KissMeData/003800/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	184100	76899350	26650	26650	26650	26650	9
3	20240216	184000	76899350	26650	26650	26650	26650	0
4	20240216	183900	76899350	26650	26650	26650	26650	0
5	20240216	183800	76899350	26650	26650	26650	26650	0
6	20240216	183700	76899350	26650	26650	26650	26650	0
7	20240216	183600	76899350	26650	26650	26650	26650	0
8	20240216	183500	76899350	26650	26650	26650	26650	0
9	20240216	183400	76899350	26650	26650	26650	26650	0
10	20240216	183300	76899350	26650	26650	26650	26650	0
11	20240216	183200	76899350	26650	26650	26650	26650	0
12	20240216	183100	76899350	26650	26650	26650	26650	0
13	20240216	183000	76899350	26650	26650	26650	26650	0
14	20240216	182900	76899350	26650	26650	26650	26650	0
15	20240216	182800	76899350	26650	26650	26650	26650	0
16	20240216	182700	76899350	26650	26650	26650	26650	0
17	20240216	182600	76899350	26650	26650	26650	26650	0
18	20240216	182500	76899350	26650	26650	26650	26650	0
19	20240216	182400	76899350	26650	26650	26650	26650	0
20	20240216	182300	76899350	26650	26650	26650	26650	0
21	20240216	182200	76899350	26650	26650	26650	26650	0
22	20240216	182100	76899350	26650	26650	26650	26650	0
23	20240216	182000	76899350	26650	26650	26650	26650	0
24	20240216	181900	76899350	26650	26650	26650	26650	0
25	20240216	181800	76899350	26650	26650	26650	26650	0
26	20240216	181700	76899350	26650	26650	26650	26650	0
27	20240216	181600	76899350	26650	26650	26650	26650	0
28	20240216	181500	76899350	26650	26650	26650	26650	0
29	20240216	181400	76899350	26650	26650	26650	26650	0
30	20240216	181300	76899350	26650	26650	26650	26650	0
31	20240216	181200	76899350	26650	26650	26650	26650	0
32	20240216	181100	76899350	26650	26650	26650	26650	9
33	20240216	181000	76899350	26650	26650	26650	26650	0
34	20240216	180900	76899350	26650	26650	26650	26650	0
35	20240216	180800	76899350	26650	26650	26650	26650	0
36	20240216	180700	76899350	26650	26650	26650	26650	0
37	20240216	180600	76899350	26650	26650	26650	26650	0
38	20240216	180500	76899350	26650	26650	26650	26650	0
39	20240216	180400	76899350	26650	26650	26650	26650	0
40	20240216	180300	76899350	26650	26650	26650	26650	0
41	20240216	180200	76899350	26650	26650	26650	26650	0
42	20240216	180100	76899350	26650	26650	26650	26650	0
43	20240216	180000	76899350	26650	26650	26650	26650	0
44	20240216	175900	76899350	26650	26650	26650	26650	0
45	20240216	175800	76899350	26650	26650	26650	26650	0
46	20240216	175700	76899350	26650	26650	26650	26650	0
47	20240216	175600	76899350	26650	26650	26650	26650	0
48	20240216	175500	76899350	26650	26650	26650	26650	0
49	20240216	175400	76899350	26650	26650	26650	26650	0
50	20240216	175300	76899350	26650	26650	26650	26650	0
51	20240216	175200	76899350	26650	26650	26650	26650	0
52	20240216	175100	76899350	26650	26650	26650	26650	0
53	20240216	175000	76899350	26650	26650	26650	26650	0
54	20240216	174900	76899350	26650	26650	26650	26650	0
55	20240216	174800	76899350	26650	26650	26650	26650	0
56	20240216	174700	76899350	26650	26650	26650	26650	0
57	20240216	174600	76899350	26650	26650	26650	26650	0
58	20240216	174500	76899350	26650	26650	26650	26650	0
59	20240216	174400	76899350	26650	26650	26650	26650	0
60	20240216	174300	76899350	26650	26650	26650	26650	0
61	20240216	174200	76899350	26650	26650	26650	26650	0
62	20240216	174100	76899350	26650	26650	26650	26650	9
63	20240216	174000	76899350	26650	26650	26650	26650	0
64	20240216	173900	76899350	26650	26650	26650	26650	0
65	20240216	173800	76899350	26650	26650	26650	26650	0
66	20240216	173700	76899350	26650	26650	26650	26650	0
67	20240216	173600	76899350	26650	26650	26650	26650	0
68	20240216	173500	76899350	26650	26650	26650	26650	0
69	20240216	173400	76899350	26650	26650	26650	26650	0
70	20240216	173300	76899350	26650	26650	26650	26650	0
71	20240216	173200	76899350	26650	26650	26650	26650	0
72	20240216	173100	76899350	26650	26650	26650	26650	0
73	20240216	173000	76899350	26650	26650	26650	26650	0
74	20240216	172900	76899350	26650	26650	26650	26650	0
