KissMeData/092730/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	195900	408889000	26850	26850	26850	26850	595
3	20240215	195800	408889000	26850	26850	26850	26850	0
4	20240215	195700	408889000	26850	26850	26850	26850	0
5	20240215	195600	408889000	26850	26850	26850	26850	0
6	20240215	195500	408889000	26850	26850	26850	26850	0
7	20240215	195400	408889000	26850	26850	26850	26850	0
8	20240215	195300	408889000	26850	26850	26850	26850	0
9	20240215	195200	408889000	26850	26850	26850	26850	0
10	20240215	195100	408889000	26850	26850	26850	26850	0
11	20240215	195000	408889000	26850	26850	26850	26850	0
12	20240215	194900	408889000	26850	26850	26850	26850	0
13	20240215	194800	408889000	26850	26850	26850	26850	0
14	20240215	194700	408889000	26850	26850	26850	26850	0
15	20240215	194600	408889000	26850	26850	26850	26850	0
16	20240215	194500	408889000	26850	26850	26850	26850	0
17	20240215	194400	408889000	26850	26850	26850	26850	0
18	20240215	194300	408889000	26850	26850	26850	26850	0
19	20240215	194200	408889000	26850	26850	26850	26850	0
20	20240215	194100	408889000	26850	26850	26850	26850	0
21	20240215	194000	408889000	26850	26850	26850	26850	0
22	20240215	193900	408889000	26850	26850	26850	26850	0
23	20240215	193800	408889000	26850	26850	26850	26850	0
24	20240215	193700	408889000	26850	26850	26850	26850	0
25	20240215	193600	408889000	26850	26850	26850	26850	0
26	20240215	193500	408889000	26850	26850	26850	26850	0
27	20240215	193400	408889000	26850	26850	26850	26850	0
28	20240215	193300	408889000	26850	26850	26850	26850	0
29	20240215	193200	408889000	26850	26850	26850	26850	0
30	20240215	193100	408889000	26850	26850	26850	26850	0
31	20240215	193000	408889000	26850	26850	26850	26850	0
32	20240215	192900	408889000	26850	26850	26850	26850	595
33	20240215	192800	408889000	26850	26850	26850	26850	0
34	20240215	192700	408889000	26850	26850	26850	26850	0
35	20240215	192600	408889000	26850	26850	26850	26850	0
36	20240215	192500	408889000	26850	26850	26850	26850	0
37	20240215	192400	408889000	26850	26850	26850	26850	0
38	20240215	192300	408889000	26850	26850	26850	26850	0
39	20240215	192200	408889000	26850	26850	26850	26850	0
40	20240215	192100	408889000	26850	26850	26850	26850	0
41	20240215	192000	408889000	26850	26850	26850	26850	0
42	20240215	191900	408889000	26850	26850	26850	26850	0
43	20240215	191800	408889000	26850	26850	26850	26850	0
44	20240215	191700	408889000	26850	26850	26850	26850	0
45	20240215	191600	408889000	26850	26850	26850	26850	0
46	20240215	191500	408889000	26850	26850	26850	26850	0
47	20240215	191400	408889000	26850	26850	26850	26850	0
48	20240215	191300	408889000	26850	26850	26850	26850	0
49	20240215	191200	408889000	26850	26850	26850	26850	0
50	20240215	191100	408889000	26850	26850	26850	26850	0
51	20240215	191000	408889000	26850	26850	26850	26850	0
52	20240215	190900	408889000	26850	26850	26850	26850	0
53	20240215	190800	408889000	26850	26850	26850	26850	0
54	20240215	190700	408889000	26850	26850	26850	26850	0
55	20240215	190600	408889000	26850	26850	26850	26850	0
56	20240215	190500	408889000	26850	26850	26850	26850	0
57	20240215	190400	408889000	26850	26850	26850	26850	0
58	20240215	190300	408889000	26850	26850	26850	26850	0
59	20240215	190200	408889000	26850	26850	26850	26850	0
60	20240215	190100	408889000	26850	26850	26850	26850	0
61	20240215	190000	408889000	26850	26850	26850	26850	0
62	20240215	185900	408889000	26850	26850	26850	26850	595
63	20240215	185800	408889000	26850	26850	26850	26850	0
64	20240215	185700	408889000	26850	26850	26850	26850	0
65	20240215	185600	408889000	26850	26850	26850	26850	0
66	20240215	185500	408889000	26850	26850	26850	26850	0
67	20240215	185400	408889000	26850	26850	26850	26850	0
68	20240215	185300	408889000	26850	26850	26850	26850	0
69	20240215	185200	408889000	26850	26850	26850	26850	0
70	20240215	185100	408889000	26850	26850	26850	26850	0
71	20240215	185000	408889000	26850	26850	26850	26850	0
72	20240215	184900	408889000	26850	26850	26850	26850	0
73	20240215	184800	408889000	26850	26850	26850	26850	0
74	20240215	184700	408889000	26850	26850	26850	26850	0
75	20240215	184600	408889000	26850	26850	26850	26850	0
76	20240215	184500	408889000	26850	26850	26850	26850	0
77	20240215	184400	408889000	26850	26850	26850	26850	0
78	20240215	184300	408889000	26850	26850	26850	26850	0
79	20240215	184200	408889000	26850	26850	26850	26850	0
80	20240215	184100	408889000	26850	26850	26850	26850	0
81	20240215	184000	408889000	26850	26850	26850	26850	0
82	20240215	183900	408889000	26850	26850	26850	26850	0
83	20240215	183800	408889000	26850	26850	26850	26850	0
84	20240215	183700	408889000	26850	26850	26850	26850	0
