KissMeData/041830/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	191800	666532850	25650	25650	25650	25650	357
3	20240213	191700	666532850	25650	25650	25650	25650	0
4	20240213	191600	666532850	25650	25650	25650	25650	0
5	20240213	191500	666532850	25650	25650	25650	25650	0
6	20240213	191400	666532850	25650	25650	25650	25650	0
7	20240213	191300	666532850	25650	25650	25650	25650	0
8	20240213	191200	666532850	25650	25650	25650	25650	0
9	20240213	191100	666532850	25650	25650	25650	25650	0
10	20240213	191000	666532850	25650	25650	25650	25650	0
11	20240213	190900	666532850	25650	25650	25650	25650	0
12	20240213	190800	666532850	25650	25650	25650	25650	0
13	20240213	190700	666532850	25650	25650	25650	25650	0
14	20240213	190600	666532850	25650	25650	25650	25650	0
15	20240213	190500	666532850	25650	25650	25650	25650	0
16	20240213	190400	666532850	25650	25650	25650	25650	0
17	20240213	190300	666532850	25650	25650	25650	25650	0
18	20240213	190200	666532850	25650	25650	25650	25650	0
19	20240213	190100	666532850	25650	25650	25650	25650	0
20	20240213	190000	666532850	25650	25650	25650	25650	0
21	20240213	185900	666532850	25650	25650	25650	25650	0
22	20240213	185800	666532850	25650	25650	25650	25650	0
23	20240213	185700	666532850	25650	25650	25650	25650	0
24	20240213	185600	666532850	25650	25650	25650	25650	0
25	20240213	185500	666532850	25650	25650	25650	25650	0
26	20240213	185400	666532850	25650	25650	25650	25650	0
27	20240213	185300	666532850	25650	25650	25650	25650	0
28	20240213	185200	666532850	25650	25650	25650	25650	0
29	20240213	185100	666532850	25650	25650	25650	25650	0
30	20240213	185000	666532850	25650	25650	25650	25650	0
31	20240213	184900	666532850	25650	25650	25650	25650	0
32	20240213	184800	666532850	25650	25650	25650	25650	357
33	20240213	184700	666532850	25650	25650	25650	25650	0
34	20240213	184600	666532850	25650	25650	25650	25650	0
35	20240213	184500	666532850	25650	25650	25650	25650	0
36	20240213	184400	666532850	25650	25650	25650	25650	0
37	20240213	184300	666532850	25650	25650	25650	25650	0
38	20240213	184200	666532850	25650	25650	25650	25650	0
39	20240213	184100	666532850	25650	25650	25650	25650	0
40	20240213	184000	666532850	25650	25650	25650	25650	0
41	20240213	183900	666532850	25650	25650	25650	25650	0
42	20240213	183800	666532850	25650	25650	25650	25650	0
43	20240213	183700	666532850	25650	25650	25650	25650	0
44	20240213	183600	666532850	25650	25650	25650	25650	0
45	20240213	183500	666532850	25650	25650	25650	25650	0
46	20240213	183400	666532850	25650	25650	25650	25650	0
47	20240213	183300	666532850	25650	25650	25650	25650	0
48	20240213	183200	666532850	25650	25650	25650	25650	0
49	20240213	183100	666532850	25650	25650	25650	25650	0
50	20240213	183000	666532850	25650	25650	25650	25650	0
51	20240213	182900	666532850	25650	25650	25650	25650	0
52	20240213	182800	666532850	25650	25650	25650	25650	0
53	20240213	182700	666532850	25650	25650	25650	25650	0
54	20240213	182600	666532850	25650	25650	25650	25650	0
55	20240213	182500	666532850	25650	25650	25650	25650	0
56	20240213	182400	666532850	25650	25650	25650	25650	0
57	20240213	182300	666532850	25650	25650	25650	25650	0
58	20240213	182200	666532850	25650	25650	25650	25650	0
59	20240213	182100	666532850	25650	25650	25650	25650	0
60	20240213	182000	666532850	25650	25650	25650	25650	0
61	20240213	181900	666532850	25650	25650	25650	25650	0
62	20240213	181800	666532850	25650	25650	25650	25650	357
63	20240213	181700	666532850	25650	25650	25650	25650	0
64	20240213	181600	666532850	25650	25650	25650	25650	0
65	20240213	181500	666532850	25650	25650	25650	25650	0
66	20240213	181400	666532850	25650	25650	25650	25650	0
67	20240213	181300	666532850	25650	25650	25650	25650	0
68	20240213	181200	666532850	25650	25650	25650	25650	0
69	20240213	181100	666532850	25650	25650	25650	25650	0
70	20240213	181000	666532850	25650	25650	25650	25650	0
71	20240213	180900	666532850	25650	25650	25650	25650	0
72	20240213	180800	666532850	25650	25650	25650	25650	0
73	20240213	180700	666532850	25650	25650	25650	25650	0
74	20240213	180600	666532850	25650	25650	25650	25650	0
75	20240213	180500	666532850	25650	25650	25650	25650	0
76	20240213	180400	666532850	25650	25650	25650	25650	0
77	20240213	180300	666532850	25650	25650	25650	25650	0
78	20240213	180200	666532850	25650	25650	25650	25650	0
79	20240213	180100	666532850	25650	25650	25650	25650	0
