KissMeData/092730/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195400	685540600	27050	27050	27050	27050	568
3	20240213	195300	685540600	27050	27050	27050	27050	0
4	20240213	195200	685540600	27050	27050	27050	27050	0
5	20240213	195100	685540600	27050	27050	27050	27050	0
6	20240213	195000	685540600	27050	27050	27050	27050	0
7	20240213	194900	685540600	27050	27050	27050	27050	0
8	20240213	194800	685540600	27050	27050	27050	27050	0
9	20240213	194700	685540600	27050	27050	27050	27050	0
10	20240213	194600	685540600	27050	27050	27050	27050	0
11	20240213	194500	685540600	27050	27050	27050	27050	0
12	20240213	194400	685540600	27050	27050	27050	27050	0
13	20240213	194300	685540600	27050	27050	27050	27050	0
14	20240213	194200	685540600	27050	27050	27050	27050	0
15	20240213	194100	685540600	27050	27050	27050	27050	0
16	20240213	194000	685540600	27050	27050	27050	27050	0
17	20240213	193900	685540600	27050	27050	27050	27050	0
18	20240213	193800	685540600	27050	27050	27050	27050	0
19	20240213	193700	685540600	27050	27050	27050	27050	0
20	20240213	193600	685540600	27050	27050	27050	27050	0
21	20240213	193500	685540600	27050	27050	27050	27050	0
22	20240213	193400	685540600	27050	27050	27050	27050	0
23	20240213	193300	685540600	27050	27050	27050	27050	0
24	20240213	193200	685540600	27050	27050	27050	27050	0
25	20240213	193100	685540600	27050	27050	27050	27050	0
26	20240213	193000	685540600	27050	27050	27050	27050	0
27	20240213	192900	685540600	27050	27050	27050	27050	0
28	20240213	192800	685540600	27050	27050	27050	27050	0
29	20240213	192700	685540600	27050	27050	27050	27050	0
30	20240213	192600	685540600	27050	27050	27050	27050	0
31	20240213	192500	685540600	27050	27050	27050	27050	0
32	20240213	192400	685540600	27050	27050	27050	27050	568
33	20240213	192300	685540600	27050	27050	27050	27050	0
34	20240213	192200	685540600	27050	27050	27050	27050	0
35	20240213	192100	685540600	27050	27050	27050	27050	0
36	20240213	192000	685540600	27050	27050	27050	27050	0
37	20240213	191900	685540600	27050	27050	27050	27050	0
38	20240213	191800	685540600	27050	27050	27050	27050	0
39	20240213	191700	685540600	27050	27050	27050	27050	0
40	20240213	191600	685540600	27050	27050	27050	27050	0
41	20240213	191500	685540600	27050	27050	27050	27050	0
42	20240213	191400	685540600	27050	27050	27050	27050	0
43	20240213	191300	685540600	27050	27050	27050	27050	0
44	20240213	191200	685540600	27050	27050	27050	27050	0
45	20240213	191100	685540600	27050	27050	27050	27050	0
46	20240213	191000	685540600	27050	27050	27050	27050	0
47	20240213	190900	685540600	27050	27050	27050	27050	0
48	20240213	190800	685540600	27050	27050	27050	27050	0
49	20240213	190700	685540600	27050	27050	27050	27050	0
50	20240213	190600	685540600	27050	27050	27050	27050	0
51	20240213	190500	685540600	27050	27050	27050	27050	0
52	20240213	190400	685540600	27050	27050	27050	27050	0
53	20240213	190300	685540600	27050	27050	27050	27050	0
54	20240213	190200	685540600	27050	27050	27050	27050	0
55	20240213	190100	685540600	27050	27050	27050	27050	0
56	20240213	190000	685540600	27050	27050	27050	27050	0
57	20240213	185900	685540600	27050	27050	27050	27050	0
58	20240213	185800	685540600	27050	27050	27050	27050	0
59	20240213	185700	685540600	27050	27050	27050	27050	0
60	20240213	185600	685540600	27050	27050	27050	27050	0
61	20240213	185500	685540600	27050	27050	27050	27050	0
62	20240213	185400	685540600	27050	27050	27050	27050	568
63	20240213	185300	685540600	27050	27050	27050	27050	0
64	20240213	185200	685540600	27050	27050	27050	27050	0
65	20240213	185100	685540600	27050	27050	27050	27050	0
66	20240213	185000	685540600	27050	27050	27050	27050	0
67	20240213	184900	685540600	27050	27050	27050	27050	0
68	20240213	184800	685540600	27050	27050	27050	27050	0
69	20240213	184700	685540600	27050	27050	27050	27050	0
70	20240213	184600	685540600	27050	27050	27050	27050	0
71	20240213	184500	685540600	27050	27050	27050	27050	0
72	20240213	184400	685540600	27050	27050	27050	27050	0
73	20240213	184300	685540600	27050	27050	27050	27050	0
74	20240213	184200	685540600	27050	27050	27050	27050	0
75	20240213	184100	685540600	27050	27050	27050	27050	0
76	20240213	184000	685540600	27050	27050	27050	27050	0
77	20240213	183900	685540600	27050	27050	27050	27050	0
78	20240213	183800	685540600	27050	27050	27050	27050	0
79	20240213	183700	685540600	27050	27050	27050	27050	0
80	20240213	183600	685540600	27050	27050	27050	27050	0
81	20240213	183500	685540600	27050	27050	27050	27050	0
82	20240213	183400	685540600	27050	27050	27050	27050	0
83	20240213	183300	685540600	27050	27050	27050	27050	0
84	20240213	183200	685540600	27050	27050	27050	27050	0
