KissMeData/248170/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	204000	409040200	29000	29000	29000	29000	347
3	20240213	203900	409040200	29000	29000	29000	29000	0
4	20240213	203800	409040200	29000	29000	29000	29000	0
5	20240213	203700	409040200	29000	29000	29000	29000	0
6	20240213	203600	409040200	29000	29000	29000	29000	0
7	20240213	203500	409040200	29000	29000	29000	29000	0
8	20240213	203400	409040200	29000	29000	29000	29000	0
9	20240213	203300	409040200	29000	29000	29000	29000	0
10	20240213	203200	409040200	29000	29000	29000	29000	0
11	20240213	203100	409040200	29000	29000	29000	29000	0
12	20240213	203000	409040200	29000	29000	29000	29000	0
13	20240213	202900	409040200	29000	29000	29000	29000	0
14	20240213	202800	409040200	29000	29000	29000	29000	0
15	20240213	202700	409040200	29000	29000	29000	29000	0
16	20240213	202600	409040200	29000	29000	29000	29000	0
17	20240213	202500	409040200	29000	29000	29000	29000	0
18	20240213	202400	409040200	29000	29000	29000	29000	0
19	20240213	202300	409040200	29000	29000	29000	29000	0
20	20240213	202200	409040200	29000	29000	29000	29000	0
21	20240213	202100	409040200	29000	29000	29000	29000	0
22	20240213	202000	409040200	29000	29000	29000	29000	0
23	20240213	201900	409040200	29000	29000	29000	29000	0
24	20240213	201800	409040200	29000	29000	29000	29000	0
25	20240213	201700	409040200	29000	29000	29000	29000	0
26	20240213	201600	409040200	29000	29000	29000	29000	0
27	20240213	201500	409040200	29000	29000	29000	29000	0
28	20240213	201400	409040200	29000	29000	29000	29000	0
29	20240213	201300	409040200	29000	29000	29000	29000	0
30	20240213	201200	409040200	29000	29000	29000	29000	0
31	20240213	201100	409040200	29000	29000	29000	29000	0
32	20240213	201000	409040200	29000	29000	29000	29000	347
33	20240213	200900	409040200	29000	29000	29000	29000	0
34	20240213	200800	409040200	29000	29000	29000	29000	0
35	20240213	200700	409040200	29000	29000	29000	29000	0
36	20240213	200600	409040200	29000	29000	29000	29000	0
37	20240213	200500	409040200	29000	29000	29000	29000	0
38	20240213	200400	409040200	29000	29000	29000	29000	0
39	20240213	200300	409040200	29000	29000	29000	29000	0
40	20240213	200200	409040200	29000	29000	29000	29000	0
41	20240213	200100	409040200	29000	29000	29000	29000	0
42	20240213	200000	409040200	29000	29000	29000	29000	0
43	20240213	195900	409040200	29000	29000	29000	29000	0
44	20240213	195800	409040200	29000	29000	29000	29000	0
45	20240213	195700	409040200	29000	29000	29000	29000	0
46	20240213	195600	409040200	29000	29000	29000	29000	0
47	20240213	195500	409040200	29000	29000	29000	29000	0
48	20240213	195400	409040200	29000	29000	29000	29000	0
49	20240213	195300	409040200	29000	29000	29000	29000	0
50	20240213	195200	409040200	29000	29000	29000	29000	0
51	20240213	195100	409040200	29000	29000	29000	29000	0
52	20240213	195000	409040200	29000	29000	29000	29000	0
53	20240213	194900	409040200	29000	29000	29000	29000	0
54	20240213	194800	409040200	29000	29000	29000	29000	0
55	20240213	194700	409040200	29000	29000	29000	29000	0
56	20240213	194600	409040200	29000	29000	29000	29000	0
57	20240213	194500	409040200	29000	29000	29000	29000	0
58	20240213	194400	409040200	29000	29000	29000	29000	0
59	20240213	194300	409040200	29000	29000	29000	29000	0
60	20240213	194200	409040200	29000	29000	29000	29000	0
61	20240213	194100	409040200	29000	29000	29000	29000	0
62	20240213	194000	409040200	29000	29000	29000	29000	347
63	20240213	193900	409040200	29000	29000	29000	29000	0
64	20240213	193800	409040200	29000	29000	29000	29000	0
65	20240213	193700	409040200	29000	29000	29000	29000	0
66	20240213	193600	409040200	29000	29000	29000	29000	0
67	20240213	193500	409040200	29000	29000	29000	29000	0
68	20240213	193400	409040200	29000	29000	29000	29000	0
69	20240213	193300	409040200	29000	29000	29000	29000	0
70	20240213	193200	409040200	29000	29000	29000	29000	0
71	20240213	193100	409040200	29000	29000	29000	29000	0
72	20240213	193000	409040200	29000	29000	29000	29000	0
73	20240213	192900	409040200	29000	29000	29000	29000	0
74	20240213	192800	409040200	29000	29000	29000	29000	0
75	20240213	192700	409040200	29000	29000	29000	29000	0
76	20240213	192600	409040200	29000	29000	29000	29000	0
77	20240213	192500	409040200	29000	29000	29000	29000	0
78	20240213	192400	409040200	29000	29000	29000	29000	0
79	20240213	192300	409040200	29000	29000	29000	29000	0
80	20240213	192200	409040200	29000	29000	29000	29000	0
81	20240213	192100	409040200	29000	29000	29000	29000	0
82	20240213	192000	409040200	29000	29000	29000	29000	0
83	20240213	191900	409040200	29000	29000	29000	29000	0
84	20240213	191800	409040200	29000	29000	29000	29000	0
85	20240213	191700	409040200	29000	29000	29000	29000	0
86	20240213	191600	409040200	29000	29000	29000	29000	0
87	20240213	191500	409040200	29000	29000	29000	29000	0
88	20240213	191400	409040200	29000	29000	29000	29000	0
89	20240213	191300	409040200	29000	29000	29000	29000	0