80	20240213	180000	666532850	25650	25650	25650	25650	0
81	20240213	175900	666532850	25650	25650	25650	25650	0
82	20240213	175800	666532850	25650	25650	25650	25650	0
83	20240213	175700	666532850	25650	25650	25650	25650	0
84	20240213	175600	666532850	25650	25650	25650	25650	0
85	20240213	175500	666532850	25650	25650	25650	25650	0
86	20240213	175400	666532850	25650	25650	25650	25650	0
87	20240213	175300	666532850	25650	25650	25650	25650	0
88	20240213	175200	666532850	25650	25650	25650	25650	0
89	20240213	175100	666532850	25650	25650	25650	25650	0
90	20240213	175000	666532850	25650	25650	25650	25650	0
91	20240213	174900	666532850	25650	25650	25650	25650	0
92	20240213	174800	666532850	25650	25650	25650	25650	357
93	20240213	174700	666532850	25650	25650	25650	25650	0
94	20240213	174600	666532850	25650	25650	25650	25650	0
95	20240213	174500	666532850	25650	25650	25650	25650	0
96	20240213	174400	666532850	25650	25650	25650	25650	0
97	20240213	174300	666532850	25650	25650	25650	25650	0
98	20240213	174200	666532850	25650	25650	25650	25650	0
99	20240213	174100	666532850	25650	25650	25650	25650	0
100	20240213	174000	666532850	25650	25650	25650	25650	0
101	20240213	173900	666532850	25650	25650	25650	25650	0
102	20240213	173800	666532850	25650	25650	25650	25650	0
103	20240213	173700	666532850	25650	25650	25650	25650	0
104	20240213	173600	666532850	25650	25650	25650	25650	0
105	20240213	173500	666532850	25650	25650	25650	25650	0
106	20240213	173400	666532850	25650	25650	25650	25650	0
107	20240213	173300	666532850	25650	25650	25650	25650	0
108	20240213	173200	666532850	25650	25650	25650	25650	0
109	20240213	173100	666532850	25650	25650	25650	25650	0
110	20240213	173000	666532850	25650	25650	25650	25650	0
111	20240213	172900	666532850	25650	25650	25650	25650	0
112	20240213	172800	666532850	25650	25650	25650	25650	0
113	20240213	172700	666532850	25650	25650	25650	25650	0
114	20240213	172600	666532850	25650	25650	25650	25650	0
115	20240213	172500	666532850	25650	25650	25650	25650	0
116	20240213	172400	666532850	25650	25650	25650	25650	0
117	20240213	172300	666532850	25650	25650	25650	25650	0
118	20240213	172200	666532850	25650	25650	25650	25650	0
119	20240213	172100	666532850	25650	25650	25650	25650	0
120	20240213	172000	666532850	25650	25650	25650	25650	0
121	20240213	171900	666532850	25650	25650	25650	25650	0
122	20240213	171800	666532850	25650	25650	25650	25650	357
123	20240213	171700	666532850	25650	25650	25650	25650	0
124	20240213	171600	666532850	25650	25650	25650	25650	0
125	20240213	171500	666532850	25650	25650	25650	25650	0
126	20240213	171400	666532850	25650	25650	25650	25650	0
127	20240213	171300	666532850	25650	25650	25650	25650	0
128	20240213	171200	666532850	25650	25650	25650	25650	0
129	20240213	171100	666532850	25650	25650	25650	25650	0
130	20240213	171000	666532850	25650	25650	25650	25650	0
131	20240213	170900	666532850	25650	25650	25650	25650	0
132	20240213	170800	666532850	25650	25650	25650	25650	0
133	20240213	170700	666532850	25650	25650	25650	25650	0
134	20240213	170600	666532850	25650	25650	25650	25650	0
135	20240213	170500	666532850	25650	25650	25650	25650	0
136	20240213	170400	666532850	25650	25650	25650	25650	0
137	20240213	170300	666532850	25650	25650	25650	25650	0
138	20240213	170200	666532850	25650	25650	25650	25650	0
139	20240213	170100	666532850	25650	25650	25650	25650	0
140	20240213	170000	666532850	25650	25650	25650	25650	0
141	20240213	165900	666532850	25650	25650	25650	25650	0
142	20240213	165800	666532850	25650	25650	25650	25650	0
143	20240213	165700	666532850	25650	25650	25650	25650	0
144	20240213	165600	666532850	25650	25650	25650	25650	0
145	20240213	165500	666532850	25650	25650	25650	25650	0
146	20240213	165400	666532850	25650	25650	25650	25650	0
147	20240213	165300	666532850	25650	25650	25650	25650	0
148	20240213	165200	666532850	25650	25650	25650	25650	0
149	20240213	165100	666532850	25650	25650	25650	25650	0
150	20240213	165000	666532850	25650	25650	25650	25650	0
151	20240213	164900	666532850	25650	25650	25650	25650	0
152	20240213	164800	666532850	25650	25650	25650	25650	357
153	20240213	164700	666532850	25650	25650	25650	25650	0
154	20240213	164600	666532850	25650	25650	25650	25650	0
155	20240213	164500	666532850	25650	25650	25650	25650	0
156	20240213	164400	666532850	25650	25650	25650	25650	0
157	20240213	164300	666532850	25650	25650	25650	25650	0