85	20240215	183600	408889000	26850	26850	26850	26850	0
86	20240215	183500	408889000	26850	26850	26850	26850	0
87	20240215	183400	408889000	26850	26850	26850	26850	0
88	20240215	183300	408889000	26850	26850	26850	26850	0
89	20240215	183200	408889000	26850	26850	26850	26850	0
90	20240215	183100	408889000	26850	26850	26850	26850	0
91	20240215	183000	408889000	26850	26850	26850	26850	0
92	20240215	182900	408889000	26850	26850	26850	26850	595
93	20240215	182800	408889000	26850	26850	26850	26850	0
94	20240215	182700	408889000	26850	26850	26850	26850	0
95	20240215	182600	408889000	26850	26850	26850	26850	0
96	20240215	182500	408889000	26850	26850	26850	26850	0
97	20240215	182400	408889000	26850	26850	26850	26850	0
98	20240215	182300	408889000	26850	26850	26850	26850	0
99	20240215	182200	408889000	26850	26850	26850	26850	0
100	20240215	182100	408889000	26850	26850	26850	26850	0
101	20240215	182000	408889000	26850	26850	26850	26850	0
102	20240215	181900	408889000	26850	26850	26850	26850	0
103	20240215	181800	408889000	26850	26850	26850	26850	0
104	20240215	181700	408889000	26850	26850	26850	26850	0
105	20240215	181600	408889000	26850	26850	26850	26850	0
106	20240215	181500	408889000	26850	26850	26850	26850	0
107	20240215	181400	408889000	26850	26850	26850	26850	0
108	20240215	181300	408889000	26850	26850	26850	26850	0
109	20240215	181200	408889000	26850	26850	26850	26850	0
110	20240215	181100	408889000	26850	26850	26850	26850	0
111	20240215	181000	408889000	26850	26850	26850	26850	0
112	20240215	180900	408889000	26850	26850	26850	26850	0
113	20240215	180800	408889000	26850	26850	26850	26850	0
114	20240215	180700	408889000	26850	26850	26850	26850	0
115	20240215	180600	408889000	26850	26850	26850	26850	0
116	20240215	180500	408889000	26850	26850	26850	26850	0
117	20240215	180400	408889000	26850	26850	26850	26850	0
118	20240215	180300	408889000	26850	26850	26850	26850	0
119	20240215	180200	408889000	26850	26850	26850	26850	0
120	20240215	180100	408889000	26850	26850	26850	26850	0
121	20240215	180000	408889000	26850	26850	26850	26850	0
122	20240215	175900	408889000	26850	26850	26850	26850	595
123	20240215	175800	408889000	26850	26850	26850	26850	0
124	20240215	175700	408889000	26850	26850	26850	26850	0
125	20240215	175600	408889000	26850	26850	26850	26850	0
126	20240215	175500	408889000	26850	26850	26850	26850	0
127	20240215	175400	408889000	26850	26850	26850	26850	0
128	20240215	175300	408889000	26850	26850	26850	26850	0
129	20240215	175200	408889000	26850	26850	26850	26850	0
130	20240215	175100	408889000	26850	26850	26850	26850	0
131	20240215	175000	408889000	26850	26850	26850	26850	0
132	20240215	174900	408889000	26850	26850	26850	26850	0
133	20240215	174800	408889000	26850	26850	26850	26850	0
134	20240215	174700	408889000	26850	26850	26850	26850	0
135	20240215	174600	408889000	26850	26850	26850	26850	0
136	20240215	174500	408889000	26850	26850	26850	26850	0
137	20240215	174400	408889000	26850	26850	26850	26850	0
138	20240215	174300	408889000	26850	26850	26850	26850	0
139	20240215	174200	408889000	26850	26850	26850	26850	0
140	20240215	174100	408889000	26850	26850	26850	26850	0
141	20240215	174000	408889000	26850	26850	26850	26850	0
142	20240215	173900	408889000	26850	26850	26850	26850	0
143	20240215	173800	408889000	26850	26850	26850	26850	0
144	20240215	173700	408889000	26850	26850	26850	26850	0
145	20240215	173600	408889000	26850	26850	26850	26850	0
146	20240215	173500	408889000	26850	26850	26850	26850	0
147	20240215	173400	408889000	26850	26850	26850	26850	0
148	20240215	173300	408889000	26850	26850	26850	26850	0
149	20240215	173200	408889000	26850	26850	26850	26850	0
150	20240215	173100	408889000	26850	26850	26850	26850	0
151	20240215	173000	408889000	26850	26850	26850	26850	0
152	20240215	172900	408889000	26850	26850	26850	26850	595
153	20240215	172800	408889000	26850	26850	26850	26850	0
154	20240215	172700	408889000	26850	26850	26850	26850	0
155	20240215	172600	408889000	26850	26850	26850	26850	0
156	20240215	172500	408889000	26850	26850	26850	26850	0
157	20240215	172400	408889000	26850	26850	26850	26850	0
158	20240215	172300	408889000	26850	26850	26850	26850	0
159	20240215	172200	408889000	26850	26850	26850	26850	0
160	20240215	172100	408889000	26850	26850	26850	26850	0
161	20240215	172000	408889000	26850	26850	26850	26850	0
162	20240215	171900	408889000	26850	26850	26850	26850	0
163	20240215	171800	408889000	26850	26850	26850	26850	0
164	20240215	171700	408889000	26850	26850	26850	26850	0
165	20240215	171600	408889000	26850	26850	26850	26850	0
166	20240215	171500	408889000	26850	26850	26850	26850	0
167	20240215	171400	408889000	26850	26850	26850	26850	0