90	20240213	191200	409040200	29000	29000	29000	29000	0
91	20240213	191100	409040200	29000	29000	29000	29000	0
92	20240213	191000	409040200	29000	29000	29000	29000	347
93	20240213	190900	409040200	29000	29000	29000	29000	0
94	20240213	190800	409040200	29000	29000	29000	29000	0
95	20240213	190700	409040200	29000	29000	29000	29000	0
96	20240213	190600	409040200	29000	29000	29000	29000	0
97	20240213	190500	409040200	29000	29000	29000	29000	0
98	20240213	190400	409040200	29000	29000	29000	29000	0
99	20240213	190300	409040200	29000	29000	29000	29000	0
100	20240213	190200	409040200	29000	29000	29000	29000	0
101	20240213	190100	409040200	29000	29000	29000	29000	0
102	20240213	190000	409040200	29000	29000	29000	29000	0
103	20240213	185900	409040200	29000	29000	29000	29000	0
104	20240213	185800	409040200	29000	29000	29000	29000	0
105	20240213	185700	409040200	29000	29000	29000	29000	0
106	20240213	185600	409040200	29000	29000	29000	29000	0
107	20240213	185500	409040200	29000	29000	29000	29000	0
108	20240213	185400	409040200	29000	29000	29000	29000	0
109	20240213	185300	409040200	29000	29000	29000	29000	0
110	20240213	185200	409040200	29000	29000	29000	29000	0
111	20240213	185100	409040200	29000	29000	29000	29000	0
112	20240213	185000	409040200	29000	29000	29000	29000	0
113	20240213	184900	409040200	29000	29000	29000	29000	0
114	20240213	184800	409040200	29000	29000	29000	29000	0
115	20240213	184700	409040200	29000	29000	29000	29000	0
116	20240213	184600	409040200	29000	29000	29000	29000	0
117	20240213	184500	409040200	29000	29000	29000	29000	0
118	20240213	184400	409040200	29000	29000	29000	29000	0
119	20240213	184300	409040200	29000	29000	29000	29000	0
120	20240213	184200	409040200	29000	29000	29000	29000	0
121	20240213	184100	409040200	29000	29000	29000	29000	0
122	20240213	184000	409040200	29000	29000	29000	29000	347
123	20240213	183900	409040200	29000	29000	29000	29000	0
124	20240213	183800	409040200	29000	29000	29000	29000	0
125	20240213	183700	409040200	29000	29000	29000	29000	0
126	20240213	183600	409040200	29000	29000	29000	29000	0
127	20240213	183500	409040200	29000	29000	29000	29000	0
128	20240213	183400	409040200	29000	29000	29000	29000	0
129	20240213	183300	409040200	29000	29000	29000	29000	0
130	20240213	183200	409040200	29000	29000	29000	29000	0
131	20240213	183100	409040200	29000	29000	29000	29000	0
132	20240213	183000	409040200	29000	29000	29000	29000	0
133	20240213	182900	409040200	29000	29000	29000	29000	0
134	20240213	182800	409040200	29000	29000	29000	29000	0
135	20240213	182700	409040200	29000	29000	29000	29000	0
136	20240213	182600	409040200	29000	29000	29000	29000	0
137	20240213	182500	409040200	29000	29000	29000	29000	0
138	20240213	182400	409040200	29000	29000	29000	29000	0
139	20240213	182300	409040200	29000	29000	29000	29000	0
140	20240213	182200	409040200	29000	29000	29000	29000	0
141	20240213	182100	409040200	29000	29000	29000	29000	0
142	20240213	182000	409040200	29000	29000	29000	29000	0
143	20240213	181900	409040200	29000	29000	29000	29000	0
144	20240213	181800	409040200	29000	29000	29000	29000	0
145	20240213	181700	409040200	29000	29000	29000	29000	0
146	20240213	181600	409040200	29000	29000	29000	29000	0
147	20240213	181500	409040200	29000	29000	29000	29000	0
148	20240213	181400	409040200	29000	29000	29000	29000	0
149	20240213	181300	409040200	29000	29000	29000	29000	0
150	20240213	181200	409040200	29000	29000	29000	29000	0
151	20240213	181100	409040200	29000	29000	29000	29000	0
152	20240213	181000	409040200	29000	29000	29000	29000	347
153	20240213	180900	409040200	29000	29000	29000	29000	0
154	20240213	180800	409040200	29000	29000	29000	29000	0
155	20240213	180700	409040200	29000	29000	29000	29000	0
156	20240213	180600	409040200	29000	29000	29000	29000	0
157	20240213	180500	409040200	29000	29000	29000	29000	0
158	20240213	180400	409040200	29000	29000	29000	29000	0
159	20240213	180300	409040200	29000	29000	29000	29000	0
160	20240213	180200	409040200	29000	29000	29000	29000	0
161	20240213	180100	409040200	29000	29000	29000	29000	0
162	20240213	180000	409040200	29000	29000	29000	29000	0
163	20240213	175900	409040200	29000	29000	29000	29000	0
164	20240213	175800	409040200	29000	29000	29000	29000	0
165	20240213	175700	409040200	29000	29000	29000	29000	0
166	20240213	175600	409040200	29000	29000	29000	29000	0
167	20240213	175500	409040200	29000	29000	29000	29000	0
168	20240213	175400	409040200	29000	29000	29000	29000	0
169	20240213	175300	409040200	29000	29000	29000	29000	0
170	20240213	175200	409040200	29000	29000	29000	29000	0
171	20240213	175100	409040200	29000	29000	29000	29000	0
172	20240213	175000	409040200	29000	29000	29000	29000	0
173	20240213	174900	409040200	29000	29000	29000	29000	0
174	20240213	174800	409040200	29000	29000	29000	29000	0
175	20240213	174700	409040200	29000	29000	29000	29000	0
176	20240213	174600	409040200	29000	29000	29000	29000	0
177	20240213	174500	409040200	29000	29000	29000	29000	0