75	20240216	172800	76899350	26650	26650	26650	26650	0
76	20240216	172700	76899350	26650	26650	26650	26650	0
77	20240216	172600	76899350	26650	26650	26650	26650	0
78	20240216	172500	76899350	26650	26650	26650	26650	0
79	20240216	172400	76899350	26650	26650	26650	26650	0
80	20240216	172300	76899350	26650	26650	26650	26650	0
81	20240216	172200	76899350	26650	26650	26650	26650	0
82	20240216	172100	76899350	26650	26650	26650	26650	0
83	20240216	172000	76899350	26650	26650	26650	26650	0
84	20240216	171900	76899350	26650	26650	26650	26650	0
85	20240216	171800	76899350	26650	26650	26650	26650	0
86	20240216	171700	76899350	26650	26650	26650	26650	0
87	20240216	171600	76899350	26650	26650	26650	26650	0
88	20240216	171500	76899350	26650	26650	26650	26650	0
89	20240216	171400	76899350	26650	26650	26650	26650	0
90	20240216	171300	76899350	26650	26650	26650	26650	0
91	20240216	171200	76899350	26650	26650	26650	26650	0
92	20240216	171100	76899350	26650	26650	26650	26650	9
93	20240216	171000	76899350	26650	26650	26650	26650	0
94	20240216	170900	76899350	26650	26650	26650	26650	0
95	20240216	170800	76899350	26650	26650	26650	26650	0
96	20240216	170700	76899350	26650	26650	26650	26650	0
97	20240216	170600	76899350	26650	26650	26650	26650	0
98	20240216	170500	76899350	26650	26650	26650	26650	0
99	20240216	170400	76899350	26650	26650	26650	26650	0
100	20240216	170300	76899350	26650	26650	26650	26650	0
101	20240216	170200	76899350	26650	26650	26650	26650	0
102	20240216	170100	76899350	26650	26650	26650	26650	0
103	20240216	170000	76899350	26650	26650	26650	26650	0
104	20240216	165900	76899350	26650	26650	26650	26650	0
105	20240216	165800	76899350	26650	26650	26650	26650	0
106	20240216	165700	76899350	26650	26650	26650	26650	0
107	20240216	165600	76899350	26650	26650	26650	26650	0
108	20240216	165500	76899350	26650	26650	26650	26650	0
109	20240216	165400	76899350	26650	26650	26650	26650	0
110	20240216	165300	76899350	26650	26650	26650	26650	0
111	20240216	165200	76899350	26650	26650	26650	26650	0
112	20240216	165100	76899350	26650	26650	26650	26650	0
113	20240216	165000	76899350	26650	26650	26650	26650	0
114	20240216	164900	76899350	26650	26650	26650	26650	0
115	20240216	164800	76899350	26650	26650	26650	26650	0
116	20240216	164700	76899350	26650	26650	26650	26650	0
117	20240216	164600	76899350	26650	26650	26650	26650	0
118	20240216	164500	76899350	26650	26650	26650	26650	0
119	20240216	164400	76899350	26650	26650	26650	26650	0
120	20240216	164300	76899350	26650	26650	26650	26650	0
121	20240216	164200	76899350	26650	26650	26650	26650	0
122	20240216	164100	76899350	26650	26650	26650	26650	9
123	20240216	164000	76899350	26650	26650	26650	26650	0
124	20240216	163900	76899350	26650	26650	26650	26650	0
125	20240216	163800	76899350	26650	26650	26650	26650	0
126	20240216	163700	76899350	26650	26650	26650	26650	0
127	20240216	163600	76899350	26650	26650	26650	26650	0
128	20240216	163500	76899350	26650	26650	26650	26650	0
129	20240216	163400	76899350	26650	26650	26650	26650	0
130	20240216	163300	76899350	26650	26650	26650	26650	0
131	20240216	163200	76899350	26650	26650	26650	26650	0
132	20240216	163100	76899350	26650	26650	26650	26650	0
133	20240216	163000	76899350	26650	26650	26650	26650	0
134	20240216	162900	76899350	26650	26650	26650	26650	0
135	20240216	162800	76899350	26650	26650	26650	26650	0
136	20240216	162700	76899350	26650	26650	26650	26650	0
137	20240216	162600	76899350	26650	26650	26650	26650	0
138	20240216	162500	76899350	26650	26650	26650	26650	0
139	20240216	162400	76899350	26650	26650	26650	26650	0
140	20240216	162300	76899350	26650	26650	26650	26650	0
141	20240216	162200	76899350	26650	26650	26650	26650	0
142	20240216	162100	76899350	26650	26650	26650	26650	0
143	20240216	162000	76899350	26650	26650	26650	26650	0
144	20240216	161900	76899350	26650	26650	26650	26650	0
145	20240216	161800	76899350	26650	26650	26650	26650	0
146	20240216	161700	76899350	26650	26650	26650	26650	0
147	20240216	161600	76899350	26650	26650	26650	26650	0