168	20240215	171300	408889000	26850	26850	26850	26850	0
169	20240215	171200	408889000	26850	26850	26850	26850	0
170	20240215	171100	408889000	26850	26850	26850	26850	0
171	20240215	171000	408889000	26850	26850	26850	26850	0
172	20240215	170900	408889000	26850	26850	26850	26850	0
173	20240215	170800	408889000	26850	26850	26850	26850	0
174	20240215	170700	408889000	26850	26850	26850	26850	0
175	20240215	170600	408889000	26850	26850	26850	26850	0
176	20240215	170500	408889000	26850	26850	26850	26850	0
177	20240215	170400	408889000	26850	26850	26850	26850	0
178	20240215	170300	408889000	26850	26850	26850	26850	0
179	20240215	170200	408889000	26850	26850	26850	26850	0
180	20240215	170100	408889000	26850	26850	26850	26850	0
181	20240215	170000	408889000	26850	26850	26850	26850	0
182	20240215	165900	408889000	26850	26850	26850	26850	595
183	20240215	165800	408889000	26850	26850	26850	26850	0
184	20240215	165700	408889000	26850	26850	26850	26850	0
185	20240215	165600	408889000	26850	26850	26850	26850	0
186	20240215	165500	408889000	26850	26850	26850	26850	0
187	20240215	165400	408889000	26850	26850	26850	26850	0
188	20240215	165300	408889000	26850	26850	26850	26850	0
189	20240215	165200	408889000	26850	26850	26850	26850	0
190	20240215	165100	408889000	26850	26850	26850	26850	0
191	20240215	165000	408889000	26850	26850	26850	26850	0
192	20240215	164900	408889000	26850	26850	26850	26850	0
193	20240215	164800	408889000	26850	26850	26850	26850	0
194	20240215	164700	408889000	26850	26850	26850	26850	0
195	20240215	164600	408889000	26850	26850	26850	26850	0
196	20240215	164500	408889000	26850	26850	26850	26850	0
197	20240215	164400	408889000	26850	26850	26850	26850	0
198	20240215	164300	408889000	26850	26850	26850	26850	0
199	20240215	164200	408889000	26850	26850	26850	26850	0
200	20240215	164100	408889000	26850	26850	26850	26850	0
201	20240215	164000	408889000	26850	26850	26850	26850	0
202	20240215	163900	408889000	26850	26850	26850	26850	0
203	20240215	163800	408889000	26850	26850	26850	26850	0
204	20240215	163700	408889000	26850	26850	26850	26850	0
205	20240215	163600	408889000	26850	26850	26850	26850	0
206	20240215	163500	408889000	26850	26850	26850	26850	0
207	20240215	163400	408889000	26850	26850	26850	26850	0
208	20240215	163300	408889000	26850	26850	26850	26850	0
209	20240215	163200	408889000	26850	26850	26850	26850	0
210	20240215	163100	408889000	26850	26850	26850	26850	0
211	20240215	163000	408889000	26850	26850	26850	26850	0
212	20240215	162900	408889000	26850	26850	26850	26850	595
213	20240215	162800	408889000	26850	26850	26850	26850	0
214	20240215	162700	408889000	26850	26850	26850	26850	0
215	20240215	162600	408889000	26850	26850	26850	26850	0
216	20240215	162500	408889000	26850	26850	26850	26850	0
217	20240215	162400	408889000	26850	26850	26850	26850	0
218	20240215	162300	408889000	26850	26850	26850	26850	0
219	20240215	162200	408889000	26850	26850	26850	26850	0
220	20240215	162100	408889000	26850	26850	26850	26850	0
221	20240215	162000	408889000	26850	26850	26850	26850	0
222	20240215	161900	408889000	26850	26850	26850	26850	0
223	20240215	161800	408889000	26850	26850	26850	26850	0
224	20240215	161700	408889000	26850	26850	26850	26850	0
225	20240215	161600	408889000	26850	26850	26850	26850	0
226	20240215	161500	408889000	26850	26850	26850	26850	0
227	20240215	161400	408889000	26850	26850	26850	26850	0
228	20240215	161300	408889000	26850	26850	26850	26850	0
229	20240215	161200	408889000	26850	26850	26850	26850	0
230	20240215	161100	408889000	26850	26850	26850	26850	0
231	20240215	161000	408889000	26850	26850	26850	26850	0
232	20240215	160900	408889000	26850	26850	26850	26850	0
233	20240215	160800	408889000	26850	26850	26850	26850	0
234	20240215	160700	408889000	26850	26850	26850	26850	0
235	20240215	160600	408889000	26850	26850	26850	26850	0
236	20240215	160500	408889000	26850	26850	26850	26850	0
237	20240215	160400	408889000	26850	26850	26850	26850	0
238	20240215	160300	408889000	26850	26850	26850	26850	0
239	20240215	160200	408889000	26850	26850	26850	26850	0
240	20240215	160100	408889000	26850	26850	26850	26850	0
241	20240215	160000	408889000	26850	26850	26850	26850	0
242	20240215	155900	408889000	26850	26850	26850	26850	595
243	20240215	155800	408889000	26850	26850	26850	26850	0
244	20240215	155700	408889000	26850	26850	26850	26850	0
245	20240215	155600	408889000	26850	26850	26850	26850	0
246	20240215	155500	408889000	26850	26850	26850	26850	0
247	20240215	155400	408889000	26850	26850	26850	26850	0
248	20240215	155300	408889000	26850	26850	26850	26850	0
249	20240215	155200	408889000	26850	26850	26850	26850	0