178	20240213	174400	409040200	29000	29000	29000	29000	0
179	20240213	174300	409040200	29000	29000	29000	29000	0
180	20240213	174200	409040200	29000	29000	29000	29000	0
181	20240213	174100	409040200	29000	29000	29000	29000	0
182	20240213	174000	409040200	29000	29000	29000	29000	347
183	20240213	173900	409040200	29000	29000	29000	29000	0
184	20240213	173800	409040200	29000	29000	29000	29000	0
185	20240213	173700	409040200	29000	29000	29000	29000	0
186	20240213	173600	409040200	29000	29000	29000	29000	0
187	20240213	173500	409040200	29000	29000	29000	29000	0
188	20240213	173400	409040200	29000	29000	29000	29000	0
189	20240213	173300	409040200	29000	29000	29000	29000	0
190	20240213	173200	409040200	29000	29000	29000	29000	0
191	20240213	173100	409040200	29000	29000	29000	29000	0
192	20240213	173000	409040200	29000	29000	29000	29000	0
193	20240213	172900	409040200	29000	29000	29000	29000	0
194	20240213	172800	409040200	29000	29000	29000	29000	0
195	20240213	172700	409040200	29000	29000	29000	29000	0
196	20240213	172600	409040200	29000	29000	29000	29000	0
197	20240213	172500	409040200	29000	29000	29000	29000	0
198	20240213	172400	409040200	29000	29000	29000	29000	0
199	20240213	172300	409040200	29000	29000	29000	29000	0
200	20240213	172200	409040200	29000	29000	29000	29000	0
201	20240213	172100	409040200	29000	29000	29000	29000	0
202	20240213	172000	409040200	29000	29000	29000	29000	0
203	20240213	171900	409040200	29000	29000	29000	29000	0
204	20240213	171800	409040200	29000	29000	29000	29000	0
205	20240213	171700	409040200	29000	29000	29000	29000	0
206	20240213	171600	409040200	29000	29000	29000	29000	0
207	20240213	171500	409040200	29000	29000	29000	29000	0
208	20240213	171400	409040200	29000	29000	29000	29000	0
209	20240213	171300	409040200	29000	29000	29000	29000	0
210	20240213	171200	409040200	29000	29000	29000	29000	0
211	20240213	171100	409040200	29000	29000	29000	29000	0
212	20240213	171000	409040200	29000	29000	29000	29000	347
213	20240213	170900	409040200	29000	29000	29000	29000	0
214	20240213	170800	409040200	29000	29000	29000	29000	0
215	20240213	170700	409040200	29000	29000	29000	29000	0
216	20240213	170600	409040200	29000	29000	29000	29000	0
217	20240213	170500	409040200	29000	29000	29000	29000	0
218	20240213	170400	409040200	29000	29000	29000	29000	0
219	20240213	170300	409040200	29000	29000	29000	29000	0
220	20240213	170200	409040200	29000	29000	29000	29000	0
221	20240213	170100	409040200	29000	29000	29000	29000	0
222	20240213	170000	409040200	29000	29000	29000	29000	0
223	20240213	165900	409040200	29000	29000	29000	29000	0
224	20240213	165800	409040200	29000	29000	29000	29000	0
225	20240213	165700	409040200	29000	29000	29000	29000	0
226	20240213	165600	409040200	29000	29000	29000	29000	0
227	20240213	165500	409040200	29000	29000	29000	29000	0
228	20240213	165400	409040200	29000	29000	29000	29000	0
229	20240213	165300	409040200	29000	29000	29000	29000	0
230	20240213	165200	409040200	29000	29000	29000	29000	0
231	20240213	165100	409040200	29000	29000	29000	29000	0
232	20240213	165000	409040200	29000	29000	29000	29000	0
233	20240213	164900	409040200	29000	29000	29000	29000	0
234	20240213	164800	409040200	29000	29000	29000	29000	0
235	20240213	164700	409040200	29000	29000	29000	29000	0
236	20240213	164600	409040200	29000	29000	29000	29000	0
237	20240213	164500	409040200	29000	29000	29000	29000	0
238	20240213	164400	409040200	29000	29000	29000	29000	0
239	20240213	164300	409040200	29000	29000	29000	29000	0
240	20240213	164200	409040200	29000	29000	29000	29000	0
241	20240213	164100	409040200	29000	29000	29000	29000	0
242	20240213	164000	409040200	29000	29000	29000	29000	347
243	20240213	163900	409040200	29000	29000	29000	29000	0
244	20240213	163800	409040200	29000	29000	29000	29000	0
245	20240213	163700	409040200	29000	29000	29000	29000	0
246	20240213	163600	409040200	29000	29000	29000	29000	0
247	20240213	163500	409040200	29000	29000	29000	29000	0
248	20240213	163400	409040200	29000	29000	29000	29000	0
249	20240213	163300	409040200	29000	29000	29000	29000	0
250	20240213	163200	409040200	29000	29000	29000	29000	0
251	20240213	163100	409040200	29000	29000	29000	29000	0
252	20240213	163000	409040200	29000	29000	29000	29000	0
253	20240213	162900	409040200	29000	29000	29000	29000	0
254	20240213	162800	409040200	29000	29000	29000	29000	0
255	20240213	162700	409040200	29000	29000	29000	29000	0
256	20240213	162600	409040200	29000	29000	29000	29000	0
257	20240213	162500	409040200	29000	29000	29000	29000	0
258	20240213	162400	409040200	29000	29000	29000	29000	0
259	20240213	162300	409040200	29000	29000	29000	29000	0
260	20240213	162200	409040200	29000	29000	29000	29000	0
261	20240213	162100	409040200	29000	29000	29000	29000	0
262	20240213	162000	409040200	29000	29000	29000	29000	0
263	20240213	161900	409040200	29000	29000	29000	29000	0
264	20240213	161800	409040200	29000	29000	29000	29000	0
265	20240213	161700	409040200	29000	29000	29000	29000	0