148	20240216	161500	76899350	26650	26650	26650	26650	0
149	20240216	161400	76899350	26650	26650	26650	26650	0
150	20240216	161300	76899350	26650	26650	26650	26650	0
151	20240216	161200	76899350	26650	26650	26650	26650	0
152	20240216	161100	76899350	26650	26650	26650	26650	9
153	20240216	161000	76899350	26650	26650	26650	26650	0
154	20240216	160900	76899350	26650	26650	26650	26650	0
155	20240216	160800	76899350	26650	26650	26650	26650	0
156	20240216	160700	76899350	26650	26650	26650	26650	0
157	20240216	160600	76899350	26650	26650	26650	26650	0
158	20240216	160500	76899350	26650	26650	26650	26650	0
159	20240216	160400	76899350	26650	26650	26650	26650	0
160	20240216	160300	76899350	26650	26650	26650	26650	0
161	20240216	160200	76899350	26650	26650	26650	26650	0
162	20240216	160100	76899350	26650	26650	26650	26650	0
163	20240216	160000	76899350	26650	26650	26650	26650	0
164	20240216	155900	76899350	26650	26650	26650	26650	0
165	20240216	155800	76899350	26650	26650	26650	26650	0
166	20240216	155700	76899350	26650	26650	26650	26650	0
167	20240216	155600	76899350	26650	26650	26650	26650	0
168	20240216	155500	76899350	26650	26650	26650	26650	0
169	20240216	155400	76899350	26650	26650	26650	26650	0
170	20240216	155300	76899350	26650	26650	26650	26650	0
171	20240216	155200	76899350	26650	26650	26650	26650	0
172	20240216	155100	76899350	26650	26650	26650	26650	0
173	20240216	155000	76899350	26650	26650	26650	26650	0
174	20240216	154900	76899350	26650	26650	26650	26650	0
175	20240216	154800	76899350	26650	26650	26650	26650	0
176	20240216	154700	76899350	26650	26650	26650	26650	0
177	20240216	154600	76899350	26650	26650	26650	26650	0
178	20240216	154500	76899350	26650	26650	26650	26650	0
179	20240216	154400	76899350	26650	26650	26650	26650	0
180	20240216	154300	76899350	26650	26650	26650	26650	0
181	20240216	154200	76899350	26650	26650	26650	26650	0
182	20240216	154100	76899350	26650	26650	26650	26650	9
183	20240216	154000	76899350	26650	26650	26650	26650	0
184	20240216	153900	76899350	26650	26650	26650	26650	0
185	20240216	153800	76899350	26650	26650	26650	26650	0
186	20240216	153700	76899350	26650	26650	26650	26650	0
187	20240216	153600	76899350	26650	26650	26650	26650	0
188	20240216	153500	76899350	26650	26650	26650	26650	0
189	20240216	153400	76899350	26650	26650	26650	26650	0
190	20240216	153300	76899350	26650	26650	26650	26650	0
191	20240216	153200	76899350	26650	26650	26650	26650	0
192	20240216	153100	76899350	26650	26650	26650	26650	0
193	20240216	153000	76899350	26650	26650	26650	26650	9
194	20240216	152900	76659500	26700	26700	26700	26700	0
195	20240216	152800	76659500	26700	26700	26700	26700	0
196	20240216	152700	76659500	26700	26700	26700	26700	0
197	20240216	152600	76659500	26700	26700	26700	26700	0
198	20240216	152500	76659500	26700	26700	26700	26700	0
199	20240216	152400	76659500	26700	26700	26700	26700	0
200	20240216	152300	76659500	26700	26700	26700	26700	0
201	20240216	152200	76659500	26700	26700	26700	26700	0
202	20240216	152100	76659500	26700	26700	26700	26700	0
203	20240216	152000	76659500	26700	26700	26700	26700	0
204	20240216	151900	76659500	26700	26700	26700	26700	0
205	20240216	151800	76659500	26700	26700	26700	26700	0
206	20240216	151700	76659500	26700	26700	26700	26700	0
207	20240216	151600	76659500	26700	26700	26700	26700	0
208	20240216	151500	76659500	26700	26700	26700	26700	1
209	20240216	151400	76632800	26650	26650	26650	26650	0
210	20240216	151300	76632800	26650	26650	26650	26650	0
211	20240216	151200	76632800	26650	26650	26650	26650	40
212	20240216	151100	75566800	26650	26650	26650	26650	0
213	20240216	151000	75566800	26650	26650	26650	26650	0
214	20240216	150900	75566800	26650	26650	26650	26650	0
215	20240216	150800	75566800	26650	26650	26650	26650	0
216	20240216	150700	75566800	26650	26650	26650	26650	0
217	20240216	150600	75566800	26650	26650	26650	26650	0
218	20240216	150500	75566800	26650	26650	26650	26650	0
219	20240216	150400	75566800	26650	26650	26650	26650	0