158	20240213	164200	666532850	25650	25650	25650	25650	0
159	20240213	164100	666532850	25650	25650	25650	25650	0
160	20240213	164000	666532850	25650	25650	25650	25650	0
161	20240213	163900	666532850	25650	25650	25650	25650	0
162	20240213	163800	666532850	25650	25650	25650	25650	0
163	20240213	163700	666532850	25650	25650	25650	25650	0
164	20240213	163600	666532850	25650	25650	25650	25650	0
165	20240213	163500	666532850	25650	25650	25650	25650	0
166	20240213	163400	666532850	25650	25650	25650	25650	0
167	20240213	163300	666532850	25650	25650	25650	25650	0
168	20240213	163200	666532850	25650	25650	25650	25650	0
169	20240213	163100	666532850	25650	25650	25650	25650	0
170	20240213	163000	666532850	25650	25650	25650	25650	0
171	20240213	162900	666532850	25650	25650	25650	25650	0
172	20240213	162800	666532850	25650	25650	25650	25650	0
173	20240213	162700	666532850	25650	25650	25650	25650	0
174	20240213	162600	666532850	25650	25650	25650	25650	0
175	20240213	162500	666532850	25650	25650	25650	25650	0
176	20240213	162400	666532850	25650	25650	25650	25650	0
177	20240213	162300	666532850	25650	25650	25650	25650	0
178	20240213	162200	666532850	25650	25650	25650	25650	0
179	20240213	162100	666532850	25650	25650	25650	25650	0
180	20240213	162000	666532850	25650	25650	25650	25650	0
181	20240213	161900	666532850	25650	25650	25650	25650	0
182	20240213	161800	666532850	25650	25650	25650	25650	357
183	20240213	161700	666532850	25650	25650	25650	25650	0
184	20240213	161600	666532850	25650	25650	25650	25650	0
185	20240213	161500	666532850	25650	25650	25650	25650	0
186	20240213	161400	666532850	25650	25650	25650	25650	0
187	20240213	161300	666532850	25650	25650	25650	25650	0
188	20240213	161200	666532850	25650	25650	25650	25650	0
189	20240213	161100	666532850	25650	25650	25650	25650	0
190	20240213	161000	666532850	25650	25650	25650	25650	0
191	20240213	160900	666532850	25650	25650	25650	25650	0
192	20240213	160800	666532850	25650	25650	25650	25650	0
193	20240213	160700	666532850	25650	25650	25650	25650	0
194	20240213	160600	666532850	25650	25650	25650	25650	0
195	20240213	160500	666532850	25650	25650	25650	25650	0
196	20240213	160400	666532850	25650	25650	25650	25650	0
197	20240213	160300	666532850	25650	25650	25650	25650	0
198	20240213	160200	666532850	25650	25650	25650	25650	0
199	20240213	160100	666532850	25650	25650	25650	25650	0
200	20240213	160000	666532850	25650	25650	25650	25650	0
201	20240213	155900	666532850	25650	25650	25650	25650	0
202	20240213	155800	666532850	25650	25650	25650	25650	0
203	20240213	155700	666532850	25650	25650	25650	25650	0
204	20240213	155600	666532850	25650	25650	25650	25650	0
205	20240213	155500	666532850	25650	25650	25650	25650	0
206	20240213	155400	666532850	25650	25650	25650	25650	0
207	20240213	155300	666532850	25650	25650	25650	25650	0
208	20240213	155200	666532850	25650	25650	25650	25650	0
209	20240213	155100	666532850	25650	25650	25650	25650	0
210	20240213	155000	666532850	25650	25650	25650	25650	0
211	20240213	154900	666532850	25650	25650	25650	25650	0
212	20240213	154800	666532850	25650	25650	25650	25650	357
213	20240213	154700	666532850	25650	25650	25650	25650	0
214	20240213	154600	666532850	25650	25650	25650	25650	0
215	20240213	154500	666532850	25650	25650	25650	25650	0
216	20240213	154400	666532850	25650	25650	25650	25650	0
217	20240213	154300	666532850	25650	25650	25650	25650	0
218	20240213	154200	666532850	25650	25650	25650	25650	0
219	20240213	154100	666532850	25650	25650	25650	25650	0
220	20240213	154000	666532850	25650	25650	25650	25650	0
221	20240213	153900	666532850	25650	25650	25650	25650	0
222	20240213	153800	666532850	25650	25650	25650	25650	0
223	20240213	153700	666532850	25650	25650	25650	25650	0
224	20240213	153600	666532850	25650	25650	25650	25650	0
225	20240213	153500	666532850	25650	25650	25650	25650	0
226	20240213	153400	666532850	25650	25650	25650	25650	0
227	20240213	153300	666532850	25650	25650	25650	25650	0
228	20240213	153200	666532850	25650	25650	25650	25650	0
229	20240213	153100	666532850	25650	25650	25650	25650	0
230	20240213	153000	666532850	25650	25650	25650	25650	357
231	20240213	152900	657375800	25600	25600	25600	25600	0
232	20240213	152800	657375800	25600	25600	25600	25600	0
233	20240213	152700	657375800	25600	25600	25600	25600	0
234	20240213	152600	657375800	25600	25600	25600	25600	0
235	20240213	152500	657375800	25600	25600	25600	25600	0