266	20240213	161600	409040200	29000	29000	29000	29000	0
267	20240213	161500	409040200	29000	29000	29000	29000	0
268	20240213	161400	409040200	29000	29000	29000	29000	0
269	20240213	161300	409040200	29000	29000	29000	29000	0
270	20240213	161200	409040200	29000	29000	29000	29000	0
271	20240213	161100	409040200	29000	29000	29000	29000	0
272	20240213	161000	409040200	29000	29000	29000	29000	347
273	20240213	160900	409040200	29000	29000	29000	29000	0
274	20240213	160800	409040200	29000	29000	29000	29000	0
275	20240213	160700	409040200	29000	29000	29000	29000	0
276	20240213	160600	409040200	29000	29000	29000	29000	0
277	20240213	160500	409040200	29000	29000	29000	29000	0
278	20240213	160400	409040200	29000	29000	29000	29000	0
279	20240213	160300	409040200	29000	29000	29000	29000	0
280	20240213	160200	409040200	29000	29000	29000	29000	0
281	20240213	160100	409040200	29000	29000	29000	29000	0
282	20240213	160000	409040200	29000	29000	29000	29000	0
283	20240213	155900	409040200	29000	29000	29000	29000	0
284	20240213	155800	409040200	29000	29000	29000	29000	0
285	20240213	155700	409040200	29000	29000	29000	29000	0
286	20240213	155600	409040200	29000	29000	29000	29000	0
287	20240213	155500	409040200	29000	29000	29000	29000	0
288	20240213	155400	409040200	29000	29000	29000	29000	0
289	20240213	155300	409040200	29000	29000	29000	29000	0
290	20240213	155200	409040200	29000	29000	29000	29000	0
291	20240213	155100	409040200	29000	29000	29000	29000	0
292	20240213	155000	409040200	29000	29000	29000	29000	0
293	20240213	154900	409040200	29000	29000	29000	29000	0
294	20240213	154800	409040200	29000	29000	29000	29000	0
295	20240213	154700	409040200	29000	29000	29000	29000	0
296	20240213	154600	409040200	29000	29000	29000	29000	0
297	20240213	154500	409040200	29000	29000	29000	29000	0
298	20240213	154400	409040200	29000	29000	29000	29000	0
299	20240213	154300	409040200	29000	29000	29000	29000	0
300	20240213	154200	409040200	29000	29000	29000	29000	0
301	20240213	154100	409040200	29000	29000	29000	29000	0
302	20240213	154000	409040200	29000	29000	29000	29000	347
303	20240213	153900	409040200	29000	29000	29000	29000	0
304	20240213	153800	409040200	29000	29000	29000	29000	0
305	20240213	153700	409040200	29000	29000	29000	29000	0
306	20240213	153600	409040200	29000	29000	29000	29000	0
307	20240213	153500	409040200	29000	29000	29000	29000	0
308	20240213	153400	409040200	29000	29000	29000	29000	0
309	20240213	153300	409040200	29000	29000	29000	29000	0
310	20240213	153200	409040200	29000	29000	29000	29000	0
311	20240213	153100	409040200	29000	29000	29000	29000	0
312	20240213	153000	409040200	29000	29000	29000	29000	347
313	20240213	152900	398977200	29100	29100	29100	29100	0
314	20240213	152800	398977200	29100	29100	29100	29100	0
315	20240213	152700	398977200	29100	29100	29100	29100	0
316	20240213	152600	398977200	29100	29100	29100	29100	0
317	20240213	152500	398977200	29100	29100	29100	29100	0
318	20240213	152400	398977200	29100	29100	29100	29100	0
319	20240213	152300	398977200	29100	29100	29100	29100	0
320	20240213	152200	398977200	29100	29100	29100	29100	0
321	20240213	152100	398977200	29100	29100	29100	29100	0
322	20240213	152000	398977200	29100	29100	29100	29100	0
323	20240213	151900	398977200	29100	29050	29100	29050	7
324	20240213	151800	398773800	29050	29050	29050	29050	0
325	20240213	151700	398773800	29050	29050	29050	29050	0
326	20240213	151600	398773800	29050	29050	29050	29050	0
327	20240213	151500	398773800	29050	29050	29050	29050	0
328	20240213	151400	398773800	29050	29050	29050	29050	81
329	20240213	151300	396420750	29050	29050	29050	29050	0
330	20240213	151200	396420750	29050	29050	29050	29050	50
331	20240213	151100	394968250	29050	29050	29050	29050	0
332	20240213	151000	394968250	29050	29050	29050	29050	1
333	20240213	150900	394939200	29050	29050	29050	29050	0
334	20240213	150800	394939200	29050	29050	29050	29050	10
335	20240213	150700	394648700	29050	29050	29050	29050	0
336	20240213	150600	394648700	29050	29050	29050	29050	0
337	20240213	150500	394648700	29050	29050	29050	29050	0
338	20240213	150400	394648700	29050	29050	29050	29050	0
339	20240213	150300	394648700	29050	29050	29050	29050	1
340	20240213	150200	394619650	29150	29100	29150	29100	4
341	20240213	150100	394503100	29050	29050	29050	29050	0
342	20240213	150000	394503100	29050	29050	29050	29050	0
343	20240213	145900	394503100	29050	29050	29050	29050	0
344	20240213	145800	394503100	29050	29050	29100	29050	279
345	20240213	145700	386387900	29050	29050	29050	29050	0
346	20240213	145600	386387900	29050	29050	29050	29050	0
347	20240213	145500	386387900	29050	29050	29050	29050	0
348	20240213	145400	386387900	29050	29050	29050	29050	0
349	20240213	145300	386387900	29050	29050	29050	29050	0
350	20240213	145200	386387900	29050	29100	29100	29050	111
351	20240213	145100	383162150	29100	29100	29100	29100	1
352	20240213	145000	383133050	29050	29050	29050	29050	2
353	20240213	144900	383074950	29050	29050	29050	29050	0