85	20240213	183100	685540600	27050	27050	27050	27050	0
86	20240213	183000	685540600	27050	27050	27050	27050	0
87	20240213	182900	685540600	27050	27050	27050	27050	0
88	20240213	182800	685540600	27050	27050	27050	27050	0
89	20240213	182700	685540600	27050	27050	27050	27050	0
90	20240213	182600	685540600	27050	27050	27050	27050	0
91	20240213	182500	685540600	27050	27050	27050	27050	0
92	20240213	182400	685540600	27050	27050	27050	27050	568
93	20240213	182300	685540600	27050	27050	27050	27050	0
94	20240213	182200	685540600	27050	27050	27050	27050	0
95	20240213	182100	685540600	27050	27050	27050	27050	0
96	20240213	182000	685540600	27050	27050	27050	27050	0
97	20240213	181900	685540600	27050	27050	27050	27050	0
98	20240213	181800	685540600	27050	27050	27050	27050	0
99	20240213	181700	685540600	27050	27050	27050	27050	0
100	20240213	181600	685540600	27050	27050	27050	27050	0
101	20240213	181500	685540600	27050	27050	27050	27050	0
102	20240213	181400	685540600	27050	27050	27050	27050	0
103	20240213	181300	685540600	27050	27050	27050	27050	0
104	20240213	181200	685540600	27050	27050	27050	27050	0
105	20240213	181100	685540600	27050	27050	27050	27050	0
106	20240213	181000	685540600	27050	27050	27050	27050	0
107	20240213	180900	685540600	27050	27050	27050	27050	0
108	20240213	180800	685540600	27050	27050	27050	27050	0
109	20240213	180700	685540600	27050	27050	27050	27050	0
110	20240213	180600	685540600	27050	27050	27050	27050	0
111	20240213	180500	685540600	27050	27050	27050	27050	0
112	20240213	180400	685540600	27050	27050	27050	27050	0
113	20240213	180300	685540600	27050	27050	27050	27050	0
114	20240213	180200	685540600	27050	27050	27050	27050	0
115	20240213	180100	685540600	27050	27050	27050	27050	0
116	20240213	180000	685540600	27050	27050	27050	27050	0
117	20240213	175900	685540600	27050	27050	27050	27050	0
118	20240213	175800	685540600	27050	27050	27050	27050	0
119	20240213	175700	685540600	27050	27050	27050	27050	0
120	20240213	175600	685540600	27050	27050	27050	27050	0
121	20240213	175500	685540600	27050	27050	27050	27050	0
122	20240213	175400	685540600	27050	27050	27050	27050	568
123	20240213	175300	685540600	27050	27050	27050	27050	0
124	20240213	175200	685540600	27050	27050	27050	27050	0
125	20240213	175100	685540600	27050	27050	27050	27050	0
126	20240213	175000	685540600	27050	27050	27050	27050	0
127	20240213	174900	685540600	27050	27050	27050	27050	0
128	20240213	174800	685540600	27050	27050	27050	27050	0
129	20240213	174700	685540600	27050	27050	27050	27050	0
130	20240213	174600	685540600	27050	27050	27050	27050	0
131	20240213	174500	685540600	27050	27050	27050	27050	0
132	20240213	174400	685540600	27050	27050	27050	27050	0
133	20240213	174300	685540600	27050	27050	27050	27050	0
134	20240213	174200	685540600	27050	27050	27050	27050	0
135	20240213	174100	685540600	27050	27050	27050	27050	0
136	20240213	174000	685540600	27050	27050	27050	27050	0
137	20240213	173900	685540600	27050	27050	27050	27050	0
138	20240213	173800	685540600	27050	27050	27050	27050	0
139	20240213	173700	685540600	27050	27050	27050	27050	0
140	20240213	173600	685540600	27050	27050	27050	27050	0
141	20240213	173500	685540600	27050	27050	27050	27050	0
142	20240213	173400	685540600	27050	27050	27050	27050	0
143	20240213	173300	685540600	27050	27050	27050	27050	0
144	20240213	173200	685540600	27050	27050	27050	27050	0
145	20240213	173100	685540600	27050	27050	27050	27050	0
146	20240213	173000	685540600	27050	27050	27050	27050	0
147	20240213	172900	685540600	27050	27050	27050	27050	0
148	20240213	172800	685540600	27050	27050	27050	27050	0
149	20240213	172700	685540600	27050	27050	27050	27050	0
150	20240213	172600	685540600	27050	27050	27050	27050	0
151	20240213	172500	685540600	27050	27050	27050	27050	0
152	20240213	172400	685540600	27050	27050	27050	27050	568
153	20240213	172300	685540600	27050	27050	27050	27050	0
154	20240213	172200	685540600	27050	27050	27050	27050	0
155	20240213	172100	685540600	27050	27050	27050	27050	0
156	20240213	172000	685540600	27050	27050	27050	27050	0
157	20240213	171900	685540600	27050	27050	27050	27050	0
158	20240213	171800	685540600	27050	27050	27050	27050	0
159	20240213	171700	685540600	27050	27050	27050	27050	0
160	20240213	171600	685540600	27050	27050	27050	27050	0
161	20240213	171500	685540600	27050	27050	27050	27050	0
162	20240213	171400	685540600	27050	27050	27050	27050	0
163	20240213	171300	685540600	27050	27050	27050	27050	0
164	20240213	171200	685540600	27050	27050	27050	27050	0
165	20240213	171100	685540600	27050	27050	27050	27050	0
166	20240213	171000	685540600	27050	27050	27050	27050	0
