KissMeData/088390/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195000	633501050	21800	21800	21800	21800	1197
3	20240213	194900	633501050	21800	21800	21800	21800	0
4	20240213	194800	633501050	21800	21800	21800	21800	0
5	20240213	194700	633501050	21800	21800	21800	21800	0
6	20240213	194600	633501050	21800	21800	21800	21800	0
7	20240213	194500	633501050	21800	21800	21800	21800	0
8	20240213	194400	633501050	21800	21800	21800	21800	0
9	20240213	194300	633501050	21800	21800	21800	21800	0
10	20240213	194200	633501050	21800	21800	21800	21800	0
11	20240213	194100	633501050	21800	21800	21800	21800	0
12	20240213	194000	633501050	21800	21800	21800	21800	0
13	20240213	193900	633501050	21800	21800	21800	21800	0
14	20240213	193800	633501050	21800	21800	21800	21800	0
15	20240213	193700	633501050	21800	21800	21800	21800	0
16	20240213	193600	633501050	21800	21800	21800	21800	0
17	20240213	193500	633501050	21800	21800	21800	21800	0
18	20240213	193400	633501050	21800	21800	21800	21800	0
19	20240213	193300	633501050	21800	21800	21800	21800	0
20	20240213	193200	633501050	21800	21800	21800	21800	0
21	20240213	193100	633501050	21800	21800	21800	21800	0
22	20240213	193000	633501050	21800	21800	21800	21800	0
23	20240213	192900	633501050	21800	21800	21800	21800	0
24	20240213	192800	633501050	21800	21800	21800	21800	0
25	20240213	192700	633501050	21800	21800	21800	21800	0
26	20240213	192600	633501050	21800	21800	21800	21800	0
27	20240213	192500	633501050	21800	21800	21800	21800	0
28	20240213	192400	633501050	21800	21800	21800	21800	0
29	20240213	192300	633501050	21800	21800	21800	21800	0
30	20240213	192200	633501050	21800	21800	21800	21800	0
31	20240213	192100	633501050	21800	21800	21800	21800	0
32	20240213	192000	633501050	21800	21800	21800	21800	1197
33	20240213	191900	633501050	21800	21800	21800	21800	0
34	20240213	191800	633501050	21800	21800	21800	21800	0
35	20240213	191700	633501050	21800	21800	21800	21800	0
36	20240213	191600	633501050	21800	21800	21800	21800	0
37	20240213	191500	633501050	21800	21800	21800	21800	0
38	20240213	191400	633501050	21800	21800	21800	21800	0
39	20240213	191300	633501050	21800	21800	21800	21800	0
40	20240213	191200	633501050	21800	21800	21800	21800	0
41	20240213	191100	633501050	21800	21800	21800	21800	0
42	20240213	191000	633501050	21800	21800	21800	21800	0
43	20240213	190900	633501050	21800	21800	21800	21800	0
44	20240213	190800	633501050	21800	21800	21800	21800	0
45	20240213	190700	633501050	21800	21800	21800	21800	0
46	20240213	190600	633501050	21800	21800	21800	21800	0
47	20240213	190500	633501050	21800	21800	21800	21800	0
48	20240213	190400	633501050	21800	21800	21800	21800	0
49	20240213	190300	633501050	21800	21800	21800	21800	0
50	20240213	190200	633501050	21800	21800	21800	21800	0
51	20240213	190100	633501050	21800	21800	21800	21800	0
52	20240213	190000	633501050	21800	21800	21800	21800	0
53	20240213	185900	633501050	21800	21800	21800	21800	0
54	20240213	185800	633501050	21800	21800	21800	21800	0
55	20240213	185700	633501050	21800	21800	21800	21800	0
56	20240213	185600	633501050	21800	21800	21800	21800	0
57	20240213	185500	633501050	21800	21800	21800	21800	0
58	20240213	185400	633501050	21800	21800	21800	21800	0
59	20240213	185300	633501050	21800	21800	21800	21800	0
60	20240213	185200	633501050	21800	21800	21800	21800	0
61	20240213	185100	633501050	21800	21800	21800	21800	0
62	20240213	185000	633501050	21800	21800	21800	21800	1197
63	20240213	184900	633501050	21800	21800	21800	21800	0
64	20240213	184800	633501050	21800	21800	21800	21800	0
65	20240213	184700	633501050	21800	21800	21800	21800	0
66	20240213	184600	633501050	21800	21800	21800	21800	0
67	20240213	184500	633501050	21800	21800	21800	21800	0
68	20240213	184400	633501050	21800	21800	21800	21800	0
69	20240213	184300	633501050	21800	21800	21800	21800	0
70	20240213	184200	633501050	21800	21800	21800	21800	0
71	20240213	184100	633501050	21800	21800	21800	21800	0
72	20240213	184000	633501050	21800	21800	21800	21800	0
73	20240213	183900	633501050	21800	21800	21800	21800	0
74	20240213	183800	633501050	21800	21800	21800	21800	0
75	20240213	183700	633501050	21800	21800	21800	21800	0
76	20240213	183600	633501050	21800	21800	21800	21800	0
77	20240213	183500	633501050	21800	21800	21800	21800	0
78	20240213	183400	633501050	21800	21800	21800	21800	0
79	20240213	183300	633501050	21800	21800	21800	21800	0
80	20240213	183200	633501050	21800	21800	21800	21800	0
81	20240213	183100	633501050	21800	21800	21800	21800	0
82	20240213	183000	633501050	21800	21800	21800	21800	0
83	20240213	182900	633501050	21800	21800	21800	21800	0