220	20240216	150300	75566800	26650	26650	26650	26650	0
221	20240216	150200	75566800	26650	26650	26650	26650	0
222	20240216	150100	75566800	26650	26650	26650	26650	0
223	20240216	150000	75566800	26650	26650	26650	26650	0
224	20240216	145900	75566800	26650	26650	26650	26650	0
225	20240216	145800	75566800	26650	26650	26650	26650	0
226	20240216	145700	75566800	26650	26650	26650	26650	0
227	20240216	145600	75566800	26650	26650	26650	26650	0
228	20240216	145500	75566800	26650	26650	26650	26650	0
229	20240216	145400	75566800	26650	26650	26650	26650	0
230	20240216	145300	75566800	26650	26650	26650	26650	0
231	20240216	145200	75566800	26650	26650	26650	26650	0
232	20240216	145100	75566800	26650	26650	26650	26650	0
233	20240216	145000	75566800	26650	26650	26650	26650	0
234	20240216	144900	75566800	26650	26650	26650	26650	0
235	20240216	144800	75566800	26650	26650	26650	26650	0
236	20240216	144700	75566800	26650	26650	26650	26650	0
237	20240216	144600	75566800	26650	26650	26650	26650	0
238	20240216	144500	75566800	26650	26650	26650	26650	0
239	20240216	144400	75566800	26650	26650	26650	26650	0
240	20240216	144300	75566800	26650	26650	26650	26650	0
241	20240216	144200	75566800	26650	26650	26650	26650	0
242	20240216	144100	75566800	26650	26650	26650	26650	0
243	20240216	144000	75566800	26650	26650	26650	26650	0
244	20240216	143900	75566800	26650	26650	26650	26650	0
245	20240216	143800	75566800	26650	26650	26650	26650	0
246	20240216	143700	75566800	26650	26650	26650	26650	6
247	20240216	143600	75406900	26600	26600	26600	26600	0
248	20240216	143500	75406900	26600	26600	26600	26600	0
249	20240216	143400	75406900	26600	26600	26600	26600	1
250	20240216	143300	75380300	26650	26650	26650	26650	0
251	20240216	143200	75380300	26650	26650	26650	26650	0
252	20240216	143100	75380300	26650	26650	26650	26650	1
253	20240216	143000	75353650	26600	26600	26600	26600	19
254	20240216	142900	74848250	26550	26550	26550	26550	10
255	20240216	142800	74582750	26550	26500	26550	26500	58
256	20240216	142700	73045450	26450	26550	26550	26450	164
257	20240216	142600	68698900	26500	26500	26500	26500	0
258	20240216	142500	68698900	26500	26500	26500	26500	0
259	20240216	142400	68698900	26500	26500	26500	26500	0
260	20240216	142300	68698900	26500	26500	26500	26500	0
261	20240216	142200	68698900	26500	26500	26500	26500	0
262	20240216	142100	68698900	26500	26500	26500	26500	0
263	20240216	142000	68698900	26500	26500	26500	26500	0
264	20240216	141900	68698900	26500	26500	26500	26500	0
265	20240216	141800	68698900	26500	26500	26500	26500	0
266	20240216	141700	68698900	26500	26500	26500	26500	0
267	20240216	141600	68698900	26500	26500	26500	26500	0
268	20240216	141500	68698900	26500	26500	26500	26500	0
269	20240216	141400	68698900	26500	26500	26500	26500	0
270	20240216	141300	68698900	26500	26500	26500	26500	0
271	20240216	141200	68698900	26500	26500	26500	26500	0
272	20240216	141100	68698900	26500	26500	26500	26500	0
273	20240216	141000	68698900	26500	26550	26550	26500	15
274	20240216	140900	68300700	26700	26700	26700	26700	0
275	20240216	140800	68300700	26700	26700	26700	26700	0
276	20240216	140700	68300700	26700	26700	26700	26700	0
277	20240216	140600	68300700	26700	26700	26700	26700	1
278	20240216	140500	68274000	26700	26700	26700	26700	1
279	20240216	140400	68247300	26500	26500	26500	26500	0
280	20240216	140300	68247300	26500	26500	26500	26500	0
281	20240216	140200	68247300	26500	26500	26500	26500	0
282	20240216	140100	68247300	26500	26650	26650	26500	22
283	20240216	140000	67662550	26700	26700	26700	26700	0
284	20240216	135900	67662550	26700	26700	26700	26700	0
285	20240216	135800	67662550	26700	26700	26700	26700	0
286	20240216	135700	67662550	26700	26700	26700	26700	0
287	20240216	135600	67662550	26700	26700	26700	26700	0
288	20240216	135500	67662550	26700	26700	26700	26700	0
289	20240216	135400	67662550	26700	26700	26700	26700	0
290	20240216	135300	67662550	26700	26700	26700	26700	0
291	20240216	135200	67662550	26700	26700	26700	26700	0
292	20240216	135100	67662550	26700	26700	26700	26700	0