167	20240213	170900	685540600	27050	27050	27050	27050	0
168	20240213	170800	685540600	27050	27050	27050	27050	0
169	20240213	170700	685540600	27050	27050	27050	27050	0
170	20240213	170600	685540600	27050	27050	27050	27050	0
171	20240213	170500	685540600	27050	27050	27050	27050	0
172	20240213	170400	685540600	27050	27050	27050	27050	0
173	20240213	170300	685540600	27050	27050	27050	27050	0
174	20240213	170200	685540600	27050	27050	27050	27050	0
175	20240213	170100	685540600	27050	27050	27050	27050	0
176	20240213	170000	685540600	27050	27050	27050	27050	0
177	20240213	165900	685540600	27050	27050	27050	27050	0
178	20240213	165800	685540600	27050	27050	27050	27050	0
179	20240213	165700	685540600	27050	27050	27050	27050	0
180	20240213	165600	685540600	27050	27050	27050	27050	0
181	20240213	165500	685540600	27050	27050	27050	27050	0
182	20240213	165400	685540600	27050	27050	27050	27050	568
183	20240213	165300	685540600	27050	27050	27050	27050	0
184	20240213	165200	685540600	27050	27050	27050	27050	0
185	20240213	165100	685540600	27050	27050	27050	27050	0
186	20240213	165000	685540600	27050	27050	27050	27050	0
187	20240213	164900	685540600	27050	27050	27050	27050	0
188	20240213	164800	685540600	27050	27050	27050	27050	0
189	20240213	164700	685540600	27050	27050	27050	27050	0
190	20240213	164600	685540600	27050	27050	27050	27050	0
191	20240213	164500	685540600	27050	27050	27050	27050	0
192	20240213	164400	685540600	27050	27050	27050	27050	0
193	20240213	164300	685540600	27050	27050	27050	27050	0
194	20240213	164200	685540600	27050	27050	27050	27050	0
195	20240213	164100	685540600	27050	27050	27050	27050	0
196	20240213	164000	685540600	27050	27050	27050	27050	0
197	20240213	163900	685540600	27050	27050	27050	27050	0
198	20240213	163800	685540600	27050	27050	27050	27050	0
199	20240213	163700	685540600	27050	27050	27050	27050	0
200	20240213	163600	685540600	27050	27050	27050	27050	0
201	20240213	163500	685540600	27050	27050	27050	27050	0
202	20240213	163400	685540600	27050	27050	27050	27050	0
203	20240213	163300	685540600	27050	27050	27050	27050	0
204	20240213	163200	685540600	27050	27050	27050	27050	0
205	20240213	163100	685540600	27050	27050	27050	27050	0
206	20240213	163000	685540600	27050	27050	27050	27050	0
207	20240213	162900	685540600	27050	27050	27050	27050	0
208	20240213	162800	685540600	27050	27050	27050	27050	0
209	20240213	162700	685540600	27050	27050	27050	27050	0
210	20240213	162600	685540600	27050	27050	27050	27050	0
211	20240213	162500	685540600	27050	27050	27050	27050	0
212	20240213	162400	685540600	27050	27050	27050	27050	568
213	20240213	162300	685540600	27050	27050	27050	27050	0
214	20240213	162200	685540600	27050	27050	27050	27050	0
215	20240213	162100	685540600	27050	27050	27050	27050	0
216	20240213	162000	685540600	27050	27050	27050	27050	0
217	20240213	161900	685540600	27050	27050	27050	27050	0
218	20240213	161800	685540600	27050	27050	27050	27050	0
219	20240213	161700	685540600	27050	27050	27050	27050	0
220	20240213	161600	685540600	27050	27050	27050	27050	0
221	20240213	161500	685540600	27050	27050	27050	27050	0
222	20240213	161400	685540600	27050	27050	27050	27050	0
223	20240213	161300	685540600	27050	27050	27050	27050	0
224	20240213	161200	685540600	27050	27050	27050	27050	0
225	20240213	161100	685540600	27050	27050	27050	27050	0
226	20240213	161000	685540600	27050	27050	27050	27050	0
227	20240213	160900	685540600	27050	27050	27050	27050	0
228	20240213	160800	685540600	27050	27050	27050	27050	0
229	20240213	160700	685540600	27050	27050	27050	27050	0
230	20240213	160600	685540600	27050	27050	27050	27050	0
231	20240213	160500	685540600	27050	27050	27050	27050	0
232	20240213	160400	685540600	27050	27050	27050	27050	0
233	20240213	160300	685540600	27050	27050	27050	27050	0
234	20240213	160200	685540600	27050	27050	27050	27050	0
235	20240213	160100	685540600	27050	27050	27050	27050	0
236	20240213	160000	685540600	27050	27050	27050	27050	0
237	20240213	155900	685540600	27050	27050	27050	27050	0
238	20240213	155800	685540600	27050	27050	27050	27050	0
239	20240213	155700	685540600	27050	27050	27050	27050	0
240	20240213	155600	685540600	27050	27050	27050	27050	0
241	20240213	155500	685540600	27050	27050	27050	27050	0
242	20240213	155400	685540600	27050	27050	27050	27050	568
243	20240213	155300	685540600	27050	27050	27050	27050	0
244	20240213	155200	685540600	27050	27050	27050	27050	0
245	20240213	155100	685540600	27050	27050	27050	27050	0
246	20240213	155000	685540600	27050	27050	27050	27050	0
247	20240213	154900	685540600	27050	27050	27050	27050	0
248	20240213	154800	685540600	27050	27050	27050	27050	0
249	20240213	154700	685540600	27050	27050	27050	27050	0