236	20240213	152400	657375800	25600	25600	25600	25600	0
237	20240213	152300	657375800	25600	25600	25600	25600	0
238	20240213	152200	657375800	25600	25600	25600	25600	0
239	20240213	152100	657375800	25600	25600	25600	25600	0
240	20240213	152000	657375800	25600	25600	25600	25600	0
241	20240213	151900	657375800	25600	25600	25650	25500	86
242	20240213	151800	655175950	25600	25500	25600	25500	121
243	20240213	151700	652080450	25550	25600	25600	25550	15
244	20240213	151600	651696950	25500	25600	25600	25500	90
245	20240213	151500	649398550	25600	25550	25600	25550	19
246	20240213	151400	648912850	25500	25500	25500	25500	0
247	20240213	151300	648912850	25500	25500	25500	25500	1
248	20240213	151200	648887350	25500	25600	25600	25500	1027
249	20240213	151100	622692800	25550	25550	25550	25550	0
250	20240213	151000	622692800	25550	25550	25550	25550	1
251	20240213	150900	622667250	25650	25650	25650	25650	98
252	20240213	150800	620153550	25550	25550	25550	25550	7
253	20240213	150700	619974700	25550	25550	25550	25550	0
254	20240213	150600	619974700	25550	25550	25550	25550	0
255	20240213	150500	619974700	25550	25550	25600	25550	38
256	20240213	150400	619003750	25650	25550	25650	25550	1046
257	20240213	150300	592273850	25650	25650	25650	25650	20
258	20240213	150200	591760850	25650	25650	25650	25550	1176
259	20240213	150100	561672700	25600	25600	25600	25600	0
260	20240213	150000	561672700	25600	25600	25600	25600	12
261	20240213	145900	561365500	25600	25650	25650	25600	74
262	20240213	145800	559468950	25600	25600	25600	25600	0
263	20240213	145700	559468950	25600	25600	25600	25600	19
264	20240213	145600	558982550	25600	25600	25600	25600	1
265	20240213	145500	558956950	25650	25650	25650	25650	5
266	20240213	145400	558828700	25600	25600	25600	25600	0
267	20240213	145300	558828700	25600	25600	25600	25600	0
268	20240213	145200	558828700	25600	25650	25650	25600	3
269	20240213	145100	558751850	25650	25600	25650	25600	12
270	20240213	145000	558444250	25600	25600	25600	25600	6
271	20240213	144900	558290650	25600	25600	25600	25600	9
272	20240213	144800	558060250	25600	25600	25600	25600	18
273	20240213	144700	557599450	25650	25650	25650	25600	14
274	20240213	144600	557240600	25600	25600	25600	25600	0
275	20240213	144500	557240600	25600	25600	25600	25600	2
276	20240213	144400	557189400	25600	25600	25600	25600	1
277	20240213	144300	557163800	25650	25650	25650	25650	5
278	20240213	144200	557035550	25650	25650	25650	25650	2
279	20240213	144100	556984250	25600	25650	25650	25600	122
280	20240213	144000	553855050	25600	25600	25600	25600	5
281	20240213	143900	553727050	25650	25650	25650	25650	9
282	20240213	143800	553496200	25600	25650	25650	25600	6
283	20240213	143700	553342400	25650	25650	25650	25650	2
284	20240213	143600	553291100	25700	25700	25700	25700	0
285	20240213	143500	553291100	25700	25700	25700	25700	9
286	20240213	143400	553059800	25650	25650	25650	25650	13
287	20240213	143300	552726350	25700	25700	25700	25700	0
288	20240213	143200	552726350	25700	25700	25700	25700	3
289	20240213	143100	552649250	25700	25650	25700	25650	12
290	20240213	143000	552340950	25700	25700	25700	25700	5
291	20240213	142900	552212450	25700	25700	25700	25700	36
292	20240213	142800	551287250	25650	25650	25650	25650	36
293	20240213	142700	550363850	25700	25650	25700	25650	5
294	20240213	142600	550235450	25700	25700	25700	25700	15
295	20240213	142500	549849950	25650	25650	25650	25650	2
296	20240213	142400	549798650	25700	25700	25700	25700	1
297	20240213	142300	549772950	25650	25650	25650	25650	1
298	20240213	142200	549747300	25700	25700	25700	25700	5
299	20240213	142100	549618800	25650	25650	25650	25650	1
300	20240213	142000	549593150	25700	25650	25700	25650	42
301	20240213	141900	548513850	25700	25700	25700	25700	0
302	20240213	141800	548513850	25700	25650	25700	25650	10
303	20240213	141700	548257050	25650	25650	25650	25650	29
304	20240213	141600	547513200	25650	25650	25650	25650	2
305	20240213	141500	547461900	25700	25700	25700	25700	3
306	20240213	141400	547384800	25700	25700	25700	25700	10
307	20240213	141300	547127800	25700	25650	25700	25650	15
308	20240213	141200	546742800	25600	25650	25650	25600	12
309	20240213	141100	546435500	25650	25650	25650	25650	0
310	20240213	141000	546435500	25650	25650	25650	25650	0
311	20240213	140900	546435500	25650	25650	25650	25650	2
312	20240213	140800	546384200	25700	25700	25700	25700	5