250	20240215	155100	408889000	26850	26850	26850	26850	0
251	20240215	155000	408889000	26850	26850	26850	26850	0
252	20240215	154900	408889000	26850	26850	26850	26850	0
253	20240215	154800	408889000	26850	26850	26850	26850	0
254	20240215	154700	408889000	26850	26850	26850	26850	0
255	20240215	154600	408889000	26850	26850	26850	26850	0
256	20240215	154500	408889000	26850	26850	26850	26850	0
257	20240215	154400	408889000	26850	26850	26850	26850	0
258	20240215	154300	408889000	26850	26850	26850	26850	0
259	20240215	154200	408889000	26850	26850	26850	26850	0
260	20240215	154100	408889000	26850	26850	26850	26850	0
261	20240215	154000	408889000	26850	26850	26850	26850	0
262	20240215	153900	408889000	26850	26850	26850	26850	0
263	20240215	153800	408889000	26850	26850	26850	26850	0
264	20240215	153700	408889000	26850	26850	26850	26850	0
265	20240215	153600	408889000	26850	26850	26850	26850	0
266	20240215	153500	408889000	26850	26850	26850	26850	0
267	20240215	153400	408889000	26850	26850	26850	26850	0
268	20240215	153300	408889000	26850	26850	26850	26850	0
269	20240215	153200	408889000	26850	26850	26850	26850	0
270	20240215	153100	408889000	26850	26850	26850	26850	0
271	20240215	153000	408889000	26850	26850	26850	26850	595
272	20240215	152900	392913250	26950	26950	26950	26950	0
273	20240215	152800	392913250	26950	26950	26950	26950	0
274	20240215	152700	392913250	26950	26950	26950	26950	0
275	20240215	152600	392913250	26950	26950	26950	26950	0
276	20240215	152500	392913250	26950	26950	26950	26950	0
277	20240215	152400	392913250	26950	26950	26950	26950	0
278	20240215	152300	392913250	26950	26950	26950	26950	0
279	20240215	152200	392913250	26950	26950	26950	26950	0
280	20240215	152100	392913250	26950	26950	26950	26950	0
281	20240215	152000	392913250	26950	26950	26950	26950	0
282	20240215	151900	392913250	26950	26850	26950	26850	5
283	20240215	151800	392778900	26850	26850	26850	26850	3
284	20240215	151700	392698350	26900	26900	26900	26900	0
285	20240215	151600	392698350	26900	26900	26900	26900	3
286	20240215	151500	392617650	26900	26900	26900	26900	0
287	20240215	151400	392617650	26900	26900	26900	26900	20
288	20240215	151300	392079650	26900	26900	26900	26900	39
289	20240215	151200	391030550	26900	26900	26900	26900	1
290	20240215	151100	391003650	26900	26900	26900	26900	4
291	20240215	151000	390896050	26900	26900	26900	26900	0
292	20240215	150900	390896050	26900	26900	26900	26900	8
293	20240215	150800	390680850	26900	26900	26900	26900	0
294	20240215	150700	390680850	26900	26900	26900	26900	0
295	20240215	150600	390680850	26900	26900	26900	26900	2
296	20240215	150500	390627050	26900	26900	26900	26900	0
297	20240215	150400	390627050	26900	26900	26900	26900	3
298	20240215	150300	390546350	26900	26900	26900	26900	0
299	20240215	150200	390546350	26900	26900	26900	26900	8
300	20240215	150100	390331150	26900	26900	26900	26900	0
301	20240215	150000	390331150	26900	26900	26900	26900	112
302	20240215	145900	387318350	26950	26950	26950	26950	4
303	20240215	145800	387210550	26950	26950	26950	26950	1
304	20240215	145700	387183600	26950	26950	26950	26950	3
305	20240215	145600	387102750	26950	26950	26950	26950	0
306	20240215	145500	387102750	26950	26950	26950	26950	3
307	20240215	145400	387021900	26950	26950	26950	26950	0
308	20240215	145300	387021900	26950	26950	26950	26950	0
309	20240215	145200	387021900	26950	26950	26950	26950	37
310	20240215	145100	386024750	26950	26850	26950	26850	18
311	20240215	145000	385540450	26900	26900	26900	26900	8
312	20240215	144900	385325250	26900	26900	26900	26900	0
313	20240215	144800	385325250	26900	26900	26900	26900	3
314	20240215	144700	385244550	26900	26900	26900	26900	0
315	20240215	144600	385244550	26900	26900	26900	26900	0
316	20240215	144500	385244550	26900	26900	26900	26900	12
317	20240215	144400	384921750	26900	26900	26900	26900	1
318	20240215	144300	384894850	26900	26900	26900	26900	20
319	20240215	144200	384356850	26900	26900	26900	26900	0
320	20240215	144100	384356850	26900	26950	26950	26900	80
321	20240215	144000	382204700	26900	26900	26900	26900	0
322	20240215	143900	382204700	26900	26900	26900	26900	34
323	20240215	143800	381290100	26900	26900	26900	26900	2
324	20240215	143700	381236300	26900	26900	26900	26900	133
325	20240215	143600	377658600	26950	26950	26950	26950	3
326	20240215	143500	377577750	26900	26900	26900	26900	0
327	20240215	143400	377577750	26900	26900	26900	26900	0
328	20240215	143300	377577750	26900	26900	26900	26900	0
329	20240215	143200	377577750	26900	26900	26900	26900	18
330	20240215	143100	377093550	27000	27000	27000	27000	11
331	20240215	143000	376796550	26900	26950	26950	26900	20
332	20240215	142900	376258450	26900	26900	26900	26900	0