293	20240216	135000	67662550	26700	26700	26700	26700	0
294	20240216	134900	67662550	26700	26700	26700	26700	0
295	20240216	134800	67662550	26700	26700	26700	26700	0
296	20240216	134700	67662550	26700	26700	26700	26700	0
297	20240216	134600	67662550	26700	26700	26700	26700	0
298	20240216	134500	67662550	26700	26700	26700	26700	0
299	20240216	134400	67662550	26700	26700	26700	26700	0
300	20240216	134300	67662550	26700	26700	26700	26700	0
301	20240216	134200	67662550	26700	26700	26700	26700	0
302	20240216	134100	67662550	26700	26700	26700	26700	0
303	20240216	134000	67662550	26700	26700	26700	26700	0
304	20240216	133900	67662550	26700	26700	26700	26700	0
305	20240216	133800	67662550	26700	26700	26700	26700	0
306	20240216	133700	67662550	26700	26700	26700	26700	0
307	20240216	133600	67662550	26700	26700	26700	26700	0
308	20240216	133500	67662550	26700	26700	26700	26700	11
309	20240216	133400	67368850	26700	26700	26700	26700	0
310	20240216	133300	67368850	26700	26700	26700	26700	7
311	20240216	133200	67181950	26500	26500	26500	26500	0
312	20240216	133100	67181950	26500	26500	26500	26500	0
313	20240216	133000	67181950	26500	26500	26500	26500	0
314	20240216	132900	67181950	26500	26500	26500	26500	0
315	20240216	132800	67181950	26500	26500	26500	26500	0
316	20240216	132700	67181950	26500	26500	26500	26500	0
317	20240216	132600	67181950	26500	26500	26500	26500	0
318	20240216	132500	67181950	26500	26500	26500	26500	0
319	20240216	132400	67181950	26500	26500	26500	26500	0
320	20240216	132300	67181950	26500	26500	26500	26500	0
321	20240216	132200	67181950	26500	26500	26500	26500	0
322	20240216	132100	67181950	26500	26500	26500	26500	0
323	20240216	132000	67181950	26500	26500	26500	26500	0
324	20240216	131900	67181950	26500	26500	26500	26500	0
325	20240216	131800	67181950	26500	26500	26500	26500	0
326	20240216	131700	67181950	26500	26500	26500	26500	0
327	20240216	131600	67181950	26500	26500	26500	26500	0
328	20240216	131500	67181950	26500	26650	26650	26500	40
329	20240216	131400	66118700	26700	26700	26700	26700	0
330	20240216	131300	66118700	26700	26700	26700	26700	0
331	20240216	131200	66118700	26700	26700	26700	26700	1
332	20240216	131100	66092000	26700	26700	26700	26700	0
333	20240216	131000	66092000	26700	26700	26700	26700	0
334	20240216	130900	66092000	26700	26700	26700	26700	0
335	20240216	130800	66092000	26700	26700	26700	26700	0
336	20240216	130700	66092000	26700	26700	26700	26700	0
337	20240216	130600	66092000	26700	26700	26700	26700	0
338	20240216	130500	66092000	26700	26700	26700	26700	0
339	20240216	130400	66092000	26700	26700	26700	26700	0
340	20240216	130300	66092000	26700	26700	26700	26700	0
341	20240216	130200	66092000	26700	26700	26700	26700	0
342	20240216	130100	66092000	26700	26700	26700	26700	0
343	20240216	130000	66092000	26700	26700	26700	26700	0
344	20240216	125900	66092000	26700	26700	26700	26700	0
345	20240216	125800	66092000	26700	26700	26700	26700	0
346	20240216	125700	66092000	26700	26700	26700	26700	0
347	20240216	125600	66092000	26700	26700	26700	26700	1
348	20240216	125500	66065300	26550	26550	26550	26550	0
349	20240216	125400	66065300	26550	26550	26550	26550	0
350	20240216	125300	66065300	26550	26550	26550	26550	0
351	20240216	125200	66065300	26550	26550	26550	26550	0
352	20240216	125100	66065300	26550	26550	26550	26550	0
353	20240216	125000	66065300	26550	26550	26550	26550	0
354	20240216	124900	66065300	26550	26550	26550	26550	0
355	20240216	124800	66065300	26550	26550	26550	26550	68
356	20240216	124700	64259900	26550	26650	26650	26550	600
357	20240216	124600	48328550	26650	26700	26700	26600	57
358	20240216	124500	46809900	26750	26750	26750	26750	0
359	20240216	124400	46809900	26750	26750	26750	26750	0
360	20240216	124300	46809900	26750	26750	26750	26750	0
361	20240216	124200	46809900	26750	26750	26750	26750	0
362	20240216	124100	46809900	26750	26750	26750	26750	0
363	20240216	124000	46809900	26750	26750	26750	26750	0
364	20240216	123900	46809900	26750	26750	26750	26750	0