313	20240213	140700	546255700	25650	25650	25650	25650	0
314	20240213	140600	546255700	25650	25650	25650	25650	0
315	20240213	140500	546255700	25650	25650	25650	25650	33
316	20240213	140400	545409250	25650	25650	25650	25650	22
317	20240213	140300	544844950	25700	25700	25700	25700	0
318	20240213	140200	544844950	25700	25650	25700	25650	12
319	20240213	140100	544536650	25650	25650	25650	25650	0
320	20240213	140000	544536650	25650	25650	25650	25650	62
321	20240213	135900	542946350	25650	25650	25650	25650	0
322	20240213	135800	542946350	25650	25700	25700	25650	220
323	20240213	135700	537303300	25700	25700	25700	25700	0
324	20240213	135600	537303300	25700	25700	25700	25700	6
325	20240213	135500	537149100	25650	25650	25650	25650	2
326	20240213	135400	537097800	25700	25700	25700	25700	0
327	20240213	135300	537097800	25700	25700	25700	25700	1
328	20240213	135200	537072100	25700	25700	25700	25700	10
329	20240213	135100	536815100	25700	25650	25700	25650	7
330	20240213	135000	536635300	25650	25650	25650	25650	0
331	20240213	134900	536635300	25650	25650	25650	25650	10
332	20240213	134800	536378800	25650	25650	25650	25650	0
333	20240213	134700	536378800	25650	25700	25700	25650	8
334	20240213	134600	536173250	25700	25700	25700	25700	2
335	20240213	134500	536121850	25650	25650	25650	25650	0
336	20240213	134400	536121850	25650	25650	25650	25650	2
337	20240213	134300	536070550	25700	25700	25700	25700	1
338	20240213	134200	536044850	25700	25700	25700	25700	5
339	20240213	134100	535916350	25650	25650	25650	25650	0
340	20240213	134000	535916350	25650	25650	25650	25650	1
341	20240213	133900	535890700	25650	25650	25650	25650	40
342	20240213	133800	534864700	25650	25650	25650	25650	15
343	20240213	133700	534479950	25700	25700	25700	25700	14
344	20240213	133600	534120150	25650	25700	25700	25650	4
345	20240213	133500	534017450	25700	25700	25700	25700	1
346	20240213	133400	533991750	25750	25750	25750	25750	20
347	20240213	133300	533476750	25700	25700	25700	25700	72
348	20240213	133200	531626350	25700	25700	25700	25700	1
349	20240213	133100	531600650	25700	25700	25700	25700	10
350	20240213	133000	531343650	25700	25700	25700	25700	19
351	20240213	132900	530855350	25700	25700	25700	25700	2
352	20240213	132800	530803950	25750	25750	25750	25750	5
353	20240213	132700	530675200	25750	25750	25750	25750	0
354	20240213	132600	530675200	25750	25700	25750	25700	7
355	20240213	132500	530495050	25750	25750	25750	25750	36
356	20240213	132400	529568050	25700	25700	25700	25700	0
357	20240213	132300	529568050	25700	25700	25700	25700	0
358	20240213	132200	529568050	25700	25700	25700	25700	9
359	20240213	132100	529336750	25700	25700	25700	25700	28
360	20240213	132000	528617150	25650	25650	25650	25650	4
361	20240213	131900	528514550	25650	25700	25700	25650	13
362	20240213	131800	528180650	25700	25650	25700	25650	153
363	20240213	131700	524250750	25650	25650	25650	25650	155
364	20240213	131600	520275000	25650	25650	25650	25650	0
365	20240213	131500	520275000	25650	25650	25650	25650	2
366	20240213	131400	520223700	25700	25700	25700	25700	41
367	20240213	131300	519170000	25700	25650	25700	25650	4
368	20240213	131200	519067300	25650	25650	25650	25650	0
369	20240213	131100	519067300	25650	25700	25700	25650	2
370	20240213	131000	519015950	25700	25700	25700	25700	1
371	20240213	130900	518990250	25700	25700	25700	25700	10
372	20240213	130800	518733250	25700	25700	25700	25700	151
373	20240213	130700	514852550	25750	25750	25750	25750	5
374	20240213	130600	514723800	25750	25750	25750	25750	0
375	20240213	130500	514723800	25750	25750	25750	25750	0
376	20240213	130400	514723800	25750	25700	25750	25700	3
377	20240213	130300	514646650	25750	25750	25750	25750	0
378	20240213	130200	514646650	25750	25700	25750	25700	12
379	20240213	130100	514337950	25650	25650	25650	25650	0
380	20240213	130000	514337950	25650	25700	25700	25650	12
381	20240213	125900	514029650	25700	25700	25700	25700	98
382	20240213	125800	511511050	25650	25650	25650	25650	0
383	20240213	125700	511511050	25650	25700	25700	25650	6
384	20240213	125600	511356900	25650	25650	25650	25650	0
385	20240213	125500	511356900	25650	25650	25650	25650	0
386	20240213	125400	511356900	25650	25650	25650	25650	0
387	20240213	125300	511356900	25650	25700	25700	25650	14
388	20240213	125200	510997200	25700	25700	25700	25700	162
389	20240213	125100	506833800	25750	25750	25750	25750	1