84	20240213	182800	633501050	21800	21800	21800	21800	0
85	20240213	182700	633501050	21800	21800	21800	21800	0
86	20240213	182600	633501050	21800	21800	21800	21800	0
87	20240213	182500	633501050	21800	21800	21800	21800	0
88	20240213	182400	633501050	21800	21800	21800	21800	0
89	20240213	182300	633501050	21800	21800	21800	21800	0
90	20240213	182200	633501050	21800	21800	21800	21800	0
91	20240213	182100	633501050	21800	21800	21800	21800	0
92	20240213	182000	633501050	21800	21800	21800	21800	1197
93	20240213	181900	633501050	21800	21800	21800	21800	0
94	20240213	181800	633501050	21800	21800	21800	21800	0
95	20240213	181700	633501050	21800	21800	21800	21800	0
96	20240213	181600	633501050	21800	21800	21800	21800	0
97	20240213	181500	633501050	21800	21800	21800	21800	0
98	20240213	181400	633501050	21800	21800	21800	21800	0
99	20240213	181300	633501050	21800	21800	21800	21800	0
100	20240213	181200	633501050	21800	21800	21800	21800	0
101	20240213	181100	633501050	21800	21800	21800	21800	0
102	20240213	181000	633501050	21800	21800	21800	21800	0
103	20240213	180900	633501050	21800	21800	21800	21800	0
104	20240213	180800	633501050	21800	21800	21800	21800	0
105	20240213	180700	633501050	21800	21800	21800	21800	0
106	20240213	180600	633501050	21800	21800	21800	21800	0
107	20240213	180500	633501050	21800	21800	21800	21800	0
108	20240213	180400	633501050	21800	21800	21800	21800	0
109	20240213	180300	633501050	21800	21800	21800	21800	0
110	20240213	180200	633501050	21800	21800	21800	21800	0
111	20240213	180100	633501050	21800	21800	21800	21800	0
112	20240213	180000	633501050	21800	21800	21800	21800	0
113	20240213	175900	633501050	21800	21800	21800	21800	0
114	20240213	175800	633501050	21800	21800	21800	21800	0
115	20240213	175700	633501050	21800	21800	21800	21800	0
116	20240213	175600	633501050	21800	21800	21800	21800	0
117	20240213	175500	633501050	21800	21800	21800	21800	0
118	20240213	175400	633501050	21800	21800	21800	21800	0
119	20240213	175300	633501050	21800	21800	21800	21800	0
120	20240213	175200	633501050	21800	21800	21800	21800	0
121	20240213	175100	633501050	21800	21800	21800	21800	0
122	20240213	175000	633501050	21800	21800	21800	21800	1197
123	20240213	174900	633501050	21800	21800	21800	21800	0
124	20240213	174800	633501050	21800	21800	21800	21800	0
125	20240213	174700	633501050	21800	21800	21800	21800	0
126	20240213	174600	633501050	21800	21800	21800	21800	0
127	20240213	174500	633501050	21800	21800	21800	21800	0
128	20240213	174400	633501050	21800	21800	21800	21800	0
129	20240213	174300	633501050	21800	21800	21800	21800	0
130	20240213	174200	633501050	21800	21800	21800	21800	0
131	20240213	174100	633501050	21800	21800	21800	21800	0
132	20240213	174000	633501050	21800	21800	21800	21800	0
133	20240213	173900	633501050	21800	21800	21800	21800	0
134	20240213	173800	633501050	21800	21800	21800	21800	0
135	20240213	173700	633501050	21800	21800	21800	21800	0
136	20240213	173600	633501050	21800	21800	21800	21800	0
137	20240213	173500	633501050	21800	21800	21800	21800	0
138	20240213	173400	633501050	21800	21800	21800	21800	0
139	20240213	173300	633501050	21800	21800	21800	21800	0
140	20240213	173200	633501050	21800	21800	21800	21800	0
141	20240213	173100	633501050	21800	21800	21800	21800	0
142	20240213	173000	633501050	21800	21800	21800	21800	0
143	20240213	172900	633501050	21800	21800	21800	21800	0
144	20240213	172800	633501050	21800	21800	21800	21800	0
145	20240213	172700	633501050	21800	21800	21800	21800	0
146	20240213	172600	633501050	21800	21800	21800	21800	0
147	20240213	172500	633501050	21800	21800	21800	21800	0
148	20240213	172400	633501050	21800	21800	21800	21800	0
149	20240213	172300	633501050	21800	21800	21800	21800	0
150	20240213	172200	633501050	21800	21800	21800	21800	0
151	20240213	172100	633501050	21800	21800	21800	21800	0
152	20240213	172000	633501050	21800	21800	21800	21800	1197
153	20240213	171900	633501050	21800	21800	21800	21800	0
154	20240213	171800	633501050	21800	21800	21800	21800	0
155	20240213	171700	633501050	21800	21800	21800	21800	0
156	20240213	171600	633501050	21800	21800	21800	21800	0
157	20240213	171500	633501050	21800	21800	21800	21800	0
158	20240213	171400	633501050	21800	21800	21800	21800	0
159	20240213	171300	633501050	21800	21800	21800	21800	0
160	20240213	171200	633501050	21800	21800	21800	21800	0
161	20240213	171100	633501050	21800	21800	21800	21800	0
162	20240213	171000	633501050	21800	21800	21800	21800	0
163	20240213	170900	633501050	21800	21800	21800	21800	0
164	20240213	170800	633501050	21800	21800	21800	21800	0
165	20240213	170700	633501050	21800	21800	21800	21800	0