250	20240213	154600	685540600	27050	27050	27050	27050	0
251	20240213	154500	685540600	27050	27050	27050	27050	0
252	20240213	154400	685540600	27050	27050	27050	27050	0
253	20240213	154300	685540600	27050	27050	27050	27050	0
254	20240213	154200	685540600	27050	27050	27050	27050	0
255	20240213	154100	685540600	27050	27050	27050	27050	0
256	20240213	154000	685540600	27050	27050	27050	27050	0
257	20240213	153900	685540600	27050	27050	27050	27050	0
258	20240213	153800	685540600	27050	27050	27050	27050	0
259	20240213	153700	685540600	27050	27050	27050	27050	0
260	20240213	153600	685540600	27050	27050	27050	27050	0
261	20240213	153500	685540600	27050	27050	27050	27050	0
262	20240213	153400	685540600	27050	27050	27050	27050	0
263	20240213	153300	685540600	27050	27050	27050	27050	0
264	20240213	153200	685540600	27050	27050	27050	27050	0
265	20240213	153100	685540600	27050	27050	27050	27050	0
266	20240213	153000	685540600	27050	27050	27050	27050	568
267	20240213	152900	670176200	26950	26950	26950	26950	0
268	20240213	152800	670176200	26950	26950	26950	26950	0
269	20240213	152700	670176200	26950	26950	26950	26950	0
270	20240213	152600	670176200	26950	26950	26950	26950	0
271	20240213	152500	670176200	26950	26950	26950	26950	0
272	20240213	152400	670176200	26950	26950	26950	26950	0
273	20240213	152300	670176200	26950	26950	26950	26950	0
274	20240213	152200	670176200	26950	26950	26950	26950	0
275	20240213	152100	670176200	26950	26950	26950	26950	0
276	20240213	152000	670176200	26950	26950	26950	26950	0
277	20240213	151900	670176200	26950	27000	27050	26900	131
278	20240213	151800	666642350	27050	27050	27050	26900	29
279	20240213	151700	665859650	27000	27050	27050	27000	67
280	20240213	151600	664050600	27000	27050	27050	27000	58
281	20240213	151500	662482650	27050	27050	27050	27050	0
282	20240213	151400	662482650	27050	27050	27050	27050	0
283	20240213	151300	662482650	27050	27000	27050	27000	13
284	20240213	151200	662131550	27050	27050	27050	27050	0
285	20240213	151100	662131550	27050	26900	27050	26900	102
286	20240213	151000	659387600	27050	26900	27050	26900	2
287	20240213	150900	659333650	27050	27050	27050	27050	1
288	20240213	150800	659306600	27000	27050	27050	27000	90
289	20240213	150700	656876100	27050	26950	27050	26950	1675
290	20240213	150600	611655500	26950	26950	26950	26950	30
291	20240213	150500	610847000	26950	26950	26950	26950	2
292	20240213	150400	610793100	26950	26950	26950	26950	5
293	20240213	150300	610658350	26950	26900	26950	26900	23
294	20240213	150200	610039600	26950	26900	26950	26900	23
295	20240213	150100	609420850	26900	26900	26900	26900	58
296	20240213	150000	607860650	26900	26850	26900	26850	12
297	20240213	145900	607538200	26900	26900	26900	26900	0
298	20240213	145800	607538200	26900	26900	26900	26900	15
299	20240213	145700	607134700	26850	26850	26850	26850	0
300	20240213	145600	607134700	26850	26850	26850	26850	0
301	20240213	145500	607134700	26850	26850	26850	26850	4
302	20240213	145400	607027300	26850	26850	26850	26850	0
303	20240213	145300	607027300	26850	26900	26900	26850	39
304	20240213	145200	605979750	26900	26900	26900	26900	0
305	20240213	145100	605979750	26900	26950	26950	26900	2
306	20240213	145000	605925900	26900	26900	26900	26900	0
307	20240213	144900	605925900	26900	26900	26900	26900	0
308	20240213	144800	605925900	26900	26900	26900	26900	7
309	20240213	144700	605737600	26900	26900	26900	26900	65
310	20240213	144600	603989100	26850	26850	26850	26850	0
311	20240213	144500	603989100	26850	26850	26850	26850	19
312	20240213	144400	603478950	26900	26900	26900	26900	4
313	20240213	144300	603371350	26900	26900	26900	26900	1
314	20240213	144200	603344450	26850	26850	26850	26850	97
315	20240213	144100	600740000	26850	26850	26850	26850	0
316	20240213	144000	600740000	26850	26850	26850	26850	0
317	20240213	143900	600740000	26850	26850	26850	26850	0
318	20240213	143800	600740000	26850	26850	26850	26850	4
319	20240213	143700	600632600	26900	26900	26900	26900	0
320	20240213	143600	600632600	26900	26900	26900	26900	0
321	20240213	143500	600632600	26900	26900	26900	26900	2
322	20240213	143400	600578800	26900	26900	26900	26850	20
323	20240213	143300	600041000	26900	26900	26900	26900	0
324	20240213	143200	600041000	26900	26900	26900	26900	0
325	20240213	143100	600041000	26900	26900	26900	26900	53
326	20240213	143000	598615300	26900	26900	26900	26900	37
327	20240213	142900	597620000	26900	26900	26900	26900	131
328	20240213	142800	594096100	26950	26900	26950	26900	249
329	20240213	142700	587390000	26900	26850	26900	26850	24
330	20240213	142600	586745400	26850	26800	26850	26800	35