354	20240213	144800	383074950	29050	29050	29050	29050	0
355	20240213	144700	383074950	29050	29050	29050	29050	0
356	20240213	144600	383074950	29050	29050	29050	29050	2
357	20240213	144500	383016850	29050	29050	29050	29050	4
358	20240213	144400	382900650	29000	29000	29000	29000	0
359	20240213	144300	382900650	29000	29000	29000	29000	5
360	20240213	144200	382755650	29000	29000	29000	29000	0
361	20240213	144100	382755650	29000	29000	29000	29000	0
362	20240213	144000	382755650	29000	29000	29000	29000	0
363	20240213	143900	382755650	29000	29000	29000	29000	1
364	20240213	143800	382726650	29050	29050	29050	29050	85
365	20240213	143700	380257400	29050	29050	29050	29050	0
366	20240213	143600	380257400	29050	29050	29050	29050	0
367	20240213	143500	380257400	29050	29050	29050	29050	0
368	20240213	143400	380257400	29050	29050	29050	29050	1
369	20240213	143300	380228350	29150	29150	29150	29150	0
370	20240213	143200	380228350	29150	29150	29150	29150	1
371	20240213	143100	380199200	29100	29100	29100	29100	50
372	20240213	143000	378744200	29150	29150	29150	29150	1
373	20240213	142900	378715050	29150	29150	29150	29150	52
374	20240213	142800	377199250	29050	29100	29100	29050	56
375	20240213	142700	375569950	29050	29050	29050	29050	0
376	20240213	142600	375569950	29050	29050	29050	29050	13
377	20240213	142500	375192300	29200	29200	29200	29200	0
378	20240213	142400	375192300	29200	29200	29200	29200	0
379	20240213	142300	375192300	29200	29200	29200	29200	0
380	20240213	142200	375192300	29200	29150	29200	29050	42
381	20240213	142100	373967550	29200	29200	29200	29200	0
382	20240213	142000	373967550	29200	29200	29200	29200	0
383	20240213	141900	373967550	29200	29150	29200	29150	50
384	20240213	141800	372509550	29150	29100	29150	29100	21
385	20240213	141700	371897900	29200	29200	29200	29200	0
386	20240213	141600	371897900	29200	29200	29200	29200	0
387	20240213	141500	371897900	29200	29200	29200	29200	34
388	20240213	141400	370905100	29200	29200	29200	29200	1
389	20240213	141300	370875900	29200	29200	29200	29200	3
390	20240213	141200	370788300	29150	29150	29150	29150	10
391	20240213	141100	370496800	29100	29100	29100	29100	50
392	20240213	141000	369041800	29150	29150	29150	29150	0
393	20240213	140900	369041800	29150	29150	29150	29150	2
394	20240213	140800	368983500	29150	29050	29150	29050	23
395	20240213	140700	368313350	29200	29200	29200	29200	0
396	20240213	140600	368313350	29200	29100	29200	29100	500
397	20240213	140500	353724650	29050	29050	29050	29050	0
398	20240213	140400	353724650	29050	29050	29050	29050	1
399	20240213	140300	353695600	29100	29100	29100	29100	11
400	20240213	140200	353375500	29100	29100	29100	29100	0
401	20240213	140100	353375500	29100	29100	29100	29100	0
402	20240213	140000	353375500	29100	29050	29100	29050	25
403	20240213	135900	352649200	29050	29050	29050	29050	0
404	20240213	135800	352649200	29050	29050	29050	29050	0
405	20240213	135700	352649200	29050	29050	29050	29050	0
406	20240213	135600	352649200	29050	29050	29050	29050	100
407	20240213	135500	349744200	29050	29050	29050	29050	19
408	20240213	135400	349192250	29100	29100	29100	29100	2
409	20240213	135300	349134050	29100	29100	29100	29100	1
410	20240213	135200	349104950	29050	29050	29050	29050	5
411	20240213	135100	348959700	29050	29050	29050	29050	1
412	20240213	135000	348930650	29100	29100	29100	29100	0
413	20240213	134900	348930650	29100	29100	29100	29100	0
414	20240213	134800	348930650	29100	29100	29100	29100	0
415	20240213	134700	348930650	29100	29150	29150	29100	2
416	20240213	134600	348872400	29100	29100	29100	29100	3
417	20240213	134500	348785100	29100	29100	29100	29100	0
418	20240213	134400	348785100	29100	29100	29100	29100	0
419	20240213	134300	348785100	29100	29100	29100	29100	0
420	20240213	134200	348785100	29100	29100	29100	29100	8
421	20240213	134100	348552300	29050	29050	29050	29050	0
422	20240213	134000	348552300	29050	29050	29050	29050	1
423	20240213	133900	348523250	29100	29100	29100	29100	0
424	20240213	133800	348523250	29100	29100	29100	29100	0
425	20240213	133700	348523250	29100	29050	29100	29050	27
426	20240213	133600	347738050	29100	29100	29100	29100	3
427	20240213	133500	347650750	29100	29100	29100	29100	0
428	20240213	133400	347650750	29100	29100	29100	29100	3
429	20240213	133300	347563450	29100	29100	29100	29100	0
430	20240213	133200	347563450	29100	29100	29100	29100	1
431	20240213	133100	347534350	29150	29150	29150	29150	1
432	20240213	133000	347505200	29150	29150	29150	29150	0
433	20240213	132900	347505200	29150	29150	29150	29150	119
434	20240213	132800	344036350	29150	29150	29150	29150	0
435	20240213	132700	344036350	29150	29150	29150	29150	1
436	20240213	132600	344007200	29150	29150	29150	29150	0
437	20240213	132500	344007200	29150	29150	29150	29150	1
438	20240213	132400	343978050	29100	29100	29100	29100	1
439	20240213	132300	343948950	29100	29100	29100	29100	52
440	20240213	132200	342435750	29100	29100	29100	29100	0