333	20240215	142800	376258450	26900	26900	26900	26900	20
334	20240215	142700	375720450	26900	27000	27000	26900	5
335	20240215	142600	375585600	26950	26950	26950	26950	0
336	20240215	142500	375585600	26950	26950	26950	26950	2
337	20240215	142400	375531700	27050	27050	27050	26900	4
338	20240215	142300	375423800	27000	26900	27000	26900	210
339	20240215	142200	369758800	26950	27050	27050	26950	22
340	20240215	142100	369164300	26950	26950	26950	26950	0
341	20240215	142000	369164300	26950	27000	27000	26950	8
342	20240215	141900	368948550	27000	27000	27000	27000	0
343	20240215	141800	368948550	27000	27000	27000	27000	3
344	20240215	141700	368867550	27050	27000	27050	27000	7
345	20240215	141600	368678500	27000	27000	27000	27000	21
346	20240215	141500	368111500	27050	27050	27050	27050	9
347	20240215	141400	367868050	27000	27000	27000	27000	1
348	20240215	141300	367841050	27050	27050	27050	27050	6
349	20240215	141200	367678750	27050	27050	27050	27050	1
350	20240215	141100	367651700	27050	27050	27050	27050	0
351	20240215	141000	367651700	27050	27050	27050	27050	0
352	20240215	140900	367651700	27050	27050	27050	27050	0
353	20240215	140800	367651700	27050	27000	27050	27000	3
354	20240215	140700	367570650	26900	26900	26900	26900	0
355	20240215	140600	367570650	26900	26900	26900	26900	0
356	20240215	140500	367570650	26900	27000	27000	26900	17
357	20240215	140400	367113000	27050	27050	27050	27050	0
358	20240215	140300	367113000	27050	27050	27050	27050	2
359	20240215	140200	367058900	27000	27100	27100	27000	52
360	20240215	140100	365649900	27150	27050	27150	27050	39
361	20240215	140000	364593950	27000	27000	27000	27000	0
362	20240215	135900	364593950	27000	27000	27000	27000	3
363	20240215	135800	364512950	27000	27000	27000	27000	0
364	20240215	135700	364512950	27000	27000	27000	27000	50
365	20240215	135600	363162950	27000	27000	27000	27000	3
366	20240215	135500	363081950	26950	26950	26950	26950	0
367	20240215	135400	363081950	26950	26950	26950	26950	1
368	20240215	135300	363055000	26950	26950	26950	26950	1
369	20240215	135200	363028050	26950	27000	27000	26950	52
370	20240215	135100	361626500	26950	26950	26950	26950	36
371	20240215	135000	360656300	26950	26950	26950	26950	10
372	20240215	134900	360386800	27000	27050	27050	27000	58
373	20240215	134800	358820650	27050	27050	27050	27050	0
374	20240215	134700	358820650	27050	27050	27050	27050	3
375	20240215	134600	358739500	27050	27050	27050	27050	0
376	20240215	134500	358739500	27050	27100	27100	27050	5
377	20240215	134400	358604150	27100	27100	27100	27100	3
378	20240215	134300	358522850	27150	27150	27150	27150	0
379	20240215	134200	358522850	27150	27150	27150	27150	4
380	20240215	134100	358414250	27100	27100	27100	27100	0
381	20240215	134000	358414250	27100	27100	27100	27100	0
382	20240215	133900	358414250	27100	27100	27100	27100	0
383	20240215	133800	358414250	27100	27100	27100	27100	2
384	20240215	133700	358360050	27100	27100	27100	27100	11
385	20240215	133600	358061950	27100	27100	27100	27100	0
386	20240215	133500	358061950	27100	27100	27100	27100	13
387	20240215	133400	357709650	27100	27100	27100	27100	0
388	20240215	133300	357709650	27100	27100	27100	27100	3
389	20240215	133200	357628350	27100	27100	27100	27100	0
390	20240215	133100	357628350	27100	27150	27150	27100	5
391	20240215	133000	357492750	27100	27100	27100	27100	2
392	20240215	132900	357438550	27050	27050	27050	27050	67
393	20240215	132800	355626200	27050	27050	27050	27050	3
394	20240215	132700	355545050	27050	27050	27050	27050	0
395	20240215	132600	355545050	27050	27050	27050	27050	3
396	20240215	132500	355463900	27050	27050	27050	27050	0
397	20240215	132400	355463900	27050	27050	27050	27050	12
398	20240215	132300	355139300	27050	27050	27050	27050	0
399	20240215	132200	355139300	27050	27050	27050	27050	2
400	20240215	132100	355085200	27050	27050	27050	27050	3
401	20240215	132000	355004050	27050	27050	27050	27050	0
402	20240215	131900	355004050	27050	27050	27050	27050	3
403	20240215	131800	354922900	27000	27050	27050	27000	120
404	20240215	131700	351681850	27100	27150	27150	27100	94
405	20240215	131600	349134350	27150	27150	27150	27150	0
406	20240215	131500	349134350	27150	27150	27150	27150	55
407	20240215	131400	347641100	27150	27150	27150	27150	3
408	20240215	131300	347559650	27150	27150	27150	27150	0
409	20240215	131200	347559650	27150	27200	27200	27150	140
410	20240215	131100	343758500	27200	27200	27200	27200	0
411	20240215	131000	343758500	27200	27200	27200	27200	3
412	20240215	130900	343676900	27200	27200	27200	27200	0
413	20240215	130800	343676900	27200	27200	27200	27200	0
414	20240215	130700	343676900	27200	27200	27200	27200	2