390	20240213	125000	506808050	25700	25700	25700	25700	3
391	20240213	124900	506730950	25700	25700	25700	25700	7
392	20240213	124800	506551050	25750	25750	25750	25750	1
393	20240213	124700	506525300	25700	25750	25750	25700	43
394	20240213	124600	505418150	25700	25700	25700	25700	13
395	20240213	124500	505084050	25700	25700	25700	25700	0
396	20240213	124400	505084050	25700	25700	25700	25700	118
397	20240213	124300	502051450	25700	25700	25700	25700	0
398	20240213	124200	502051450	25700	25700	25700	25650	10
399	20240213	124100	501794550	25700	25700	25700	25700	4
400	20240213	124000	501691750	25700	25700	25700	25700	2
401	20240213	123900	501640350	25650	25650	25650	25650	2
402	20240213	123800	501589050	25700	25700	25700	25700	1
403	20240213	123700	501563350	25700	25700	25700	25700	6
404	20240213	123600	501409150	25750	25750	25750	25750	0
405	20240213	123500	501409150	25750	25750	25750	25750	0
406	20240213	123400	501409150	25750	25750	25750	25750	0
407	20240213	123300	501409150	25750	25700	25750	25700	35
408	20240213	123200	500509350	25650	25650	25650	25650	1
409	20240213	123100	500483700	25700	25700	25700	25700	10
410	20240213	123000	500226700	25650	25650	25650	25650	1
411	20240213	122900	500201050	25650	25650	25650	25650	20
412	20240213	122800	499688050	25650	25700	25700	25650	15
413	20240213	122700	499302750	25650	25650	25650	25650	1
414	20240213	122600	499277100	25650	25650	25650	25650	2
415	20240213	122500	499225800	25700	25750	25750	25700	51
416	20240213	122400	497915050	25700	25700	25700	25700	2
417	20240213	122300	497863650	25750	25750	25750	25750	6
418	20240213	122200	497709150	25700	25700	25700	25700	1
419	20240213	122100	497683450	25700	25700	25700	25700	1
420	20240213	122000	497657750	25750	25750	25750	25750	0
421	20240213	121900	497657750	25750	25750	25750	25750	5
422	20240213	121800	497529000	25750	25700	25750	25700	45
423	20240213	121700	496371700	25650	25700	25700	25650	10
424	20240213	121600	496115100	25700	25700	25700	25700	4
425	20240213	121500	496012300	25700	25700	25700	25700	2
426	20240213	121400	495960900	25650	25650	25650	25650	3
427	20240213	121300	495883950	25650	25650	25650	25650	2
428	20240213	121200	495832650	25650	25650	25650	25650	48
429	20240213	121100	494601450	25600	25700	25700	25600	205
430	20240213	121000	489352800	25650	25650	25650	25650	2
431	20240213	120900	489301500	25700	25700	25700	25700	5
432	20240213	120800	489173000	25700	25700	25700	25700	0
433	20240213	120700	489173000	25700	25700	25700	25700	0
434	20240213	120600	489173000	25700	25650	25700	25650	39
435	20240213	120500	488171150	25700	25700	25700	25700	4
436	20240213	120400	488068350	25600	25600	25600	25600	1
437	20240213	120300	488042750	25750	25750	25750	25750	0
438	20240213	120200	488042750	25750	25750	25750	25750	0
439	20240213	120100	488042750	25750	25750	25750	25750	0
440	20240213	120000	488042750	25750	25600	25750	25600	896
441	20240213	115900	465099950	25600	25600	25650	25550	239
442	20240213	115800	458981750	25600	25650	25650	25600	478
443	20240213	115700	446744600	25650	25650	25650	25650	0
444	20240213	115600	446744600	25650	25700	25700	25650	496
445	20240213	115500	434021700	25650	25700	25750	25650	457
446	20240213	115400	422278750	25700	25700	25700	25700	1
447	20240213	115300	422253050	25700	25700	25750	25700	68
448	20240213	115200	420505350	25750	25700	25750	25700	6
449	20240213	115100	420350950	25750	25750	25750	25750	0
450	20240213	115000	420350950	25750	25700	25750	25700	9
451	20240213	114900	420119400	25700	25750	25750	25700	46
452	20240213	114800	418935300	25700	25700	25700	25700	2
453	20240213	114700	418883900	25750	25750	25750	25750	1
454	20240213	114600	418858150	25750	25750	25750	25750	5
455	20240213	114500	418729400	25700	25700	25700	25700	3
456	20240213	114400	418652300	25750	25750	25750	25750	1
457	20240213	114300	418626550	25750	25750	25750	25750	3
458	20240213	114200	418549300	25750	25750	25750	25750	5
459	20240213	114100	418420550	25700	25700	25700	25700	2
460	20240213	114000	418369150	25700	25700	25700	25700	0
461	20240213	113900	418369150	25700	25700	25700	25700	0
462	20240213	113800	418369150	25700	25700	25700	25700	2
463	20240213	113700	418317750	25650	25650	25650	25650	0
464	20240213	113600	418317750	25650	25650	25650	25650	0
465	20240213	113500	418317750	25650	25650	25750	25650	47
466	20240213	113400	417108600	25650	25650	25650	25650	0