331	20240213	142500	585807100	26800	26800	26800	26800	4
332	20240213	142400	585699900	26850	26850	26850	26850	0
333	20240213	142300	585699900	26850	26850	26850	26850	1
334	20240213	142200	585673050	26800	26800	26800	26800	23
335	20240213	142100	585056650	26850	26850	26850	26850	0
336	20240213	142000	585056650	26850	26850	26850	26850	0
337	20240213	141900	585056650	26850	26850	26850	26850	2
338	20240213	141800	585002950	26900	26900	26900	26900	1
339	20240213	141700	584976050	26900	26900	26900	26900	3
340	20240213	141600	584895350	26750	26750	26750	26750	10
341	20240213	141500	584627850	26800	26800	26800	26750	48
342	20240213	141400	583342450	26750	26750	26750	26750	0
343	20240213	141300	583342450	26750	26750	26750	26750	7
344	20240213	141200	583155200	26750	26750	26750	26700	23
345	20240213	141100	582540150	26750	26750	26750	26750	0
346	20240213	141000	582540150	26750	26750	26750	26750	19
347	20240213	140900	582031900	26750	26750	26750	26750	1
348	20240213	140800	582005150	26700	26700	26700	26700	4
349	20240213	140700	581898350	26750	26800	26800	26750	3
350	20240213	140600	581818050	26700	26700	26700	26700	0
351	20240213	140500	581818050	26700	26700	26700	26700	0
352	20240213	140400	581818050	26700	26750	26750	26700	38
353	20240213	140300	580803350	26750	26800	26800	26750	56
354	20240213	140200	579302750	26800	26800	26800	26800	16
355	20240213	140100	578873950	26800	26750	26800	26750	10
356	20240213	140000	578606100	26700	26700	26700	26700	26
357	20240213	135900	577911900	26700	26750	26750	26700	25
358	20240213	135800	577244350	26700	26700	26700	26700	0
359	20240213	135700	577244350	26700	26700	26700	26700	19
360	20240213	135600	576737050	26700	26700	26700	26700	25
361	20240213	135500	576069550	26700	26700	26700	26700	19
362	20240213	135400	575562250	26800	26800	26800	26800	1
363	20240213	135300	575535450	26750	26750	26750	26750	42
364	20240213	135200	574411950	26800	26800	26800	26800	0
365	20240213	135100	574411950	26800	26800	26800	26800	1
366	20240213	135000	574385150	26750	26800	26800	26750	23
367	20240213	134900	573769850	26750	26750	26750	26750	25
368	20240213	134800	573101100	26750	26800	26800	26750	20
369	20240213	134700	572566050	26750	26750	26750	26750	0
370	20240213	134600	572566050	26750	26750	26750	26750	29
371	20240213	134500	571790300	26750	26750	26750	26750	26
372	20240213	134400	571094800	26750	26750	26750	26750	9
373	20240213	134300	570854050	26850	26800	26850	26800	8
374	20240213	134200	570639600	26750	26800	26800	26750	51
375	20240213	134100	569273500	26800	26800	26800	26800	74
376	20240213	134000	567290300	26800	26800	26800	26800	0
377	20240213	133900	567290300	26800	26800	26800	26800	45
378	20240213	133800	566084300	26800	26800	26850	26800	93
379	20240213	133700	563591800	26800	26800	26800	26800	22
380	20240213	133600	563002200	26850	26850	26850	26850	11
381	20240213	133500	562706850	26800	26800	26800	26800	19
382	20240213	133400	562197650	26850	26850	26850	26850	39
383	20240213	133300	561150500	26850	26900	26900	26850	6
384	20240213	133200	560989300	26950	26950	26950	26950	64
385	20240213	133100	559264500	26950	26950	26950	26950	20
386	20240213	133000	558725500	26950	26950	26950	26950	20
387	20240213	132900	558186500	26950	26950	26950	26950	29
388	20240213	132800	557404950	26950	26950	26950	26900	79
389	20240213	132700	555276300	27000	26950	27000	26950	31
390	20240213	132600	554440800	26950	26900	26950	26900	20
391	20240213	132500	553902300	26950	26950	26950	26950	4
392	20240213	132400	553794500	27000	26900	27000	26900	144
393	20240213	132300	549912550	26900	26900	26900	26900	23
394	20240213	132200	549293850	26950	26900	26950	26900	82
395	20240213	132100	547084000	26900	26900	26900	26900	115
396	20240213	132000	543990500	26850	26900	26900	26850	121
397	20240213	131900	540737050	26850	26900	26900	26850	19
398	20240213	131800	540226850	26850	26850	26850	26850	0
399	20240213	131700	540226850	26850	26850	26850	26800	29
400	20240213	131600	539449150	26850	26800	26850	26800	79
401	20240213	131500	537328200	26850	26850	26850	26800	109
402	20240213	131400	534402000	26850	26850	26850	26850	214
403	20240213	131300	528656100	26850	26850	26850	26850	0
404	20240213	131200	528656100	26850	26900	26900	26850	72
405	20240213	131100	526720450	26900	26900	26900	26900	120
406	20240213	131000	523492450	26850	26850	26850	26850	126
407	20240213	130900	520109350	26800	26800	26800	26800	19
408	20240213	130800	519600150	26850	26800	26850	26800	68
409	20240213	130700	517775300	26800	26800	26800	26800	8
410	20240213	130600	517560900	26750	26850	26850	26750	11
411	20240213	130500	517265800	26900	26900	26900	26900	194
412	20240213	130400	512047200	26850	26850	26850	26850	1