166	20240213	170600	633501050	21800	21800	21800	21800	0
167	20240213	170500	633501050	21800	21800	21800	21800	0
168	20240213	170400	633501050	21800	21800	21800	21800	0
169	20240213	170300	633501050	21800	21800	21800	21800	0
170	20240213	170200	633501050	21800	21800	21800	21800	0
171	20240213	170100	633501050	21800	21800	21800	21800	0
172	20240213	170000	633501050	21800	21800	21800	21800	0
173	20240213	165900	633501050	21800	21800	21800	21800	0
174	20240213	165800	633501050	21800	21800	21800	21800	0
175	20240213	165700	633501050	21800	21800	21800	21800	0
176	20240213	165600	633501050	21800	21800	21800	21800	0
177	20240213	165500	633501050	21800	21800	21800	21800	0
178	20240213	165400	633501050	21800	21800	21800	21800	0
179	20240213	165300	633501050	21800	21800	21800	21800	0
180	20240213	165200	633501050	21800	21800	21800	21800	0
181	20240213	165100	633501050	21800	21800	21800	21800	0
182	20240213	165000	633501050	21800	21800	21800	21800	1197
183	20240213	164900	633501050	21800	21800	21800	21800	0
184	20240213	164800	633501050	21800	21800	21800	21800	0
185	20240213	164700	633501050	21800	21800	21800	21800	0
186	20240213	164600	633501050	21800	21800	21800	21800	0
187	20240213	164500	633501050	21800	21800	21800	21800	0
188	20240213	164400	633501050	21800	21800	21800	21800	0
189	20240213	164300	633501050	21800	21800	21800	21800	0
190	20240213	164200	633501050	21800	21800	21800	21800	0
191	20240213	164100	633501050	21800	21800	21800	21800	0
192	20240213	164000	633501050	21800	21800	21800	21800	0
193	20240213	163900	633501050	21800	21800	21800	21800	0
194	20240213	163800	633501050	21800	21800	21800	21800	0
195	20240213	163700	633501050	21800	21800	21800	21800	0
196	20240213	163600	633501050	21800	21800	21800	21800	0
197	20240213	163500	633501050	21800	21800	21800	21800	0
198	20240213	163400	633501050	21800	21800	21800	21800	0
199	20240213	163300	633501050	21800	21800	21800	21800	0
200	20240213	163200	633501050	21800	21800	21800	21800	0
201	20240213	163100	633501050	21800	21800	21800	21800	0
202	20240213	163000	633501050	21800	21800	21800	21800	0
203	20240213	162900	633501050	21800	21800	21800	21800	0
204	20240213	162800	633501050	21800	21800	21800	21800	0
205	20240213	162700	633501050	21800	21800	21800	21800	0
206	20240213	162600	633501050	21800	21800	21800	21800	0
207	20240213	162500	633501050	21800	21800	21800	21800	0
208	20240213	162400	633501050	21800	21800	21800	21800	0
209	20240213	162300	633501050	21800	21800	21800	21800	0
210	20240213	162200	633501050	21800	21800	21800	21800	0
211	20240213	162100	633501050	21800	21800	21800	21800	0
212	20240213	162000	633501050	21800	21800	21800	21800	1197
213	20240213	161900	633501050	21800	21800	21800	21800	0
214	20240213	161800	633501050	21800	21800	21800	21800	0
215	20240213	161700	633501050	21800	21800	21800	21800	0
216	20240213	161600	633501050	21800	21800	21800	21800	0
217	20240213	161500	633501050	21800	21800	21800	21800	0
218	20240213	161400	633501050	21800	21800	21800	21800	0
219	20240213	161300	633501050	21800	21800	21800	21800	0
220	20240213	161200	633501050	21800	21800	21800	21800	0
221	20240213	161100	633501050	21800	21800	21800	21800	0
222	20240213	161000	633501050	21800	21800	21800	21800	0
223	20240213	160900	633501050	21800	21800	21800	21800	0
224	20240213	160800	633501050	21800	21800	21800	21800	0
225	20240213	160700	633501050	21800	21800	21800	21800	0
226	20240213	160600	633501050	21800	21800	21800	21800	0
227	20240213	160500	633501050	21800	21800	21800	21800	0
228	20240213	160400	633501050	21800	21800	21800	21800	0
229	20240213	160300	633501050	21800	21800	21800	21800	0
230	20240213	160200	633501050	21800	21800	21800	21800	0
231	20240213	160100	633501050	21800	21800	21800	21800	0
232	20240213	160000	633501050	21800	21800	21800	21800	0
233	20240213	155900	633501050	21800	21800	21800	21800	0
234	20240213	155800	633501050	21800	21800	21800	21800	0
235	20240213	155700	633501050	21800	21800	21800	21800	0
236	20240213	155600	633501050	21800	21800	21800	21800	0
237	20240213	155500	633501050	21800	21800	21800	21800	0
238	20240213	155400	633501050	21800	21800	21800	21800	0
239	20240213	155300	633501050	21800	21800	21800	21800	0
240	20240213	155200	633501050	21800	21800	21800	21800	0
241	20240213	155100	633501050	21800	21800	21800	21800	0
242	20240213	155000	633501050	21800	21800	21800	21800	1197
243	20240213	154900	633501050	21800	21800	21800	21800	0
244	20240213	154800	633501050	21800	21800	21800	21800	0
245	20240213	154700	633501050	21800	21800	21800	21800	0
246	20240213	154600	633501050	21800	21800	21800	21800	0
247	20240213	154500	633501050	21800	21800	21800	21800	0
