	27100	27050	27100	27050	2129
551	20240216	092600	33884150	27050	27050	27050	27050	19
552	20240216	092500	33370200	27050	27050	27050	27050	7
553	20240216	092400	33180850	27050	27050	27050	27050	20
554	20240216	092300	32639850	27050	27050	27050	27050	0
555	20240216	092200	32639850	27050	27050	27050	27050	4
556	20240216	092100	32531650	27050	27100	27100	27050	575
557	20240216	092000	16968550	27150	27150	27150	27150	4
558	20240216	091900	16859950	27200	27150	27200	27150	36
559	20240216	091800	15881300	27150	27150	27150	27150	85
560	20240216	091700	13573550	27100	27100	27100	27100	0
561	20240216	091600	13573550	27100	27100	27100	27100	4
562	20240216	091500	13465150	27100	27100	27100	27100	7
563	20240216	091400	13275450	27100	27100	27100	27100	47
564	20240216	091300	12001750	27100	27050	27150	27050	16
565	20240216	091200	11568000	27050	27050	27050	27050	23
566	20240216	091100	10945850	27050	27050	27050	27050	31
567	20240216	091000	10107300	27050	27050	27050	27050	4
568	20240216	090900	9999100	27050	27050	27050	27050	10
569	20240216	090800	9728600	27050	27050	27050	27050	3
570	20240216	090700	9647450	27100	27100	27100	27100	5
571	20240216	090600	9511950	27050	27050	27050	27050	4
572	20240216	090500	9403750	27100	27100	27100	27100	37
573	20240216	090400	8401050	27050	27050	27050	27050	4
574	20240216	090300	8292850	27050	27100	27100	27050	155
575	20240216	090200	4092600	27100	27050	27100	27000	10
576	20240216	090100	3822050	27050	27150	27150	27050	113
577	20240216	090000	761600	27200	27200	27200	27200	28