415	20240215	130600	343622500	27150	27150	27150	27150	0
416	20240215	130500	343622500	27150	27200	27200	27150	4
417	20240215	130400	343513750	27200	27200	27200	27200	0
418	20240215	130300	343513750	27200	27200	27200	27200	3
419	20240215	130200	343432150	27200	27200	27200	27200	0
420	20240215	130100	343432150	27200	27200	27200	27200	0
421	20240215	130000	343432150	27200	27200	27200	27200	2
422	20240215	125900	343377750	27200	27200	27200	27200	0
423	20240215	125800	343377750	27200	27200	27200	27200	3
424	20240215	125700	343296150	27200	27200	27200	27200	0
425	20240215	125600	343296150	27200	27200	27200	27200	3
426	20240215	125500	343214550	27200	27200	27200	27200	1
427	20240215	125400	343187350	27200	27200	27200	27200	0
428	20240215	125300	343187350	27200	27200	27200	27200	12
429	20240215	125200	342860950	27200	27200	27200	27200	0
430	20240215	125100	342860950	27200	27200	27200	27200	3
431	20240215	125000	342779350	27150	27200	27200	27150	2
432	20240215	124900	342725000	27200	27200	27200	27200	3
433	20240215	124800	342643400	27200	27200	27200	27200	0
434	20240215	124700	342643400	27200	27200	27200	27200	0
435	20240215	124600	342643400	27200	27150	27200	27150	5
436	20240215	124500	342507550	27150	27250	27250	27150	85
437	20240215	124400	340195650	27250	27300	27300	27250	514
438	20240215	124300	326186550	27300	27350	27350	27300	300
439	20240215	124200	317992500	27400	27400	27400	27400	8
440	20240215	124100	317773300	27400	27450	27450	27400	55
441	20240215	124000	316266200	27450	27450	27450	27450	0
442	20240215	123900	316266200	27450	27450	27450	27450	2
443	20240215	123800	316211300	27400	27400	27400	27400	0
444	20240215	123700	316211300	27400	27400	27400	27400	0
445	20240215	123600	316211300	27400	27400	27400	27400	25
446	20240215	123500	315526300	27450	27450	27450	27450	103
447	20240215	123400	312698950	27400	27400	27400	27400	0
448	20240215	123300	312698950	27400	27400	27400	27400	6
449	20240215	123200	312534550	27450	27450	27450	27450	3
450	20240215	123100	312452200	27400	27400	27400	27400	0
451	20240215	123000	312452200	27400	27400	27450	27400	5
452	20240215	122900	312315100	27400	27400	27400	27400	0
453	20240215	122800	312315100	27400	27400	27400	27400	2
454	20240215	122700	312260300	27350	27400	27400	27350	9
455	20240215	122600	312014000	27500	27450	27500	27450	3
456	20240215	122500	311931600	27500	27400	27500	27400	43
457	20240215	122400	310753100	27400	27400	27400	27400	2
458	20240215	122300	310698300	27350	27350	27350	27350	0
459	20240215	122200	310698300	27350	27350	27350	27350	2
460	20240215	122100	310643600	27350	27400	27400	27350	5
461	20240215	122000	310506700	27350	27350	27350	27350	2
462	20240215	121900	310452000	27350	27400	27400	27350	218
463	20240215	121800	304478900	27450	27400	27450	27400	5
464	20240215	121700	304341750	27400	27400	27400	27400	0
465	20240215	121600	304341750	27400	27400	27400	27400	4
466	20240215	121500	304232150	27350	27350	27350	27350	2
467	20240215	121400	304177450	27350	27400	27400	27350	5
468	20240215	121300	304040550	27350	27350	27350	27350	2
469	20240215	121200	303985850	27400	27400	27400	27400	337
470	20240215	121100	294752050	27450	27400	27450	27400	4
471	20240215	121000	294642300	27400	27400	27400	27400	4
472	20240215	120900	294532700	27450	27450	27450	27450	2
473	20240215	120800	294477800	27400	27400	27400	27400	2
474	20240215	120700	294423000	27400	27400	27450	27400	205
475	20240215	120600	288805850	27450	27450	27450	27450	40
476	20240215	120500	287707850	27450	27450	27450	27450	5
477	20240215	120400	287570600	27500	27450	27500	27450	382
478	20240215	120300	277065700	27500	27400	27500	27400	302
479	20240215	120200	268766350	27450	27450	27450	27450	2
480	20240215	120100	268711450	27400	27400	27400	27400	2
481	20240215	120000	268656650	27450	27400	27450	27400	6
482	20240215	115900	268492100	27400	27400	27400	27400	4
483	20240215	115800	268382500	27450	27450	27450	27450	3
484	20240215	115700	268300150	27400	27400	27400	27400	6
485	20240215	115600	268135750	27500	27400	27500	27400	22
486	20240215	115500	267531050	27450	27400	27450	27400	6
487	20240215	115400	267366500	27400	27400	27400	27400	6
488	20240215	115300	267202100	27400	27400	27450	27400	105
489	20240215	115200	264325000	27400	27400	27400	27400	8
490	20240215	115100	264105800	27450	27450	27450	27400	97
491	20240215	115000	261443250	27400	27450	27450	27400	34
492	20240215	114900	260510150	27400	27400	27400	27400	4
493	20240215	114800	260400550	27400	27400	27450	27400	9
494	20240215	114700	260153800	27400	27400	27400	27400	2
495	20240215	114600	260099000	27400	27400	27450	27400	35
496	20240215	114500	259139900	27400	27400	27400	27400	6