441	20240213	132100	342435750	29100	29100	29100	29100	7
442	20240213	132000	342232050	29100	29100	29100	29100	46
443	20240213	131900	340893450	29150	29100	29150	29100	4
444	20240213	131800	340776900	29200	29200	29200	29200	83
445	20240213	131700	338353300	29200	29200	29200	29200	1
446	20240213	131600	338324100	29050	29050	29050	29050	0
447	20240213	131500	338324100	29050	29100	29150	29050	56
448	20240213	131400	336694700	29100	29100	29100	29050	240
449	20240213	131300	329712200	29150	29150	29150	29150	0
450	20240213	131200	329712200	29150	29150	29150	29150	0
451	20240213	131100	329712200	29150	29100	29150	29100	112
452	20240213	131000	326452900	29200	29200	29200	29200	12
453	20240213	130900	326102500	29200	29150	29200	29150	52
454	20240213	130800	324586550	29150	29150	29150	29150	20
455	20240213	130700	324003550	29100	29100	29100	29100	1
456	20240213	130600	323974450	29150	29150	29150	29150	0
457	20240213	130500	323974450	29150	29150	29150	29150	0
458	20240213	130400	323974450	29150	29150	29150	29150	273
459	20240213	130300	316016500	29200	29150	29200	29150	106
460	20240213	130200	312926500	29200	29150	29200	29150	143
461	20240213	130100	308758000	29150	29150	29150	29150	0
462	20240213	130000	308758000	29150	29150	29150	29150	0
463	20240213	125900	308758000	29150	29100	29150	29100	7
464	20240213	125800	308554250	29100	29100	29100	29100	50
465	20240213	125700	307099250	29150	29100	29150	29100	2
466	20240213	125600	307041000	29100	29100	29100	29100	12
467	20240213	125500	306691800	29100	29100	29100	29100	54
468	20240213	125400	305120400	29100	29100	29100	29100	12
469	20240213	125300	304771200	29100	29100	29100	29100	556
470	20240213	125200	288591600	29100	29100	29100	29100	0
471	20240213	125100	288591600	29100	29100	29100	29100	0
472	20240213	125000	288591600	29100	29100	29100	29100	50
473	20240213	124900	287136600	29050	29050	29050	29050	11
474	20240213	124800	286817050	29050	29050	29050	29050	0
475	20240213	124700	286817050	29050	29050	29050	29050	0
476	20240213	124600	286817050	29050	29050	29050	29050	6
477	20240213	124500	286642750	29050	29050	29050	29050	0
478	20240213	124400	286642750	29050	29050	29050	29050	0
479	20240213	124300	286642750	29050	29050	29050	29050	0
480	20240213	124200	286642750	29050	29050	29050	29050	0
481	20240213	124100	286642750	29050	29050	29050	29050	0
482	20240213	124000	286642750	29050	29050	29050	29050	0
483	20240213	123900	286642750	29050	29050	29050	29050	0
484	20240213	123800	286642750	29050	29050	29050	29050	12
485	20240213	123700	286294150	29000	29000	29000	29000	50
486	20240213	123600	284844150	29000	29000	29000	29000	71
487	20240213	123500	282785150	29050	29050	29050	29050	0
488	20240213	123400	282785150	29050	29050	29050	29050	0
489	20240213	123300	282785150	29050	29050	29050	29050	300
490	20240213	123200	274070150	29050	29050	29050	29050	0
491	20240213	123100	274070150	29050	29050	29050	29050	7
492	20240213	123000	273866800	29050	29050	29050	29050	0
493	20240213	122900	273866800	29050	29050	29050	29050	0
494	20240213	122800	273866800	29050	29050	29050	29050	2
495	20240213	122700	273808700	29050	29050	29050	29050	0
496	20240213	122600	273808700	29050	29050	29050	29050	0
497	20240213	122500	273808700	29050	29050	29050	29050	0
498	20240213	122400	273808700	29050	29050	29050	29050	18
499	20240213	122300	273285800	29050	29050	29050	29050	0
500	20240213	122200	273285800	29050	29050	29050	29050	1
501	20240213	122100	273256750	29050	29050	29050	29050	3
502	20240213	122000	273169600	29050	29050	29050	29050	3
503	20240213	121900	273082450	29100	29100	29100	29100	0
504	20240213	121800	273082450	29100	29100	29100	29100	0
505	20240213	121700	273082450	29100	29100	29100	29100	0
506	20240213	121600	273082450	29100	29100	29100	29100	0
507	20240213	121500	273082450	29100	29100	29100	29100	0
508	20240213	121400	273082450	29100	29100	29100	29100	0
509	20240213	121300	273082450	29100	29100	29100	29100	0
510	20240213	121200	273082450	29100	29100	29100	29100	0
511	20240213	121100	273082450	29100	29100	29100	29100	0
512	20240213	121000	273082450	29100	29100	29100	29100	0
513	20240213	120900	273082450	29100	29000	29100	29000	93
514	20240213	120800	270378650	29100	29100	29100	29100	0
515	20240213	120700	270378650	29100	29100	29100	29100	0
516	20240213	120600	270378650	29100	29050	29100	29050	76
517	20240213	120500	268170250	29050	29050	29050	29000	52
518	20240213	120400	266659700	29000	29000	29000	29000	1
519	20240213	120300	266630700	29050	29050	29050	29050	58
520	20240213	120200	264945800	29100	29100	29100	29100	0
521	20240213	120100	264945800	29100	29100	29100	29100	3
522	20240213	120000	264858500	29100	29100	29100	29100	18
523	20240213	115900	264334700	29050	29050	29050	29050	0
524	20240213	115800	264334700	29050	29050	29050	29050	0
525	20240213	115700	264334700	29050	29050	29050	29050	0
526	20240213	115600	264334700	29050	29050	29050	29050	61
527	20240213	115500	262562650	29050	29050	29050	29050	31