248	20240213	154400	633501050	21800	21800	21800	21800	0
249	20240213	154300	633501050	21800	21800	21800	21800	0
250	20240213	154200	633501050	21800	21800	21800	21800	0
251	20240213	154100	633501050	21800	21800	21800	21800	0
252	20240213	154000	633501050	21800	21800	21800	21800	0
253	20240213	153900	633501050	21800	21800	21800	21800	0
254	20240213	153800	633501050	21800	21800	21800	21800	0
255	20240213	153700	633501050	21800	21800	21800	21800	0
256	20240213	153600	633501050	21800	21800	21800	21800	0
257	20240213	153500	633501050	21800	21800	21800	21800	0
258	20240213	153400	633501050	21800	21800	21800	21800	0
259	20240213	153300	633501050	21800	21800	21800	21800	0
260	20240213	153200	633501050	21800	21800	21800	21800	0
261	20240213	153100	633501050	21800	21800	21800	21800	0
262	20240213	153000	633501050	21800	21800	21800	21800	1197
263	20240213	152900	607406450	21800	21800	21800	21800	0
264	20240213	152800	607406450	21800	21800	21800	21800	0
265	20240213	152700	607406450	21800	21800	21800	21800	0
266	20240213	152600	607406450	21800	21800	21800	21800	0
267	20240213	152500	607406450	21800	21800	21800	21800	0
268	20240213	152400	607406450	21800	21800	21800	21800	0
269	20240213	152300	607406450	21800	21800	21800	21800	0
270	20240213	152200	607406450	21800	21800	21800	21800	0
271	20240213	152100	607406450	21800	21800	21800	21800	0
272	20240213	152000	607406450	21800	21800	21800	21800	0
273	20240213	151900	607406450	21800	21700	21800	21550	381
274	20240213	151800	599164950	21700	21750	21800	21650	635
275	20240213	151700	585393700	21800	21750	21800	21700	15
276	20240213	151600	585067550	21800	21750	21800	21700	518
277	20240213	151500	573814950	21750	21750	21750	21750	84
278	20240213	151400	571987950	21750	21750	21750	21750	52
279	20240213	151300	570856950	21750	21750	21800	21750	17
280	20240213	151200	570486750	21750	21750	21750	21750	3
281	20240213	151100	570421500	21750	21750	21750	21750	36
282	20240213	151000	569638500	21800	21800	21800	21800	1
283	20240213	150900	569616700	21750	21750	21750	21750	3
284	20240213	150800	569551450	21750	21750	21750	21750	28
285	20240213	150700	568942450	21750	21750	21750	21750	40
286	20240213	150600	568072450	21750	21750	21750	21700	290
287	20240213	150500	561771400	21750	21750	21750	21750	60
288	20240213	150400	560466400	21800	21800	21800	21800	0
289	20240213	150300	560466400	21800	21750	21800	21750	5
290	20240213	150200	560357450	21800	21800	21800	21800	17
291	20240213	150100	559986850	21750	21750	21750	21750	109
292	20240213	150000	557616100	21750	21750	21750	21750	1
293	20240213	145900	557594350	21800	21700	21800	21700	771
294	20240213	145800	540826000	21700	21700	21700	21700	8
295	20240213	145700	540652400	21700	21700	21700	21700	4
296	20240213	145600	540565600	21700	21750	21750	21700	12
297	20240213	145500	540305100	21750	21700	21750	21600	1017
298	20240213	145400	518314000	21700	21700	21700	21700	0
299	20240213	145300	518314000	21700	21700	21700	21700	3
300	20240213	145200	518248900	21700	21700	21700	21700	6
301	20240213	145100	518118700	21700	21700	21700	21700	16
302	20240213	145000	517771500	21700	21700	21750	21650	27
303	20240213	144900	517186400	21700	21700	21700	21700	145
304	20240213	144800	514039900	21650	21650	21650	21650	141
305	20240213	144700	510987250	21700	21700	21700	21700	267
306	20240213	144600	505193350	21750	21750	21750	21750	1
307	20240213	144500	505171600	21750	21750	21750	21750	0
308	20240213	144400	505171600	21750	21750	21750	21750	2
309	20240213	144300	505128100	21700	21700	21700	21700	0
310	20240213	144200	505128100	21700	21700	21700	21700	24
311	20240213	144100	504607300	21750	21750	21750	21750	1
312	20240213	144000	504585550	21750	21750	21750	21750	252
313	20240213	143900	499104550	21750	21750	21750	21750	0
314	20240213	143800	499104550	21750	21750	21750	21750	20
315	20240213	143700	498669550	21750	21800	21800	21750	10
316	20240213	143600	498452000	21800	21750	21800	21750	22
317	20240213	143500	497973400	21750	21750	21750	21750	10
318	20240213	143400	497755900	21800	21750	21800	21750	28
319	20240213	143300	497145900	21750	21750	21750	21750	3
320	20240213	143200	497080650	21750	21700	21750	21700	127
321	20240213	143100	494320900	21750	21750	21750	21750	7
322	20240213	143000	494168650	21800	21800	21800	21800	2
323	20240213	142900	494125050	21750	21750	21750	21750	0
324	20240213	142800	494125050	21750	21750	21750	21750	17
325	20240213	142700	493755300	21850	21850	21850	21850	0
326	20240213	142600	493755300	21850	21800	21850	21800	35
327	20240213	142500	492992250	21800	21800	21800	21800	18
328	20240213	142400	492599850	21800	21800	21800	21800	10