365	20240216	123800	46809900	26750	26750	26750	26750	1
366	20240216	123700	46783150	26750	26750	26750	26750	0
367	20240216	123600	46783150	26750	26750	26750	26750	0
368	20240216	123500	46783150	26750	26750	26750	26750	0
369	20240216	123400	46783150	26750	26750	26750	26750	1
370	20240216	123300	46756400	26750	26750	26750	26750	0
371	20240216	123200	46756400	26750	26750	26750	26750	0
372	20240216	123100	46756400	26750	26750	26750	26750	0
373	20240216	123000	46756400	26750	26750	26750	26750	0
374	20240216	122900	46756400	26750	26750	26750	26750	0
375	20240216	122800	46756400	26750	26750	26750	26750	0
376	20240216	122700	46756400	26750	26750	26750	26750	0
377	20240216	122600	46756400	26750	26750	26750	26750	1
378	20240216	122500	46729650	26750	26750	26750	26750	0
379	20240216	122400	46729650	26750	26750	26750	26750	0
380	20240216	122300	46729650	26750	26750	26750	26750	0
381	20240216	122200	46729650	26750	26750	26750	26750	0
382	20240216	122100	46729650	26750	26750	26750	26750	0
383	20240216	122000	46729650	26750	26750	26750	26750	0
384	20240216	121900	46729650	26750	26750	26750	26750	0
385	20240216	121800	46729650	26750	26750	26750	26750	0
386	20240216	121700	46729650	26750	26800	26800	26750	5
387	20240216	121600	46595850	26800	26800	26800	26800	0
388	20240216	121500	46595850	26800	26800	26800	26800	0
389	20240216	121400	46595850	26800	26800	26800	26800	0
390	20240216	121300	46595850	26800	26800	26800	26800	0
391	20240216	121200	46595850	26800	26800	26800	26800	0
392	20240216	121100	46595850	26800	26800	26800	26800	0
393	20240216	121000	46595850	26800	26800	26800	26800	0
394	20240216	120900	46595850	26800	26800	26800	26800	0
395	20240216	120800	46595850	26800	26800	26800	26800	0
396	20240216	120700	46595850	26800	26800	26800	26800	0
397	20240216	120600	46595850	26800	26800	26800	26800	0
398	20240216	120500	46595850	26800	26800	26800	26800	0
399	20240216	120400	46595850	26800	26800	26800	26800	0
400	20240216	120300	46595850	26800	26800	26800	26800	0
401	20240216	120200	46595850	26800	26750	26800	26750	2
402	20240216	120100	46542300	26800	26800	26800	26800	0
403	20240216	120000	46542300	26800	26800	26800	26800	3
404	20240216	115900	46461900	26800	26800	26800	26800	0
405	20240216	115800	46461900	26800	26800	26800	26800	0
406	20240216	115700	46461900	26800	26800	26800	26800	0
407	20240216	115600	46461900	26800	26800	26800	26800	0
408	20240216	115500	46461900	26800	26800	26800	26800	0
409	20240216	115400	46461900	26800	26800	26800	26800	0
410	20240216	115300	46461900	26800	26800	26800	26800	0
411	20240216	115200	46461900	26800	26800	26800	26800	0
412	20240216	115100	46461900	26800	26800	26800	26800	0
413	20240216	115000	46461900	26800	26800	26800	26800	0
414	20240216	114900	46461900	26800	26800	26800	26800	0
415	20240216	114800	46461900	26800	26800	26800	26800	0
416	20240216	114700	46461900	26800	26800	26800	26800	0
417	20240216	114600	46461900	26800	26800	26800	26800	0
418	20240216	114500	46461900	26800	26800	26800	26800	0
419	20240216	114400	46461900	26800	26800	26800	26800	5
420	20240216	114300	46327900	26800	26800	26800	26800	0
421	20240216	114200	46327900	26800	26800	26800	26800	0
422	20240216	114100	46327900	26800	26800	26800	26800	0
423	20240216	114000	46327900	26800	26800	26800	26800	0
424	20240216	113900	46327900	26800	26800	26800	26800	0
425	20240216	113800	46327900	26800	26800	26800	26800	0
426	20240216	113700	46327900	26800	26800	26800	26800	1
427	20240216	113600	46301100	26800	26800	26800	26800	0
428	20240216	113500	46301100	26800	26800	26800	26800	0
429	20240216	113400	46301100	26800	26800	26800	26800	0
430	20240216	113300	46301100	26800	26800	26800	26800	0
431	20240216	113200	46301100	26800	26800	26800	26800	0
432	20240216	113100	46301100	26800	26800	26800	26800	0
433	20240216	113000	46301100	26800	26800	26800	26800	0
434	20240216	112900	46301100	26800	26800	26800	26800	0
435	20240216	112800	46301100	26800	26800	26800	26800	0
436	20240216	112700	46301100	26800	26800	26800	26800	0
437	20240216	112600	46301100	26800	26800	26800	26800	0