528	20240213	115400	261662100	29050	29050	29050	29050	0
529	20240213	115300	261662100	29050	29050	29050	29050	1
530	20240213	115200	261633050	29050	29050	29050	29050	2
531	20240213	115100	261574950	29050	29050	29050	29050	3
532	20240213	115000	261487800	29100	29100	29100	29100	0
533	20240213	114900	261487800	29100	29100	29100	29100	0
534	20240213	114800	261487800	29100	29100	29100	29100	0
535	20240213	114700	261487800	29100	29100	29100	29100	0
536	20240213	114600	261487800	29100	29100	29100	29100	0
537	20240213	114500	261487800	29100	29100	29100	29100	345
538	20240213	114400	251448300	29100	29100	29100	29100	7
539	20240213	114300	251244600	29100	29050	29100	29050	1299
540	20240213	114200	213508600	29050	29050	29050	29050	0
541	20240213	114100	213508600	29050	29000	29050	29000	6
542	20240213	114000	213334550	29050	29050	29050	29050	1
543	20240213	113900	213305500	29000	29000	29000	29000	0
544	20240213	113800	213305500	29000	29000	29000	29000	0
545	20240213	113700	213305500	29000	29000	29000	29000	0
546	20240213	113600	213305500	29000	29000	29000	29000	124
547	20240213	113500	209709500	29000	29000	29000	29000	0
548	20240213	113400	209709500	29000	29000	29000	29000	0
549	20240213	113300	209709500	29000	29000	29000	29000	0
550	20240213	113200	209709500	29000	29000	29000	29000	0
551	20240213	113100	209709500	29000	29000	29000	29000	0
552	20240213	113000	209709500	29000	29000	29000	29000	0
553	20240213	112900	209709500	29000	29000	29000	29000	1
554	20240213	112800	209680500	29000	29000	29000	29000	0
555	20240213	112700	209680500	29000	29000	29000	29000	0
556	20240213	112600	209680500	29000	29000	29000	29000	140
557	20240213	112500	205620500	28950	28950	28950	28950	0
558	20240213	112400	205620500	28950	28950	28950	28950	1
559	20240213	112300	205591550	29000	29000	29000	29000	110
560	20240213	112200	202401550	29000	29000	29000	29000	102
561	20240213	112100	199443550	29000	29000	29000	29000	0
562	20240213	112000	199443550	29000	29000	29000	29000	0
563	20240213	111900	199443550	29000	29000	29000	29000	0
564	20240213	111800	199443550	29000	29000	29000	29000	0
565	20240213	111700	199443550	29000	29000	29000	29000	94
566	20240213	111600	196717550	29000	29000	29000	29000	4
567	20240213	111500	196601550	29000	29000	29000	29000	1
568	20240213	111400	196572550	29000	29000	29000	29000	15
569	20240213	111300	196137550	29000	29000	29000	29000	0
570	20240213	111200	196137550	29000	29000	29000	29000	51
571	20240213	111100	194658550	29100	29100	29100	29100	0
572	20240213	111000	194658550	29100	29100	29100	29100	0
573	20240213	110900	194658550	29100	29100	29100	29100	4
574	20240213	110800	194542150	29000	29000	29000	29000	8
575	20240213	110700	194310150	28950	28950	28950	28950	7
576	20240213	110600	194107500	29100	29100	29100	29100	0
577	20240213	110500	194107500	29100	29000	29100	29000	900
578	20240213	110400	167975200	29000	29000	29000	29000	0
579	20240213	110300	167975200	29000	28900	29000	28900	62
580	20240213	110200	166181200	28900	28900	28900	28900	0
581	20240213	110100	166181200	28900	28900	28900	28900	0
582	20240213	110000	166181200	28900	28900	28900	28900	5
583	20240213	105900	166036700	28900	28900	28900	28900	0
584	20240213	105800	166036700	28900	28900	28900	28900	0
585	20240213	105700	166036700	28900	28900	28900	28900	0
586	20240213	105600	166036700	28900	28900	28900	28900	2
587	20240213	105500	165978900	29000	29000	29000	29000	0
588	20240213	105400	165978900	29000	29000	29000	29000	0
589	20240213	105300	165978900	29000	29000	29000	29000	0
590	20240213	105200	165978900	29000	29000	29000	29000	0
591	20240213	105100	165978900	29000	29000	29000	29000	1
592	20240213	105000	165949900	28900	28900	28900	28900	0
593	20240213	104900	165949900	28900	28900	28900	28900	0
594	20240213	104800	165949900	28900	28900	28900	28900	0
595	20240213	104700	165949900	28900	28900	28900	28900	0
596	20240213	104600	165949900	28900	28900	28900	28900	0
597	20240213	104500	165949900	28900	28900	28900	28900	1
598	20240213	104400	165921000	29000	29000	29000	29000	0
599	20240213	104300	165921000	29000	29000	29000	29000	2
600	20240213	104200	165863000	28850	28850	28850	28850	0
601	20240213	104100	165863000	28850	28850	28850	28850	0
602	20240213	104000	165863000	28850	28900	28900	28850	243
603	20240213	103900	158840350	28900	28900	28900	28900	0
604	20240213	103800	158840350	28900	28900	28900	28900	0
605	20240213	103700	158840350	28900	28900	28900	28900	0
606	20240213	103600	158840350	28900	28900	28900	28900	0
607	20240213	103500	158840350	28900	28900	28900	28900	0
608	20240213	103400	158840350	28900	28900	28900	28900	0
609	20240213	103300	158840350	28900	28900	28900	28900	93
610	20240213	103200	156152650	28900	28900	28900	28900	0
611	20240213	103100	156152650	28900	28900	28900	28900	0
612	20240213	103000	156152650	28900	28900	28900	28900	33
613	20240213	102900	155198950	28850	28850	28850	28850	1
614	20240213	102800	155170100	29000	29000	29000	29000	0
615	20240213	102700	155170100	29000	29000	29000	29000	7