329	20240213	142300	492381850	21850	21850	21850	21850	0
330	20240213	142200	492381850	21850	21800	21850	21800	11
331	20240213	142100	492141550	21800	21800	21800	21800	1
332	20240213	142000	492119750	21800	21800	21800	21800	31
333	20240213	141900	491443950	21800	21800	21800	21800	0
334	20240213	141800	491443950	21800	21800	21800	21800	5
335	20240213	141700	491334950	21800	21800	21800	21800	0
336	20240213	141600	491334950	21800	21800	21850	21800	37
337	20240213	141500	490528300	21850	21850	21850	21850	3
338	20240213	141400	490462750	21800	21800	21800	21800	396
339	20240213	141300	481829950	21800	21800	21800	21800	0
340	20240213	141200	481829950	21800	21800	21800	21800	0
341	20240213	141100	481829950	21800	21800	21800	21800	6
342	20240213	141000	481699150	21850	21850	21850	21850	1
343	20240213	140900	481677300	21800	21800	21800	21800	1
344	20240213	140800	481655500	21800	21800	21800	21800	25
345	20240213	140700	481110500	21850	21850	21850	21850	0
346	20240213	140600	481110500	21850	21850	21850	21850	0
347	20240213	140500	481110500	21850	21850	21850	21850	0
348	20240213	140400	481110500	21850	21850	21850	21850	0
349	20240213	140300	481110500	21850	21850	21850	21850	5
350	20240213	140200	481001250	21800	21800	21800	21800	26
351	20240213	140100	480434450	21850	21850	21850	21850	0
352	20240213	140000	480434450	21850	21850	21850	21850	0
353	20240213	135900	480434450	21850	21850	21850	21850	0
354	20240213	135800	480434450	21850	21850	21850	21850	0
355	20240213	135700	480434450	21850	21800	21850	21800	11
356	20240213	135600	480194600	21800	21800	21800	21800	0
357	20240213	135500	480194600	21800	21800	21800	21800	26
358	20240213	135400	479627800	21800	21800	21800	21800	0
359	20240213	135300	479627800	21800	21800	21800	21800	0
360	20240213	135200	479627800	21800	21800	21800	21800	0
361	20240213	135100	479627800	21800	21800	21800	21800	5
362	20240213	135000	479518800	21800	21800	21800	21800	0
363	20240213	134900	479518800	21800	21800	21800	21800	0
364	20240213	134800	479518800	21800	21800	21800	21800	20
365	20240213	134700	479082800	21800	21800	21800	21800	26
366	20240213	134600	478516000	21850	21850	21850	21850	0
367	20240213	134500	478516000	21850	21850	21850	21850	5
368	20240213	134400	478406750	21800	21800	21800	21800	0
369	20240213	134300	478406750	21800	21800	21800	21800	0
370	20240213	134200	478406750	21800	21800	21800	21800	10
371	20240213	134100	478188750	21800	21900	21900	21800	133
372	20240213	134000	475283000	21850	21850	21850	21850	0
373	20240213	133900	475283000	21850	21850	21850	21850	1
374	20240213	133800	475261150	21850	21850	21850	21850	1
375	20240213	133700	475239300	21850	21850	21850	21850	7
376	20240213	133600	475086350	21850	21850	21850	21850	10
377	20240213	133500	474867850	21850	21850	21850	21850	0
378	20240213	133400	474867850	21850	21850	21850	21850	97
379	20240213	133300	472748400	21850	21850	21850	21850	241
380	20240213	133200	467482550	21850	21850	21850	21850	1
381	20240213	133100	467460700	21850	21850	21850	21850	0
382	20240213	133000	467460700	21850	21850	21850	21850	5
383	20240213	132900	467351450	21850	21850	21850	21850	34
384	20240213	132800	466608550	21850	21850	21850	21850	114
385	20240213	132700	464117650	21900	21900	21900	21900	0
386	20240213	132600	464117650	21900	21900	21900	21900	0
387	20240213	132500	464117650	21900	21900	21900	21900	2
388	20240213	132400	464073850	21850	21850	21850	21850	171
389	20240213	132300	460337500	21850	21850	21900	21850	35
390	20240213	132200	459571400	21850	21850	21850	21850	103
391	20240213	132100	457320850	21850	21900	21900	21850	109
392	20240213	132000	454937850	21850	21850	21850	21850	4
393	20240213	131900	454850450	21850	21850	21850	21850	5
394	20240213	131800	454741200	21850	21850	21850	21850	3
395	20240213	131700	454675650	21850	21850	21850	21850	13
396	20240213	131600	454391600	21850	21850	21850	21850	5
397	20240213	131500	454282350	21850	21850	21850	21850	5
398	20240213	131400	454173100	21850	21850	21850	21850	328
399	20240213	131300	447006300	21850	21850	21850	21850	1
400	20240213	131200	446984450	21850	21850	21850	21850	26
401	20240213	131100	446416350	21850	21850	21850	21850	0
402	20240213	131000	446416350	21850	21850	21850	21850	522
403	20240213	130900	435010650	21850	21850	21850	21850	0
404	20240213	130800	435010650	21850	21850	21850	21850	1
405	20240213	130700	434988800	21800	21800	21800	21800	10
406	20240213	130600	434770800	21850	21850	21850	21850	0
407	20240213	130500	434770800	21850	21850	21850	21850	0
408	20240213	130400	434770800	21850	21850	21850	21850	0
409	20240213	130300	434770800	21850	21850	21850	21850	0