413	20240213	130300	512020350	26850	26850	26850	26850	28
414	20240213	130200	511268550	26800	26800	26800	26800	25
415	20240213	130100	510598550	26750	26750	26850	26750	2101
416	20240213	130000	454283100	26750	26750	26750	26750	0
417	20240213	125900	454283100	26750	26650	26750	26650	290
418	20240213	125800	446527950	26700	26700	26700	26700	140
419	20240213	125700	442789950	26700	26650	26700	26650	79
420	20240213	125600	440681550	26650	26650	26650	26650	4
421	20240213	125500	440574950	26600	26600	26600	26600	0
422	20240213	125400	440574950	26600	26650	26700	26600	133
423	20240213	125300	437027400	26650	26650	26650	26650	0
424	20240213	125200	437027400	26650	26600	26650	26600	15
425	20240213	125100	436628150	26600	26600	26600	26600	0
426	20240213	125000	436628150	26600	26600	26600	26600	64
427	20240213	124900	434925750	26600	26600	26600	26600	1
428	20240213	124800	434899150	26550	26550	26550	26550	18
429	20240213	124700	434421250	26550	26550	26550	26550	18
430	20240213	124600	433943350	26550	26550	26550	26550	4
431	20240213	124500	433837150	26550	26600	26600	26550	19
432	20240213	124400	433332200	26550	26550	26550	26550	0
433	20240213	124300	433332200	26550	26550	26600	26550	54
434	20240213	124200	431897550	26550	26550	26550	26550	0
435	20240213	124100	431897550	26550	26550	26550	26550	23
436	20240213	124000	431286900	26550	26550	26550	26550	0
437	20240213	123900	431286900	26550	26550	26550	26550	22
438	20240213	123800	430702800	26650	26650	26650	26650	11
439	20240213	123700	430409650	26600	26600	26650	26600	114
440	20240213	123600	427377150	26600	26650	26650	26600	29
441	20240213	123500	426604850	26650	26650	26650	26650	0
442	20240213	123400	426604850	26650	26650	26650	26650	19
443	20240213	123300	426098500	26650	26650	26650	26650	5
444	20240213	123200	425965250	26650	26550	26650	26500	96
445	20240213	123100	423412300	26550	26550	26550	26550	100
446	20240213	123000	420757300	26550	26550	26550	26550	20
447	20240213	122900	420226300	26550	26550	26550	26550	0
448	20240213	122800	420226300	26550	26550	26550	26550	39
449	20240213	122700	419190850	26600	26600	26650	26600	34
450	20240213	122600	418286350	26600	26600	26600	26600	1
451	20240213	122500	418259750	26550	26550	26550	26550	41
452	20240213	122400	417171200	26600	26550	26600	26550	5
453	20240213	122300	417038400	26550	26550	26550	26550	19
454	20240213	122200	416533950	26550	26550	26550	26550	300
455	20240213	122100	408568950	26550	26550	26550	26550	51
456	20240213	122000	407214900	26600	26550	26600	26550	5
457	20240213	121900	407082100	26550	26550	26550	26550	9
458	20240213	121800	406843150	26550	26600	26600	26550	11
459	20240213	121700	406551050	26550	26550	26550	26550	17
460	20240213	121600	406099700	26550	26550	26550	26550	20
461	20240213	121500	405568700	26550	26550	26550	26550	4
462	20240213	121400	405462500	26550	26550	26550	26550	18
463	20240213	121300	404984600	26600	26600	26600	26600	0
464	20240213	121200	404984600	26600	26600	26600	26600	75
465	20240213	121100	402989600	26650	26600	26650	26600	5
466	20240213	121000	402856550	26600	26600	26600	26600	32
467	20240213	120900	402005350	26600	26600	26600	26600	13
468	20240213	120800	401659550	26600	26600	26600	26600	0
469	20240213	120700	401659550	26600	26600	26600	26600	23
470	20240213	120600	401047750	26600	26650	26650	26600	71
471	20240213	120500	399157200	26600	26600	26600	26550	391
472	20240213	120400	388757500	26600	26600	26600	26600	1
473	20240213	120300	388730900	26550	26550	26550	26500	48
474	20240213	120200	387457350	26550	26550	26550	26550	0
475	20240213	120100	387457350	26550	26550	26550	26550	48
476	20240213	120000	386182950	26550	26550	26550	26550	0
477	20240213	115900	386182950	26550	26550	26550	26550	27
478	20240213	115800	385466100	26550	26550	26550	26550	23
479	20240213	115700	384855450	26550	26550	26550	26550	0
480	20240213	115600	384855450	26550	26550	26550	26550	19
481	20240213	115500	384351000	26550	26550	26550	26550	22
482	20240213	115400	383766900	26600	26550	26600	26550	23
483	20240213	115300	383156200	26600	26550	26600	26550	14
484	20240213	115200	382784450	26550	26500	26550	26500	59
485	20240213	115100	381219800	26550	26550	26550	26550	0
486	20240213	115000	381219800	26550	26350	26550	26350	246
487	20240213	114900	374704500	26350	26400	26400	26350	21
488	20240213	114800	374151050	26350	26400	26400	26350	24
489	20240213	114700	373518550	26400	26350	26400	26350	18
490	20240213	114600	373044050	26350	26350	26350	26350	6
491	20240213	114500	372885950	26400	26400	26400	26400	20
492	20240213	114400	372357950	26400	26400	26400	26400	31
493	20240213	114300	371539550	26450	26400	26450	26350	19