497	20240215	114400	258975500	27450	27450	27450	27450	3
498	20240215	114300	258893150	27400	27400	27400	27400	6
499	20240215	114200	258728750	27400	27400	27400	27400	2
500	20240215	114100	258673950	27450	27400	27450	27400	7
501	20240215	114000	258482000	27400	27400	27400	27400	5
502	20240215	113900	258345000	27450	27400	27450	27400	37
503	20240215	113800	257329600	27400	27400	27400	27400	2
504	20240215	113700	257274800	27400	27450	27450	27400	9
505	20240215	113600	257028050	27400	27400	27400	27400	4
506	20240215	113500	256918450	27400	27450	27450	27400	29
507	20240215	113400	256122600	27500	27450	27500	27450	7
508	20240215	113300	255930300	27450	27450	27450	27450	4
509	20240215	113200	255820500	27500	27450	27500	27450	56
510	20240215	113100	254283150	27450	27400	27450	27400	4
511	20240215	113000	254173450	27400	27450	27450	27400	5
512	20240215	112900	254036300	27450	27450	27450	27450	0
513	20240215	112800	254036300	27450	27500	27500	27450	4
514	20240215	112700	253926350	27400	27400	27400	27400	0
515	20240215	112600	253926350	27400	27400	27400	27400	5
516	20240215	112500	253789350	27500	27400	27500	27400	12
517	20240215	112400	253460350	27400	27400	27400	27400	2
518	20240215	112300	253405550	27550	27400	27550	27400	10
519	20240215	112200	253130500	27400	27400	27500	27400	16
520	20240215	112100	252691350	27400	27400	27400	27400	0
521	20240215	112000	252691350	27400	27450	27450	27400	3
522	20240215	111900	252609100	27500	27400	27500	27400	6
523	20240215	111800	252444600	27500	27500	27500	27500	0
524	20240215	111700	252444600	27500	27400	27500	27400	6
525	20240215	111600	252279800	27500	27500	27500	27500	1
526	20240215	111500	252252300	27400	27400	27400	27400	2
527	20240215	111400	252197500	27400	27400	27400	27400	2
528	20240215	111300	252142700	27400	27400	27400	27400	5
529	20240215	111200	252005700	27400	27400	27400	27400	200
530	20240215	111100	246525700	27400	27400	27400	27400	4
531	20240215	111000	246416100	27400	27400	27400	27400	52
532	20240215	110900	244991300	27400	27400	27400	27400	9
533	20240215	110800	244744700	27400	27400	27400	27400	3
534	20240215	110700	244662500	27400	27400	27400	27400	2
535	20240215	110600	244607700	27400	27450	27450	27400	105
536	20240215	110500	241728700	27450	27450	27450	27450	3
537	20240215	110400	241646350	27450	27450	27450	27450	0
538	20240215	110300	241646350	27450	27450	27450	27450	2
539	20240215	110200	241591450	27450	27450	27450	27450	2
540	20240215	110100	241536550	27450	27450	27450	27450	0
541	20240215	110000	241536550	27450	27450	27450	27450	3
542	20240215	105900	241454200	27450	27400	27450	27400	7
543	20240215	105800	241262350	27400	27400	27400	27400	0
544	20240215	105700	241262350	27400	27450	27450	27400	3
545	20240215	105600	241180100	27400	27400	27400	27400	14
546	20240215	105500	240796500	27400	27400	27400	27400	6
547	20240215	105400	240632100	27400	27400	27400	27400	105
548	20240215	105300	237755100	27400	27550	27550	27400	401
549	20240215	105200	226763600	27550	27550	27550	27550	0
550	20240215	105100	226763600	27550	27550	27550	27550	4
551	20240215	105000	226653400	27400	27500	27500	27400	184
552	20240215	104900	221600250	27500	27500	27500	27500	12
553	20240215	104800	221270250	27500	27450	27500	27450	5
554	20240215	104700	221132900	27500	27500	27550	27500	64
555	20240215	104600	219369950	27500	27500	27500	27500	9
556	20240215	104500	219122450	27500	27500	27500	27500	4
557	20240215	104400	219012450	27500	27500	27500	27500	31
558	20240215	104300	218159950	27500	27550	27550	27500	202
559	20240215	104200	212594950	27550	27500	27550	27450	466
560	20240215	104100	199779850	27450	27450	27450	27450	21
561	20240215	104000	199203400	27450	27400	27450	27400	466
562	20240215	103900	186428450	27400	27400	27400	27400	92
563	20240215	103800	183907650	27350	27350	27350	27350	119
564	20240215	103700	180653000	27350	27250	27350	27250	1404
565	20240215	103600	142319350	27250	27250	27250	27250	67
566	20240215	103500	140493600	27250	27250	27250	27250	1
567	20240215	103400	140466350	27250	27250	27250	27250	7
568	20240215	103300	140275600	27300	27300	27300	27300	0
569	20240215	103200	140275600	27300	27200	27300	27200	186
570	20240215	103100	135208400	27250	27250	27250	27250	5
571	20240215	103000	135072150	27150	27150	27150	27150	0
572	20240215	102900	135072150	27150	27150	27150	27150	1
573	20240215	102800	135045000	27100	27100	27100	27100	2
574	20240215	102700	134990800	27100	27100	27100	27100	0
575	20240215	102600	134990800	27100	27100	27100	27100	31
576	20240215	102500	134150700	27100	27100	27100	27100	1
577	20240215	102400	134123600	27100	27100	27100	27100	2
578	20240215	102300	134069400	27100	27100	27100	27100	0