438	20240216	112500	46301100	26800	26800	26800	26800	0
439	20240216	112400	46301100	26800	26800	26800	26800	0
440	20240216	112300	46301100	26800	26800	26800	26800	0
441	20240216	112200	46301100	26800	26800	26800	26800	0
442	20240216	112100	46301100	26800	26800	26800	26800	0
443	20240216	112000	46301100	26800	26800	26800	26800	0
444	20240216	111900	46301100	26800	26800	26800	26800	0
445	20240216	111800	46301100	26800	26800	26800	26800	0
446	20240216	111700	46301100	26800	26800	26800	26800	5
447	20240216	111600	46167100	26750	26750	26750	26750	0
448	20240216	111500	46167100	26750	26750	26750	26750	0
449	20240216	111400	46167100	26750	26750	26750	26750	2
450	20240216	111300	46113600	26750	26900	26900	26750	138
451	20240216	111200	42412700	26900	26900	26900	26900	0
452	20240216	111100	42412700	26900	26900	26900	26900	1
453	20240216	111000	42385800	26950	26950	26950	26950	0
454	20240216	110900	42385800	26950	26950	26950	26950	0
455	20240216	110800	42385800	26950	26950	26950	26950	0
456	20240216	110700	42385800	26950	26950	26950	26950	0
457	20240216	110600	42385800	26950	26950	26950	26950	0
458	20240216	110500	42385800	26950	26950	26950	26950	0
459	20240216	110400	42385800	26950	26950	26950	26950	0
460	20240216	110300	42385800	26950	26950	26950	26950	0
461	20240216	110200	42385800	26950	26950	26950	26950	0
462	20240216	110100	42385800	26950	26950	26950	26950	0
463	20240216	110000	42385800	26950	26950	26950	26950	0
464	20240216	105900	42385800	26950	26950	26950	26950	0
465	20240216	105800	42385800	26950	26950	26950	26950	0
466	20240216	105700	42385800	26950	26950	26950	26950	0
467	20240216	105600	42385800	26950	26950	26950	26950	0
468	20240216	105500	42385800	26950	26950	26950	26950	0
469	20240216	105400	42385800	26950	26950	26950	26950	4
470	20240216	105300	42278000	26800	26800	26800	26800	0
471	20240216	105200	42278000	26800	26800	26800	26800	0
472	20240216	105100	42278000	26800	26800	26800	26800	0
473	20240216	105000	42278000	26800	26800	26800	26800	0
474	20240216	104900	42278000	26800	26800	26800	26800	0
475	20240216	104800	42278000	26800	26800	26800	26800	0
476	20240216	104700	42278000	26800	26800	26800	26800	0
477	20240216	104600	42278000	26800	26800	26800	26800	56
478	20240216	104500	40777200	26800	26800	26800	26800	0
479	20240216	104400	40777200	26800	26800	26800	26800	0
480	20240216	104300	40777200	26800	26800	26800	26800	52
481	20240216	104200	39383600	26950	26950	26950	26950	382
482	20240216	104100	29088700	27000	27000	27000	26950	124
483	20240216	104000	25741400	26950	26950	26950	26950	0
484	20240216	103900	25741400	26950	26950	26950	26950	0
485	20240216	103800	25741400	26950	26950	26950	26950	0
486	20240216	103700	25741400	26950	26950	26950	26950	0
487	20240216	103600	25741400	26950	26950	26950	26950	0
488	20240216	103500	25741400	26950	26950	27000	26950	14
489	20240216	103400	25363500	26950	26950	26950	26950	1
490	20240216	103300	25336550	26950	26950	27000	26950	47
491	20240216	103200	24067700	26950	26950	26950	26950	2
492	20240216	103100	24013800	26950	27000	27000	26950	60
493	20240216	103000	22394300	26950	26950	26950	26950	0
494	20240216	102900	22394300	26950	26950	26950	26950	5
495	20240216	102800	22259550	26950	26950	26950	26950	20
496	20240216	102700	21720550	27000	26950	27000	26950	115
497	20240216	102600	18616300	26950	26950	26950	26950	11
498	20240216	102500	18319850	26950	27000	27000	26950	293
499	20240216	102400	10410750	27000	27000	27000	27000	0
500	20240216	102300	10410750	27000	27000	27000	27000	0
501	20240216	102200	10410750	27000	27000	27000	27000	0
502	20240216	102100	10410750	27000	27000	27000	27000	6
503	20240216	102000	10248750	27000	27000	27000	27000	0
504	20240216	101900	10248750	27000	27000	27000	27000	1
505	20240216	101800	10221750	26950	26950	26950	26950	0
506	20240216	101700	10221750	26950	26850	26950	26850	3
507	20240216	101600	10141050	26750	26750	26750	26750	0
508	20240216	101500	10141050	26750	26750	26750	26750	5
509	20240216	101400	10007300	26800	26800	26800	26800	2