494	20240213	114200	371038300	26450	26400	26450	26350	16
495	20240213	114100	370616150	26350	26350	26350	26350	22
496	20240213	114000	370036450	26400	26400	26400	26400	10
497	20240213	113900	369772450	26450	26450	26450	26450	3
498	20240213	113800	369693100	26400	26400	26400	26400	19
499	20240213	113700	369191500	26350	26500	26550	26350	1430
500	20240213	113600	331430300	26500	26500	26500	26500	19
501	20240213	113500	330926800	26500	26500	26500	26500	25
502	20240213	113400	330264300	26500	26500	26500	26500	18
503	20240213	113300	329787300	26500	26500	26500	26500	17
504	20240213	113200	329336800	26500	26500	26500	26500	13
505	20240213	113100	328992300	26500	26500	26500	26500	11
506	20240213	113000	328700800	26500	26500	26500	26500	26
507	20240213	112900	328011800	26500	26500	26500	26500	19
508	20240213	112800	327508300	26500	26500	26500	26500	14
509	20240213	112700	327137300	26500	26500	26500	26500	19
510	20240213	112600	326633800	26500	26500	26500	26500	24
511	20240213	112500	325997800	26500	26500	26500	26500	19
512	20240213	112400	325494300	26500	26500	26500	26500	4
513	20240213	112300	325388300	26500	26500	26500	26500	125
514	20240213	112200	322075800	26500	26500	26500	26500	147
515	20240213	112100	318180300	26500	26500	26500	26500	0
516	20240213	112000	318180300	26500	26500	26550	26500	20
517	20240213	111900	317650250	26500	26500	26500	26500	24
518	20240213	111800	317014250	26500	26500	26500	26500	20
519	20240213	111700	316484250	26550	26550	26550	26550	0
520	20240213	111600	316484250	26550	26500	26550	26500	22
521	20240213	111500	315901150	26500	26500	26500	26500	31
522	20240213	111400	315079650	26500	26500	26500	26500	109
523	20240213	111300	312191150	26600	26600	26600	26600	0
524	20240213	111200	312191150	26600	26550	26600	26500	301
525	20240213	111100	304210350	26550	26550	26550	26550	144
526	20240213	111000	300387150	26600	26600	26600	26600	0
527	20240213	110900	300387150	26600	26600	26600	26550	72
528	20240213	110800	298475400	26550	26550	26550	26550	27
529	20240213	110700	297758550	26600	26550	26600	26500	825
530	20240213	110600	275815550	26550	26550	26550	26550	1100
531	20240213	110500	246610550	26550	26500	26550	26500	26
532	20240213	110400	245920700	26550	26550	26550	26500	38
533	20240213	110300	244913350	26550	26550	26550	26550	1
534	20240213	110200	244886800	26500	26500	26500	26500	22
535	20240213	110100	244303800	26550	26550	26550	26550	1
536	20240213	110000	244277250	26500	26500	26500	26500	27
537	20240213	105900	243561750	26550	26550	26550	26550	0
538	20240213	105800	243561750	26550	26500	26550	26500	9
539	20240213	105700	243323000	26500	26500	26500	26500	22
540	20240213	105600	242740000	26550	26550	26550	26550	0
541	20240213	105500	242740000	26550	26550	26550	26550	0
542	20240213	105400	242740000	26550	26550	26550	26550	13
543	20240213	105300	242394850	26500	26500	26500	26500	4
544	20240213	105200	242288850	26500	26500	26500	26500	0
545	20240213	105100	242288850	26500	26500	26500	26500	0
546	20240213	105000	242288850	26500	26550	26550	26500	122
547	20240213	104900	239054250	26550	26550	26550	26550	33
548	20240213	104800	238178100	26600	26600	26600	26600	0
549	20240213	104700	238178100	26600	26600	26600	26600	7
550	20240213	104600	237991900	26600	26500	26600	26500	47
551	20240213	104500	236745350	26550	26550	26550	26500	15
552	20240213	104400	236347300	26500	26550	26550	26500	110
553	20240213	104300	233432250	26550	26550	26550	26550	0
554	20240213	104200	233432250	26550	26550	26550	26550	0
555	20240213	104100	233432250	26550	26550	26550	26500	48
556	20240213	104000	232159750	26500	26500	26500	26500	0
557	20240213	103900	232159750	26500	26500	26500	26500	151
558	20240213	103800	228158250	26500	26500	26500	26500	30
559	20240213	103700	227363250	26500	26550	26550	26500	119
560	20240213	103600	224209250	26550	26500	26550	26500	126
561	20240213	103500	220869600	26600	26600	26600	26600	0
562	20240213	103400	220869600	26600	26500	26600	26500	45
563	20240213	103300	219676850	26500	26500	26500	26500	73
564	20240213	103200	217742350	26550	26550	26550	26550	2
565	20240213	103100	217689250	26550	26550	26550	26550	367
566	20240213	103000	207945400	26600	26600	26600	26600	0
567	20240213	102900	207945400	26600	26600	26600	26600	4
568	20240213	102800	207839000	26550	26550	26550	26550	8
569	20240213	102700	207626600	26550	26550	26550	26550	20
570	20240213	102600	207095600	26550	26550	26550	26550	0
571	20240213	102500	207095600	26550	26550	26550	26550	0
572	20240213	102400	207095600	26550	26550	26550	26550	25
573	20240213	102300	206431850	26650	26650	26650	26650	1
574	20240213	102200	206405200	26700	26700	26700	26700	0