579	20240215	102200	134069400	27100	27100	27100	27100	2
580	20240215	102100	134015200	27100	27100	27100	27100	4
581	20240215	102000	133906800	27100	27100	27100	27100	0
582	20240215	101900	133906800	27100	27100	27100	27100	1
583	20240215	101800	133879700	27100	27100	27100	27100	2
584	20240215	101700	133825500	27100	27100	27100	27100	163
585	20240215	101600	129408200	27100	27100	27100	27100	10
586	20240215	101500	129137200	27050	27050	27050	27050	4
587	20240215	101400	129029000	27050	27050	27050	27050	0
588	20240215	101300	129029000	27050	27050	27050	27050	229
589	20240215	101200	122834550	27100	27100	27100	27100	0
590	20240215	101100	122834550	27100	27100	27100	27100	77
591	20240215	101000	120747850	27050	27050	27050	27050	7
592	20240215	100900	120558500	27050	27050	27050	27050	0
593	20240215	100800	120558500	27050	27050	27050	27050	10
594	20240215	100700	120288000	27050	27050	27050	27050	0
595	20240215	100600	120288000	27050	27050	27050	27050	0
596	20240215	100500	120288000	27050	27050	27050	27050	0
597	20240215	100400	120288000	27050	27050	27050	27050	93
598	20240215	100300	117772350	26950	26950	26950	26950	1
599	20240215	100200	117745400	26950	26950	26950	26950	2
600	20240215	100100	117691500	26900	26900	26900	26900	0
601	20240215	100000	117691500	26900	26900	26900	26900	2
602	20240215	095900	117637700	26900	26900	26900	26900	15
603	20240215	095800	117234200	26900	26900	26900	26900	437
604	20240215	095700	105478900	26850	26850	26850	26850	3
605	20240215	095600	105398350	26850	26850	26850	26850	8
606	20240215	095500	105183550	26850	26850	26850	26850	3
607	20240215	095400	105103000	26850	26950	26950	26850	241
608	20240215	095300	98631500	27050	27050	27050	27050	1
609	20240215	095200	98604450	27050	27050	27050	27050	0
610	20240215	095100	98604450	27050	27050	27050	27050	0
611	20240215	095000	98604450	27050	27050	27050	27050	0
612	20240215	094900	98604450	27050	27050	27050	27050	98
613	20240215	094800	95953550	27050	27050	27050	27050	8
614	20240215	094700	95737150	27050	27250	27250	27050	9
615	20240215	094600	95492100	27100	27100	27100	27100	76
616	20240215	094500	93432500	27100	27100	27100	27100	10
617	20240215	094400	93161500	27100	27100	27100	27100	17
618	20240215	094300	92700800	27100	27100	27100	27100	20
619	20240215	094200	92158800	27050	27050	27050	27050	0
620	20240215	094100	92158800	27050	27050	27050	27050	0
621	20240215	094000	92158800	27050	27100	27300	27050	61
622	20240215	093900	90506600	27300	27300	27300	27300	0
623	20240215	093800	90506600	27300	27300	27300	27300	1
624	20240215	093700	90479300	27200	27200	27200	27200	1
625	20240215	093600	90452100	27300	27250	27300	27250	1043
626	20240215	093500	61980400	27100	27050	27100	27050	200
627	20240215	093400	56565400	27000	26950	27000	26950	182
628	20240215	093300	51654800	26900	26900	26900	26900	0
629	20240215	093200	51654800	26900	26950	26950	26900	34
630	20240215	093100	50739450	26950	26950	26950	26950	0
631	20240215	093000	50739450	26950	26900	26950	26900	210
632	20240215	092900	45089450	26950	26950	26950	26950	4
633	20240215	092800	44981650	26950	26950	26950	26950	3
634	20240215	092700	44900800	26900	26900	26900	26900	0
635	20240215	092600	44900800	26900	26900	26900	26900	12
636	20240215	092500	44578000	26900	26950	26950	26900	6
637	20240215	092400	44416350	26950	26950	26950	26950	0
638	20240215	092300	44416350	26950	26950	26950	26950	0
639	20240215	092200	44416350	26950	26950	26950	26950	0
640	20240215	092100	44416350	26950	26950	26950	26950	0
641	20240215	092000	44416350	26950	26950	26950	26950	0
642	20240215	091900	44416350	26950	26950	26950	26950	0
643	20240215	091800	44416350	26950	26950	26950	26950	0
644	20240215	091700	44416350	26950	26950	26950	26850	110
645	20240215	091600	41462250	26950	26900	27000	26850	55
646	20240215	091500	39984850	27000	27000	27000	27000	5
647	20240215	091400	39849850	27000	27000	27000	27000	1
648	20240215	091300	39822850	26950	26950	26950	26950	2
649	20240215	091200	39768950	27000	27000	27000	27000	0
650	20240215	091100	39768950	27000	26850	27000	26850	21
651	20240215	091000	39204950	26850	26800	26850	26800	171
652	20240215	090900	34622100	26850	26850	26850	26850	20
653	20240215	090800	34085100	26850	26750	26850	26750	11
654	20240215	090700	33790750	26750	26800	26850	26700	211
655	20240215	090600	28139400	26800	26800	26800	26800	116
656	20240215	090500	25030600	26800	26850	26850	26800	823
657	20240215	090400	2938100	26850	26850	26850	26850	28
658	20240215	090300	2186300	27000	27000	27000	27000	0
659	20240215	090200	2186300	27000	26750	27050	26750	11
660	20240215	090100	1889550	26750	27000	27050	26750	39
661	20240215	090000	837500	27050	27050	27100	26900	31