510	20240216	101300	9953700	26800	26800	26800	26800	1
511	20240216	101200	9926900	26950	26950	26950	26950	39
512	20240216	101100	8875850	26950	26950	26950	26950	0
513	20240216	101000	8875850	26950	26950	26950	26950	0
514	20240216	100900	8875850	26950	26950	26950	26950	0
515	20240216	100800	8875850	26950	26950	26950	26950	0
516	20240216	100700	8875850	26950	26950	26950	26950	0
517	20240216	100600	8875850	26950	26950	26950	26950	0
518	20240216	100500	8875850	26950	26950	26950	26950	1
519	20240216	100400	8848900	26950	26950	26950	26950	0
520	20240216	100300	8848900	26950	26950	26950	26950	0
521	20240216	100200	8848900	26950	26950	26950	26950	0
522	20240216	100100	8848900	26950	26950	26950	26950	0
523	20240216	100000	8848900	26950	26950	26950	26950	0
524	20240216	095900	8848900	26950	26950	26950	26950	0
525	20240216	095800	8848900	26950	26950	26950	26950	3
526	20240216	095700	8768050	26950	26950	26950	26950	0
527	20240216	095600	8768050	26950	26950	26950	26950	0
528	20240216	095500	8768050	26950	26950	26950	26950	0
529	20240216	095400	8768050	26950	26950	26950	26950	1
530	20240216	095300	8741100	26950	26950	26950	26950	0
531	20240216	095200	8741100	26950	26950	26950	26950	1
532	20240216	095100	8714150	26950	26950	26950	26950	2
533	20240216	095000	8660250	26950	26950	26950	26900	59
534	20240216	094900	7070250	26950	26950	26950	26950	3
535	20240216	094800	6989400	26950	26950	26950	26950	1
536	20240216	094700	6962450	26900	26900	26900	26900	1
537	20240216	094600	6935550	26950	26950	26950	26950	10
538	20240216	094500	6666050	26700	26700	26700	26700	0
539	20240216	094400	6666050	26700	26950	26950	26700	24
540	20240216	094300	6020250	26950	26950	26950	26950	0
541	20240216	094200	6020250	26950	26950	26950	26950	0
542	20240216	094100	6020250	26950	26950	26950	26950	1
543	20240216	094000	5993300	26950	26950	26950	26950	0
544	20240216	093900	5993300	26950	26950	26950	26950	0
545	20240216	093800	5993300	26950	26950	26950	26950	2
546	20240216	093700	5939400	26700	26700	26700	26700	0
547	20240216	093600	5939400	26700	26700	26700	26700	0
548	20240216	093500	5939400	26700	26700	26700	26700	0
549	20240216	093400	5939400	26700	26700	26700	26700	0
550	20240216	093300	5939400	26700	26700	26700	26700	0
551	20240216	093200	5939400	26700	26950	26950	26700	2
552	20240216	093100	5885750	26950	26950	26950	26950	0
553	20240216	093000	5885750	26950	26950	26950	26950	0
554	20240216	092900	5885750	26950	26950	26950	26950	0
555	20240216	092800	5885750	26950	26900	26950	26900	4
556	20240216	092700	5778000	27000	27000	27000	27000	0
557	20240216	092600	5778000	27000	27000	27000	27000	0
558	20240216	092500	5778000	27000	27000	27000	27000	0
559	20240216	092400	5778000	27000	27000	27000	27000	0
560	20240216	092300	5778000	27000	27000	27000	27000	0
561	20240216	092200	5778000	27000	27000	27000	27000	0
562	20240216	092100	5778000	27000	27000	27000	27000	0
563	20240216	092000	5778000	27000	27000	27000	27000	0
564	20240216	091900	5778000	27000	27000	27000	27000	0
565	20240216	091800	5778000	27000	27000	27000	27000	0
566	20240216	091700	5778000	27000	27000	27000	27000	0
567	20240216	091600	5778000	27000	27000	27000	27000	0
568	20240216	091500	5778000	27000	27000	27000	27000	0
569	20240216	091400	5778000	27000	27000	27000	27000	0
570	20240216	091300	5778000	27000	27000	27000	27000	0
571	20240216	091200	5778000	27000	27000	27000	27000	0
572	20240216	091100	5778000	27000	27000	27000	27000	0
573	20240216	091000	5778000	27000	27000	27000	27000	0
574	20240216	090900	5778000	27000	27000	27000	27000	0
575	20240216	090800	5778000	27000	27000	27000	27000	0
576	20240216	090700	5778000	27000	27000	27000	27000	0
577	20240216	090600	5778000	27000	27000	27000	27000	0
578	20240216	090500	5778000	27000	27000	27000	27000	0
579	20240216	090400	5778000	27000	27000	27000	27000	0
580	20240216	090300	5778000	27000	27000	27000	27000	0
581	20240216	090200	5778000	27000	27000	27000	27000	0
582	20240216	090100	5778000	27000	27000	27000	27000	0
583	20240216	090000	5778000	27000	27000	27000	27000	214