410	20240213	130200	434770800	21850	21800	21850	21800	232
411	20240213	130100	429713100	21800	21800	21800	21800	0
412	20240213	130000	429713100	21800	21800	21800	21800	21
413	20240213	125900	429255300	21850	21850	21850	21850	1
414	20240213	125800	429233450	21850	21800	21850	21800	241
415	20240213	125700	423979550	21800	21800	21850	21800	17
416	20240213	125600	423608900	21850	21800	21850	21800	4
417	20240213	125500	423521650	21850	21800	21850	21800	86
418	20240213	125400	421646800	21850	21850	21850	21850	0
419	20240213	125300	421646800	21850	21800	21850	21800	4
420	20240213	125200	421559500	21850	21800	21850	21800	3
421	20240213	125100	421494050	21850	21850	21850	21800	56
422	20240213	125000	420272950	21850	21850	21850	21850	0
423	20240213	124900	420272950	21850	21800	21850	21800	33
424	20240213	124800	419553450	21850	21800	21850	21800	7
425	20240213	124700	419400650	21850	21850	21850	21750	332
426	20240213	124600	412154650	21850	21800	21850	21800	255
427	20240213	124500	406595600	21700	21700	21700	21700	0
428	20240213	124400	406595600	21700	21700	21700	21700	10
429	20240213	124300	406378600	21800	21800	21800	21800	0
430	20240213	124200	406378600	21800	21800	21800	21800	0
431	20240213	124100	406378600	21800	21800	21800	21800	0
432	20240213	124000	406378600	21800	21800	21800	21800	10
433	20240213	123900	406160600	21800	21800	21800	21800	0
434	20240213	123800	406160600	21800	21800	21800	21800	0
435	20240213	123700	406160600	21800	21800	21800	21800	1
436	20240213	123600	406138800	21700	21700	21700	21700	0
437	20240213	123500	406138800	21700	21700	21700	21700	0
438	20240213	123400	406138800	21700	21850	21850	21700	6
439	20240213	123300	406008150	21700	21700	21700	21700	0
440	20240213	123200	406008150	21700	21800	21850	21700	897
441	20240213	123100	386452700	21800	21800	21800	21800	0
442	20240213	123000	386452700	21800	21800	21800	21800	0
443	20240213	122900	386452700	21800	21800	21800	21800	0
444	20240213	122800	386452700	21800	21800	21800	21800	0
445	20240213	122700	386452700	21800	21800	21800	21800	0
446	20240213	122600	386452700	21800	21800	21800	21800	0
447	20240213	122500	386452700	21800	21800	21800	21800	125
448	20240213	122400	383727700	21700	21750	21750	21700	213
449	20240213	122300	379102100	21750	21700	21750	21700	91
450	20240213	122200	377123400	21750	21750	21750	21750	0
451	20240213	122100	377123400	21750	21800	21800	21650	12
452	20240213	122000	376862350	21800	21800	21800	21800	0
453	20240213	121900	376862350	21800	21750	21800	21750	58
454	20240213	121800	375600650	21800	21800	21800	21800	0
455	20240213	121700	375600650	21800	21800	21800	21800	0
456	20240213	121600	375600650	21800	21800	21800	21800	2
457	20240213	121500	375557050	21700	21700	21700	21700	82
458	20240213	121400	373777650	21800	21650	21800	21650	252
459	20240213	121300	368296500	21750	21650	21750	21650	523
460	20240213	121200	356944550	21700	21700	21700	21700	0
461	20240213	121100	356944550	21700	21700	21700	21700	0
462	20240213	121000	356944550	21700	21700	21700	21700	0
463	20240213	120900	356944550	21700	21700	21700	21700	0
464	20240213	120800	356944550	21700	21700	21700	21700	0
465	20240213	120700	356944550	21700	21700	21700	21700	2
466	20240213	120600	356901150	21700	21700	21700	21700	0
467	20240213	120500	356901150	21700	21700	21700	21700	0
468	20240213	120400	356901150	21700	21700	21700	21700	1
469	20240213	120300	356879450	21650	21600	21650	21600	1066
470	20240213	120200	333820550	21600	21600	21600	21600	81
471	20240213	120100	332070950	21600	21600	21600	21600	1
472	20240213	120000	332049350	21650	21650	21650	21650	0
473	20240213	115900	332049350	21650	21650	21650	21650	0
474	20240213	115800	332049350	21650	21650	21650	21650	0
475	20240213	115700	332049350	21650	21650	21650	21650	0
476	20240213	115600	332049350	21650	21650	21650	21650	0
477	20240213	115500	332049350	21650	21650	21650	21650	1
478	20240213	115400	332027700	21600	21600	21600	21600	0
479	20240213	115300	332027700	21600	21600	21600	21600	1
480	20240213	115200	332006100	21650	21650	21650	21650	0
481	20240213	115100	332006100	21650	21650	21650	21650	2
482	20240213	115000	331962800	21600	21600	21600	21600	0
483	20240213	114900	331962800	21600	21650	21650	21600	620
484	20240213	114800	318549800	21650	21650	21650	21650	12
485	20240213	114700	318290000	21650	21650	21650	21650	9
486	20240213	114600	318095150	21650	21650	21650	21650	101
487	20240213	114500	315908500	21650	21650	21650	21650	79
488	20240213	114400	314198150	21600	21600	21600	21600	0
489	20240213	114300	314198150	21600	21600	21600	21600	100
490	20240213	114200	312038150	21650	21600	21650	21600	256