467	20240213	113300	417108600	25650	25650	25650	25650	0
468	20240213	113200	417108600	25650	25750	25750	25650	116
469	20240213	113100	414127500	25700	25700	25700	25700	19
470	20240213	113000	413639200	25800	25700	25800	25650	17
471	20240213	112900	413202450	25700	25700	25700	25700	8
472	20240213	112800	412996850	25650	25600	25650	25600	4
473	20240213	112700	412894300	25650	25650	25650	25650	0
474	20240213	112600	412894300	25650	25650	25650	25650	35
475	20240213	112500	411996550	25650	25650	25650	25650	7
476	20240213	112400	411817000	25650	25650	25650	25650	0
477	20240213	112300	411817000	25650	25600	25650	25600	7
478	20240213	112200	411637550	25600	25600	25600	25600	7
479	20240213	112100	411458350	25650	25650	25650	25650	10
480	20240213	112000	411201850	25600	25650	25650	25600	14
481	20240213	111900	410843200	25600	25600	25600	25600	11
482	20240213	111800	410561600	25600	25650	25650	25600	16
483	20240213	111700	410151700	25650	25600	25650	25600	18
484	20240213	111600	409690350	25600	25650	25650	25600	74
485	20240213	111500	407795650	25600	25600	25600	25600	17
486	20240213	111400	407360450	25600	25600	25600	25600	37
487	20240213	111300	406413250	25600	25600	25600	25600	0
488	20240213	111200	406413250	25600	25600	25600	25600	21
489	20240213	111100	405875650	25650	25650	25650	25650	1
490	20240213	111000	405850000	25600	25600	25650	25600	78
491	20240213	110900	403853100	25650	25650	25650	25650	32
492	20240213	110800	403032300	25650	25650	25650	25650	5
493	20240213	110700	402904050	25650	25700	25700	25650	30
494	20240213	110600	402133300	25700	25700	25700	25700	0
495	20240213	110500	402133300	25700	25650	25700	25650	6
496	20240213	110400	401979150	25700	25700	25700	25700	36
497	20240213	110300	401053950	25700	25700	25700	25700	45
498	20240213	110200	399897450	25700	25750	25750	25700	5
499	20240213	110100	399768900	25700	25700	25700	25700	0
500	20240213	110000	399768900	25700	25700	25700	25700	1
501	20240213	105900	399743200	25750	25800	25800	25750	82
502	20240213	105800	397628550	25800	25800	25800	25800	67
503	20240213	105700	395899950	25850	25850	25900	25800	170
504	20240213	105600	391509400	25900	25850	25900	25850	3
505	20240213	105500	391431750	25950	25850	25950	25850	15
506	20240213	105400	391043100	25850	25850	25950	25850	28
507	20240213	105300	390318800	25850	25900	25950	25850	213
508	20240213	105200	384794950	25850	25850	25850	25850	5
509	20240213	105100	384665700	25850	25850	25850	25850	0
510	20240213	105000	384665700	25850	25850	25900	25850	9
511	20240213	104900	384432750	25850	25900	25900	25850	22
512	20240213	104800	383863050	25850	25850	25850	25850	4
513	20240213	104700	383759650	25850	25850	25900	25850	12
514	20240213	104600	383449400	25850	25900	25900	25850	56
515	20240213	104500	382001750	25900	25900	25900	25900	0
516	20240213	104400	382001750	25900	25850	25900	25850	426
517	20240213	104300	370972400	25800	25800	25800	25800	3
518	20240213	104200	370895000	25800	25800	25850	25800	16
519	20240213	104100	370481700	25800	25800	25800	25800	21
520	20240213	104000	369939900	25750	25750	25750	25750	11
521	20240213	103900	369656650	25850	25850	25850	25850	16
522	20240213	103800	369243050	25850	25800	25850	25800	110
523	20240213	103700	366404700	25800	25800	25800	25800	45
524	20240213	103600	365243700	25750	25750	25750	25750	18
525	20240213	103500	364780200	25800	25800	25800	25800	5
526	20240213	103400	364651200	25800	25800	25800	25800	96
527	20240213	103300	362174400	25850	25800	25850	25800	16
528	20240213	103200	361760850	25900	25900	25900	25900	6
529	20240213	103100	361605450	25950	25950	25950	25950	5
530	20240213	103000	361475700	25950	25800	25950	25750	148
531	20240213	102900	357642800	25750	25750	25750	25750	0
532	20240213	102800	357642800	25750	25800	25950	25750	1393
533	20240213	102700	321647550	25800	25700	25800	25700	1293
534	20240213	102600	288374050	25700	25700	25700	25700	60
535	20240213	102500	286832050	25650	25700	25700	25650	3
536	20240213	102400	286755050	25700	25650	25700	25650	6
537	20240213	102300	286600900	25650	25650	25650	25650	4
538	20240213	102200	286498300	25650	25650	25650	25650	2
539	20240213	102100	286447000	25700	25600	25700	25600	60
540	20240213	102000	284907100	25650	25650	25650	25650	15
541	20240213	101900	284522350	25650	25650	25650	25650	15
542	20240213	101800	284137600	25650	25600	25650	25600	6
543	20240213	101700	283983800	25600	25650	25650	25600	15