616	20240213	102600	154967100	28900	28900	28900	28900	0
617	20240213	102500	154967100	28900	28900	28900	28900	400
618	20240213	102400	143407100	28900	28900	28900	28900	0
619	20240213	102300	143407100	28900	28950	28950	28850	441
620	20240213	102200	130655500	29000	29000	29000	29000	5
621	20240213	102100	130510500	29000	29000	29000	29000	0
622	20240213	102000	130510500	29000	29000	29000	29000	1
623	20240213	101900	130481500	29000	29000	29000	29000	1
624	20240213	101800	130452500	29000	29000	29000	29000	0
625	20240213	101700	130452500	29000	29000	29000	29000	3
626	20240213	101600	130365500	29000	29000	29000	29000	50
627	20240213	101500	128915500	29050	29050	29050	29050	2
628	20240213	101400	128857400	29000	29000	29000	29000	1
629	20240213	101300	128828400	29000	29000	29000	29000	1
630	20240213	101200	128799400	29000	29000	29000	29000	0
631	20240213	101100	128799400	29000	29000	29000	29000	119
632	20240213	101000	125348400	29050	29050	29050	29050	3
633	20240213	100900	125261250	29000	29000	29000	29000	3
634	20240213	100800	125174250	29000	29000	29000	29000	5
635	20240213	100700	125029250	29000	29000	29000	29000	2
636	20240213	100600	124971250	28950	28950	28950	28950	16
637	20240213	100500	124508050	28950	29050	29050	28950	7
638	20240213	100400	124305000	29050	29000	29050	29000	334
639	20240213	100300	114603900	29000	29000	29000	29000	22
640	20240213	100200	113965900	28950	28950	28950	28950	0
641	20240213	100100	113965900	28950	28950	28950	28950	0
642	20240213	100000	113965900	28950	29050	29050	28950	25
643	20240213	095900	113242050	28950	28950	28950	28950	0
644	20240213	095800	113242050	28950	28950	28950	28950	0
645	20240213	095700	113242050	28950	29000	29000	28950	79
646	20240213	095600	110954300	28950	28950	28950	28950	21
647	20240213	095500	110346350	28950	28950	28950	28950	0
648	20240213	095400	110346350	28950	28950	28950	28950	0
649	20240213	095300	110346350	28950	28950	28950	28950	0
650	20240213	095200	110346350	28950	28950	28950	28950	0
651	20240213	095100	110346350	28950	28950	28950	28950	10
652	20240213	095000	110056850	28900	28900	28900	28900	0
653	20240213	094900	110056850	28900	28900	28900	28900	0
654	20240213	094800	110056850	28900	28900	28900	28900	0
655	20240213	094700	110056850	28900	28900	28900	28900	2
656	20240213	094600	109999050	28900	28900	28900	28900	3
657	20240213	094500	109912350	28900	28900	28900	28900	2
658	20240213	094400	109854550	28900	28900	28900	28900	3
659	20240213	094300	109767850	28900	28900	28900	28900	0
660	20240213	094200	109767850	28900	28900	28900	28900	0
661	20240213	094100	109767850	28900	28900	28900	28900	0
662	20240213	094000	109767850	28900	28900	28900	28900	0
663	20240213	093900	109767850	28900	28900	28900	28900	21
664	20240213	093800	109160950	28900	28900	28900	28900	0
665	20240213	093700	109160950	28900	28900	28900	28900	0
666	20240213	093600	109160950	28900	28900	28900	28900	0
667	20240213	093500	109160950	28900	28900	28900	28900	0
668	20240213	093400	109160950	28900	28900	28900	28900	1
669	20240213	093300	109132050	28900	28900	28900	28900	0
670	20240213	093200	109132050	28900	28900	28900	28900	39
671	20240213	093100	108004950	28900	28900	28900	28900	100
672	20240213	093000	105114950	28850	28850	28850	28850	0
673	20240213	092900	105114950	28850	28850	28850	28850	0
674	20240213	092800	105114950	28850	28850	28850	28850	0
675	20240213	092700	105114950	28850	29000	29000	28850	289
676	20240213	092600	96760200	29000	29000	29050	29000	126
677	20240213	092500	93105400	29050	29050	29050	29050	0
678	20240213	092400	93105400	29050	29050	29050	29050	31
679	20240213	092300	92204850	29050	29050	29050	29050	40
680	20240213	092200	91042850	29050	29050	29050	29050	4
681	20240213	092100	90926650	29000	29000	29000	29000	100
682	20240213	092000	88026650	29000	29000	29000	29000	40
683	20240213	091900	86866650	29000	29000	29000	29000	14
684	20240213	091800	86460650	29000	29000	29000	29000	0
685	20240213	091700	86460650	29000	29000	29050	29000	30
686	20240213	091600	85590150	29050	29050	29050	29050	194
687	20240213	091500	79954450	29050	29050	29050	29050	5
688	20240213	091400	79809200	29050	29050	29050	29050	11
689	20240213	091300	79489650	29100	29100	29100	29100	229
690	20240213	091200	72825750	29100	29100	29150	29100	123
691	20240213	091100	69246200	29150	29150	29150	29150	103
692	20240213	091000	66243750	29150	29100	29150	29100	204
693	20240213	090900	60305300	29100	28950	29100	28950	774
694	20240213	090800	37865200	28950	28950	28950	28950	589
695	20240213	090700	20813650	28950	29000	29000	28950	58
696	20240213	090600	19134350	29000	28950	29000	28950	168
697	20240213	090500	14268050	28900	28900	28900	28900	41
698	20240213	090400	13083150	28950	29000	29000	28950	64
699	20240213	090300	11229550	29000	28950	29000	28950	210
700	20240213	090200	5143250	28950	28900	28950	28900	78
701	20240213	090100	2887600	28900	28900	28900	28900	36
702	20240213	090000	1847200	28900	28850	28900	28850	64