491	20240213	114100	306508450	21600	21600	21600	21600	20
492	20240213	114000	306076450	21650	21650	21650	21650	50
493	20240213	113900	304993950	21650	21650	21650	21650	0
494	20240213	113800	304993950	21650	21650	21650	21650	0
495	20240213	113700	304993950	21650	21650	21650	21650	0
496	20240213	113600	304993950	21650	21650	21650	21650	163
497	20240213	113500	301465000	21600	21650	21650	21600	23
498	20240213	113400	300968150	21600	21600	21600	21600	0
499	20240213	113300	300968150	21600	21600	21600	21600	0
500	20240213	113200	300968150	21600	21600	21600	21600	0
501	20240213	113100	300968150	21600	21600	21600	21600	10
502	20240213	113000	300752150	21600	21600	21600	21600	0
503	20240213	112900	300752150	21600	21600	21600	21600	0
504	20240213	112800	300752150	21600	21600	21600	21600	25
505	20240213	112700	300212150	21600	21600	21600	21600	0
506	20240213	112600	300212150	21600	21600	21600	21600	43
507	20240213	112500	299283350	21600	21600	21600	21600	0
508	20240213	112400	299283350	21600	21600	21600	21600	0
509	20240213	112300	299283350	21600	21600	21600	21600	0
510	20240213	112200	299283350	21600	21600	21600	21600	2
511	20240213	112100	299240150	21600	21600	21600	21600	3
512	20240213	112000	299175350	21700	21700	21700	21700	1
513	20240213	111900	299153650	21600	21600	21600	21600	10
514	20240213	111800	298937650	21600	21600	21600	21600	25
515	20240213	111700	298397650	21600	21600	21600	21600	0
516	20240213	111600	298397650	21600	21600	21600	21600	0
517	20240213	111500	298397650	21600	21600	21600	21600	0
518	20240213	111400	298397650	21600	21700	21700	21600	26
519	20240213	111300	297833550	21600	21600	21600	21600	0
520	20240213	111200	297833550	21600	21600	21600	21600	0
521	20240213	111100	297833550	21600	21600	21600	21600	2
522	20240213	111000	297790350	21600	21600	21600	21600	18
523	20240213	110900	297401550	21600	21600	21600	21600	0
524	20240213	110800	297401550	21600	21600	21600	21600	112
525	20240213	110700	294982350	21600	21600	21600	21600	0
526	20240213	110600	294982350	21600	21600	21600	21600	85
527	20240213	110500	293146350	21600	21600	21600	21600	2
528	20240213	110400	293103150	21600	21600	21600	21600	25
529	20240213	110300	292563150	21600	21600	21600	21600	0
530	20240213	110200	292563150	21600	21600	21600	21600	0
531	20240213	110100	292563150	21600	21600	21600	21600	0
532	20240213	110000	292563150	21600	21600	21600	21600	1
533	20240213	105900	292541550	21600	21600	21600	21600	10
534	20240213	105800	292325550	21650	21650	21650	21650	0
535	20240213	105700	292325550	21650	21650	21650	21650	19
536	20240213	105600	291914200	21650	21650	21650	21650	11
537	20240213	105500	291676050	21600	21600	21600	21600	0
538	20240213	105400	291676050	21600	21600	21600	21600	0
539	20240213	105300	291676050	21600	21600	21600	21600	23
540	20240213	105200	291179250	21650	21650	21650	21650	0
541	20240213	105100	291179250	21650	21650	21650	21650	0
542	20240213	105000	291179250	21650	21650	21650	21650	0
543	20240213	104900	291179250	21650	21650	21650	21650	113
544	20240213	104800	288732800	21650	21650	21650	21650	0
545	20240213	104700	288732800	21650	21650	21650	21650	0
546	20240213	104600	288732800	21650	21650	21650	21650	0
547	20240213	104500	288732800	21650	21650	21650	21650	94
548	20240213	104400	286697700	21650	21650	21650	21650	4
549	20240213	104300	286611100	21650	21650	21650	21650	0
550	20240213	104200	286611100	21650	21650	21650	21650	32
551	20240213	104100	285918300	21650	21650	21650	21650	0
552	20240213	104000	285918300	21650	21650	21650	21650	80
553	20240213	103900	284186300	21600	21650	21650	21600	23
554	20240213	103800	283689450	21600	21600	21600	21600	0
555	20240213	103700	283689450	21600	21600	21600	21600	4
556	20240213	103600	283603050	21600	21600	21600	21600	0
557	20240213	103500	283603050	21600	21600	21600	21600	0
558	20240213	103400	283603050	21600	21600	21600	21600	10
559	20240213	103300	283387050	21600	21600	21600	21600	119
560	20240213	103200	280816650	21650	21650	21650	21650	284
561	20240213	103100	274668050	21700	21700	21700	21700	3
562	20240213	103000	274602950	21700	21700	21700	21700	11
563	20240213	102900	274364250	21700	21700	21700	21700	10
564	20240213	102800	274147250	21700	21700	21700	21700	1
565	20240213	102700	274125550	21700	21700	21700	21700	50
566	20240213	102600	273040550	21700	21700	21700	21700	0
567	20240213	102500	273040550	21700	21700	21700	21700	0
568	20240213	102400	273040550	21700	21700	21700	21700	0
569	20240213	102300	273040550	21700	21700	21700	21700	0
570	20240213	102200	273040550	21700	21700	21700	21700	1
571	20240213	102100	273018850	21700	21700	21700	21700	107