544	20240213	101600	283599100	25650	25600	25650	25600	34
545	20240213	101500	282728000	25650	25650	25650	25650	1
546	20240213	101400	282702350	25600	25650	25650	25600	40
547	20240213	101300	281676400	25600	25600	25600	25600	0
548	20240213	101200	281676400	25600	25600	25600	25600	0
549	20240213	101100	281676400	25600	25600	25600	25600	2
550	20240213	101000	281625200	25600	25600	25650	25600	53
551	20240213	100900	280268150	25650	25650	25650	25650	0
552	20240213	100800	280268150	25650	25650	25650	25650	1
553	20240213	100700	280242500	25700	25700	25700	25700	5
554	20240213	100600	280114000	25700	25600	25700	25600	1441
555	20240213	100500	243167050	25600	25550	25600	25550	34
556	20240213	100400	242298000	25550	25550	25550	25550	7
557	20240213	100300	242119150	25550	25550	25550	25550	7
558	20240213	100200	241940300	25450	25450	25450	25450	18
559	20240213	100100	241482200	25600	25600	25600	25600	0
560	20240213	100000	241482200	25600	25550	25600	25550	1816
561	20240213	095900	194997750	25600	25550	25600	25550	5
562	20240213	095800	194869850	25600	25550	25600	25450	598
563	20240213	095700	179617150	25550	25550	25550	25550	103
564	20240213	095600	176985500	25550	25550	25550	25550	7
565	20240213	095500	176806650	25550	25550	25550	25550	9
566	20240213	095400	176576700	25550	25550	25550	25550	45
567	20240213	095300	175426950	25500	25500	25500	25500	2
568	20240213	095200	175375950	25550	25550	25550	25550	2
569	20240213	095100	175324850	25550	25550	25550	25550	4
570	20240213	095000	175222650	25500	25500	25500	25500	3
571	20240213	094900	175146150	25500	25550	25550	25500	3
572	20240213	094800	175069550	25550	25600	25600	25500	7
573	20240213	094700	174890850	25500	25550	25550	25500	219
574	20240213	094600	169295450	25500	25550	25550	25500	56
575	20240213	094500	167867400	25500	25550	25550	25500	10
576	20240213	094400	167612000	25550	25550	25550	25550	2
577	20240213	094300	167560900	25500	25550	25550	25500	11
578	20240213	094200	167280350	25550	25550	25550	25500	7
579	20240213	094100	167101600	25500	25550	25550	25500	22
580	20240213	094000	166539600	25500	25500	25500	25500	1
581	20240213	093900	166514100	25500	25500	25500	25500	66
582	20240213	093800	164831100	25500	25500	25500	25450	185
583	20240213	093700	160113650	25500	25500	25500	25500	14
584	20240213	093600	159756650	25500	25500	25500	25500	5
585	20240213	093500	159629150	25500	25450	25500	25450	21
586	20240213	093400	159093750	25500	25500	25500	25500	17
587	20240213	093300	158660250	25500	25450	25500	25450	7
588	20240213	093200	158482050	25450	25450	25450	25450	0
589	20240213	093100	158482050	25450	25400	25450	25400	50
590	20240213	093000	157210800	25400	25450	25450	25400	89
591	20240213	092900	154946900	25450	25450	25450	25450	1
592	20240213	092800	154921450	25400	25400	25400	25400	0
593	20240213	092700	154921450	25400	25400	25400	25400	80
594	20240213	092600	152889450	25350	25350	25350	25350	0
595	20240213	092500	152889450	25350	25400	25400	25350	24
596	20240213	092400	152280000	25400	25400	25400	25350	28
597	20240213	092300	151569900	25400	25350	25450	25350	510
598	20240213	092200	138633100	25400	25400	25400	25400	0
599	20240213	092100	138633100	25400	25450	25500	25400	23
600	20240213	092000	138048500	25500	25400	25500	25400	12
601	20240213	091900	137743500	25500	25500	25600	25500	17
602	20240213	091800	137309900	25500	25600	25600	25500	410
603	20240213	091700	126847250	25600	25650	25650	25550	21
604	20240213	091600	126309700	25600	25650	25650	25600	289
605	20240213	091500	118906800	25650	25600	25650	25600	39
606	20240213	091400	117906600	25650	25700	25700	25600	68
607	20240213	091300	116159700	25650	25600	25700	25600	12
608	20240213	091200	115851950	25650	25650	25700	25600	112
609	20240213	091100	112979700	25600	25700	25700	25600	153
610	20240213	091000	109055300	25700	25550	25700	25550	645
611	20240213	090900	92533600	25500	25500	25600	25500	264
612	20240213	090800	85793200	25550	25350	25550	25350	1747
613	20240213	090700	41266500	25350	25350	25400	25300	112
614	20240213	090600	38427150	25350	25300	25350	25300	36
615	20240213	090500	37514950	25400	25300	25400	25300	306
616	20240213	090400	29755150	25350	25300	25350	25300	134
617	20240213	090300	26361500	25300	25200	25300	25200	396
618	20240213	090200	16360650	25200	25250	25250	25200	49
619	20240213	090100	15125800	25250	25150	25250	25150	503
620	20240213	090000	2464700	25150	25150	25150	25150	98