575	20240213	102100	206405200	26700	26700	26700	26700	0
576	20240213	102000	206405200	26700	26600	26700	26600	5
577	20240213	101900	206272000	26650	26650	26650	26650	1
578	20240213	101800	206245350	26600	26600	26600	26600	80
579	20240213	101700	204117350	26550	26550	26550	26550	0
580	20240213	101600	204117350	26550	26600	26600	26550	25
581	20240213	101500	203453550	26600	26550	26600	26550	5
582	20240213	101400	203320750	26600	26600	26600	26600	18
583	20240213	101300	202841950	26600	26550	26600	26550	158
584	20240213	101200	198640400	26550	26500	26550	26500	646
585	20240213	101100	181496600	26500	26500	26500	26500	10
586	20240213	101000	181231600	26500	26500	26500	26500	65
587	20240213	100900	179509100	26500	26500	26500	26500	530
588	20240213	100800	165464100	26550	26550	26600	26550	403
589	20240213	100700	154764250	26550	26500	26550	26500	205
590	20240213	100600	149331500	26500	26500	26500	26500	4
591	20240213	100500	149225500	26600	26500	26600	26500	189
592	20240213	100400	144216900	26600	26550	26600	26550	31
593	20240213	100300	143393800	26500	26500	26500	26500	0
594	20240213	100200	143393800	26500	26500	26500	26500	5
595	20240213	100100	143261300	26550	26600	26600	26500	238
596	20240213	100000	136952300	26600	26600	26600	26600	2
597	20240213	095900	136899100	26550	26550	26550	26550	205
598	20240213	095800	131456350	26600	26600	26600	26550	21
599	20240213	095700	130898700	26600	26600	26600	26600	0
600	20240213	095600	130898700	26600	26550	26600	26550	111
601	20240213	095500	127949150	26600	26600	26600	26600	0
602	20240213	095400	127949150	26600	26600	26600	26550	30
603	20240213	095300	127152550	26550	26550	26550	26550	0
604	20240213	095200	127152550	26550	26550	26550	26550	1
605	20240213	095100	127126000	26550	26550	26550	26550	21
606	20240213	095000	126568450	26600	26550	26600	26550	24
607	20240213	094900	125930550	26600	26600	26600	26600	0
608	20240213	094800	125930550	26600	26600	26600	26600	1
609	20240213	094700	125903950	26550	26550	26550	26550	30
610	20240213	094600	125107450	26600	26600	26600	26600	2
611	20240213	094500	125054250	26600	26550	26600	26550	10
612	20240213	094400	124788600	26500	26550	26550	26500	95
613	20240213	094300	122271050	26550	26550	26550	26500	112
614	20240213	094200	119300850	26600	26600	26600	26600	1
615	20240213	094100	119274250	26500	26500	26500	26500	0
616	20240213	094000	119274250	26500	26450	26500	26450	278
617	20240213	093900	111908450	26500	26500	26500	26450	241
618	20240213	093800	105531950	26500	26500	26500	26500	0
619	20240213	093700	105531950	26500	26500	26500	26500	84
620	20240213	093600	103305950	26450	26450	26450	26450	24
621	20240213	093500	102671150	26500	26450	26500	26400	401
622	20240213	093400	92084300	26450	26400	26450	26400	84
623	20240213	093300	89862650	26400	26400	26400	26400	347
624	20240213	093200	80701850	26550	26550	26550	26550	0
625	20240213	093100	80701850	26550	26550	26550	26550	1
626	20240213	093000	80675300	26500	26500	26500	26500	0
627	20240213	092900	80675300	26500	26500	26500	26500	18
628	20240213	092800	80198300	26500	26500	26500	26500	318
629	20240213	092700	71771300	26550	26550	26550	26550	10
630	20240213	092600	71505800	26550	26550	26550	26550	12
631	20240213	092500	71187200	26550	26500	26550	26500	31
632	20240213	092400	70365500	26550	26550	26550	26550	0
633	20240213	092300	70365500	26550	26550	26550	26550	1
634	20240213	092200	70338950	26500	26500	26500	26500	57
635	20240213	092100	68828450	26550	26550	26550	26550	63
636	20240213	092000	67155800	26600	26600	26600	26600	0
637	20240213	091900	67155800	26600	26600	26600	26600	2
638	20240213	091800	67102600	26600	26600	26650	26600	78
639	20240213	091700	65027650	26600	26600	26600	26600	0
640	20240213	091600	65027650	26600	26600	26600	26600	0
641	20240213	091500	65027650	26600	26600	26600	26550	531
642	20240213	091400	50903550	26600	26550	26600	26550	101
643	20240213	091300	48221950	26650	26650	26650	26650	0
644	20240213	091200	48221950	26650	26650	26650	26650	1
645	20240213	091100	48195300	26700	26650	26700	26650	56
646	20240213	091000	46701550	26700	26700	26700	26700	1
647	20240213	090900	46674850	26700	26650	26700	26550	105
648	20240213	090800	43876500	26650	26500	26650	26500	345
649	20240213	090700	34726850	26450	26450	26450	26450	30
650	20240213	090600	33933350	26500	26550	26550	26500	394
651	20240213	090500	23486000	26550	26500	26550	26500	6
652	20240213	090400	23326950	26300	26300	26300	26300	0
653	20240213	090300	23326950	26300	26300	26300	26300	85
654	20240213	090200	21091450	26300	26550	26550	26300	28
655	20240213	090100	20353500	26550	26450	26550	26250	718
656	20240213	090000	1473400	26600	26800	26800	26600	55