572	20240213	102000	270696950	21650	21650	21650	21650	3
573	20240213	101900	270632000	21650	21650	21650	21650	0
574	20240213	101800	270632000	21650	21650	21650	21650	25
575	20240213	101700	270090750	21750	21650	21750	21650	12
576	20240213	101600	269830650	21600	21600	21600	21600	0
577	20240213	101500	269830650	21600	21600	21600	21600	3
578	20240213	101400	269765850	21600	21600	21600	21600	22
579	20240213	101300	269290650	21600	21600	21600	21600	87
580	20240213	101200	267411450	21600	21600	21600	21600	527
581	20240213	101100	256028250	21600	21600	21600	21600	65
582	20240213	101000	254624250	21600	21600	21600	21600	10
583	20240213	100900	254408250	21600	21700	21700	21600	39
584	20240213	100800	253564550	21700	21700	21700	21700	0
585	20240213	100700	253564550	21700	21700	21700	21700	0
586	20240213	100600	253564550	21700	21700	21700	21700	12
587	20240213	100500	253304150	21600	21600	21600	21600	28
588	20240213	100400	252699350	21600	21600	21600	21600	9
589	20240213	100300	252504950	21750	21750	21750	21750	2
590	20240213	100200	252461450	21600	21600	21600	21600	1
591	20240213	100100	252439850	21600	21600	21600	21600	3
592	20240213	100000	252375050	21600	21750	21750	21600	5
593	20240213	095900	252266900	21600	21600	21600	21600	5
594	20240213	095800	252158900	21600	21750	21750	21600	11
595	20240213	095700	251920550	21600	21750	21750	21600	703
596	20240213	095600	236631950	21700	21550	21700	21550	1392
597	20240213	095500	206494900	21600	21550	21600	21550	32
598	20240213	095400	205804600	21550	21550	21550	21550	12
599	20240213	095300	205546000	21550	21600	21600	21550	53
600	20240213	095200	204402100	21550	21550	21550	21550	6
601	20240213	095100	204272800	21600	21600	21600	21600	200
602	20240213	095000	199952800	21550	21550	21550	21550	91
603	20240213	094900	197991750	21600	21600	21600	21550	336
604	20240213	094800	190744250	21650	21600	21650	21600	96
605	20240213	094700	188667050	21550	21550	21650	21500	250
606	20240213	094600	183267750	21650	21550	21650	21500	148
607	20240213	094500	180077150	21500	21500	21500	21400	785
608	20240213	094400	163242650	21500	21450	21500	21350	2160
609	20240213	094300	117028650	21500	21550	21550	21500	7
610	20240213	094200	116878100	21450	21500	21500	21450	21
611	20240213	094100	116427600	21500	21500	21500	21500	30
612	20240213	094000	115782600	21550	21550	21550	21550	0
613	20240213	093900	115782600	21550	21550	21550	21550	0
614	20240213	093800	115782600	21550	21550	21550	21550	5
615	20240213	093700	115674850	21550	21550	21650	21550	106
616	20240213	093600	113390450	21650	21600	21650	21600	8
617	20240213	093500	113217500	21650	21650	21650	21650	10
618	20240213	093400	113001000	21650	21550	21650	21550	234
619	20240213	093300	107958000	21650	21650	21650	21650	57
620	20240213	093200	106723950	21550	21650	21650	21550	9
621	20240213	093100	106529500	21550	21600	21650	21550	626
622	20240213	093000	93002850	21550	21600	21600	21550	505
623	20240213	092900	82095900	21600	21450	21600	21450	278
624	20240213	092800	76111150	21450	21500	21500	21450	299
625	20240213	092700	69690250	21500	21500	21500	21500	2
626	20240213	092600	69647250	21500	21500	21500	21500	29
627	20240213	092500	69023750	21500	21500	21500	21500	11
628	20240213	092400	68787250	21500	21500	21500	21500	32
629	20240213	092300	68099250	21500	21500	21500	21500	43
630	20240213	092200	67174750	21500	21550	21550	21500	29
631	20240213	092100	66550250	21500	21550	21550	21500	390
632	20240213	092000	58145800	21450	21450	21450	21450	0
633	20240213	091900	58145800	21450	21450	21450	21450	51
634	20240213	091800	57051850	21450	21450	21450	21450	79
635	20240213	091700	55357300	21450	21550	21550	21450	797
636	20240213	091600	38216200	21550	21650	21650	21550	549
637	20240213	091500	26363300	21650	21650	21650	21650	0
638	20240213	091400	26363300	21650	21650	21650	21650	46
639	20240213	091300	25367400	21650	21650	21700	21650	9
640	20240213	091200	25172450	21650	21700	21700	21650	70
641	20240213	091100	23654950	21750	21750	21750	21750	62
642	20240213	091000	22306450	21750	21750	21750	21750	327
643	20240213	090900	15194200	21650	21650	21650	21650	0
644	20240213	090800	15194200	21650	21650	21650	21650	0
645	20240213	090700	15194200	21650	21650	21650	21650	0
646	20240213	090600	15194200	21650	21650	21650	21650	108
647	20240213	090500	12856000	21600	21600	21600	21600	0
648	20240213	090400	12856000	21600	21700	21700	21600	315
649	20240213	090300	6048800	21650	21750	21750	21650	6
650	20240213	090200	5918400	21600	21600	21600	21600	0
651	20240213	090100	5918400	21600	21600	21600	21600	230
652	20240213	090000	950400	21600	21600	21600	21600	44