KissMeData/134790/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	201100	20169050	27300	27300	27300	27300	13
3	20240213	201000	20169050	27300	27300	27300	27300	0
4	20240213	200900	20169050	27300	27300	27300	27300	0
5	20240213	200800	20169050	27300	27300	27300	27300	0
6	20240213	200700	20169050	27300	27300	27300	27300	0
7	20240213	200600	20169050	27300	27300	27300	27300	0
8	20240213	200500	20169050	27300	27300	27300	27300	0
9	20240213	200400	20169050	27300	27300	27300	27300	0
10	20240213	200300	20169050	27300	27300	27300	27300	0
11	20240213	200200	20169050	27300	27300	27300	27300	0
12	20240213	200100	20169050	27300	27300	27300	27300	0
13	20240213	200000	20169050	27300	27300	27300	27300	0
14	20240213	195900	20169050	27300	27300	27300	27300	0
15	20240213	195800	20169050	27300	27300	27300	27300	0
16	20240213	195700	20169050	27300	27300	27300	27300	0
17	20240213	195600	20169050	27300	27300	27300	27300	0
18	20240213	195500	20169050	27300	27300	27300	27300	0
19	20240213	195400	20169050	27300	27300	27300	27300	0
20	20240213	195300	20169050	27300	27300	27300	27300	0
21	20240213	195200	20169050	27300	27300	27300	27300	0
22	20240213	195100	20169050	27300	27300	27300	27300	0
23	20240213	195000	20169050	27300	27300	27300	27300	0
24	20240213	194900	20169050	27300	27300	27300	27300	0
25	20240213	194800	20169050	27300	27300	27300	27300	0
26	20240213	194700	20169050	27300	27300	27300	27300	0
27	20240213	194600	20169050	27300	27300	27300	27300	0
28	20240213	194500	20169050	27300	27300	27300	27300	0
29	20240213	194400	20169050	27300	27300	27300	27300	0
30	20240213	194300	20169050	27300	27300	27300	27300	0
31	20240213	194200	20169050	27300	27300	27300	27300	0
32	20240213	194100	20169050	27300	27300	27300	27300	13
33	20240213	194000	20169050	27300	27300	27300	27300	0
34	20240213	193900	20169050	27300	27300	27300	27300	0
35	20240213	193800	20169050	27300	27300	27300	27300	0
36	20240213	193700	20169050	27300	27300	27300	27300	0
37	20240213	193600	20169050	27300	27300	27300	27300	0
38	20240213	193500	20169050	27300	27300	27300	27300	0
39	20240213	193400	20169050	27300	27300	27300	27300	0
40	20240213	193300	20169050	27300	27300	27300	27300	0
41	20240213	193200	20169050	27300	27300	27300	27300	0
42	20240213	193100	20169050	27300	27300	27300	27300	0
43	20240213	193000	20169050	27300	27300	27300	27300	0
44	20240213	192900	20169050	27300	27300	27300	27300	0
45	20240213	192800	20169050	27300	27300	27300	27300	0
46	20240213	192700	20169050	27300	27300	27300	27300	0
47	20240213	192600	20169050	27300	27300	27300	27300	0
48	20240213	192500	20169050	27300	27300	27300	27300	0
49	20240213	192400	20169050	27300	27300	27300	27300	0
50	20240213	192300	20169050	27300	27300	27300	27300	0
51	20240213	192200	20169050	27300	27300	27300	27300	0
52	20240213	192100	20169050	27300	27300	27300	27300	0
53	20240213	192000	20169050	27300	27300	27300	27300	0
54	20240213	191900	20169050	27300	27300	27300	27300	0
55	20240213	191800	20169050	27300	27300	27300	27300	0
56	20240213	191700	20169050	27300	27300	27300	27300	0
57	20240213	191600	20169050	27300	27300	27300	27300	0
58	20240213	191500	20169050	27300	27300	27300	27300	0
59	20240213	191400	20169050	27300	27300	27300	27300	0
60	20240213	191300	20169050	27300	27300	27300	27300	0
61	20240213	191200	20169050	27300	27300	27300	27300	0
62	20240213	191100	20169050	27300	27300	27300	27300	13
63	20240213	191000	20169050	27300	27300	27300	27300	0
64	20240213	190900	20169050	27300	27300	27300	27300	0
65	20240213	190800	20169050	27300	27300	27300	27300	0
66	20240213	190700	20169050	27300	27300	27300	27300	0
67	20240213	190600	20169050	27300	27300	27300	27300	0
68	20240213	190500	20169050	27300	27300	27300	27300	0
69	20240213	190400	20169050	27300	27300	27300	27300	0
70	20240213	190300	20169050	27300	27300	27300	27300	0
71	20240213	190200	20169050	27300	27300	27300	27300	0
72	20240213	190100	20169050	27300	27300	27300	27300	0
73	20240213	190000	20169050	27300	27300	27300	27300	0
74	20240213	185900	20169050	27300	27300	27300	27300	0
75	20240213	185800	20169050	27300	27300	27300	27300	0
76	20240213	185700	20169050	27300	27300	27300	27300	0
77	20240213	185600	20169050	27300	27300	27300	27300	0
78	20240213	185500	20169050	27300	27300	27300	27300	0
79	20240213	185400	20169050	27300	27300	27300	27300	0
80	20240213	185300	20169050	27300	27300	27300	27300	0
81	20240213	185200	20169050	27300	27300	27300	27300	0
82	20240213	185100	20169050	27300	27300	27300	27300	0
83	20240213	185000	20169050	27300	27300	27300	27300	0
84	20240213	184900	20169050	27300	27300	27300	27300	0
85	20240213	184800	20169050	27300	27300	27300	27300	0
86	20240213	184700	20169050	27300	27300	27300	27300	0
87	20240213	184600	20169050	27300	27300	27300	27300	0
88	20240213	184500	20169050	27300	27300	27300	27300	0
89	20240213	184400	20169050	27300	27300	27300	27300	0
90	20240213	184300	20169050	27300	27300	27300	27300	0
91	20240213	184200	20169050	27300	27300	27300	27300	0
92	20240213	184100	20169050	27300	27300	27300	27300	13
93	20240213	184000	20169050	27300	27300	27300	27300	0
94	20240213	183900	20169050	27300	27300	27300	27300	0
95	20240213	183800	20169050	27300	27300	27300	27300	0
96	20240213	183700	20169050	27300	27300	27300	27300	0
97	20240213	183600	20169050	27300	27300	27300	27300	0
98	20240213	183500	20169050	27300	27300	27300	27300	0
99	20240213	183400	20169050	27300	27300	27300	27300	0
100	20240213	183300	20169050	27300	27300	27300	27300	0
101	20240213	183200	20169050	27300	27300	27300	27300	0
102	20240213	183100	20169050	27300	27300	27300	27300	0
103	20240213	183000	20169050	27300	27300	27300	27300	0
104	20240213	182900	20169050	27300	27300	27300	27300	0
105	20240213	182800	20169050	27300	27300	27300	27300	0
106	20240213	182700	20169050	27300	27300	27300	27300	0
107	20240213	182600	20169050	27300	27300	27300	27300	0
108	20240213	182500	20169050	27300	27300	27300	27300	0
109	20240213	182400	20169050	27300	27300	27300	27300	0
110	20240213	182300	20169050	27300	27300	27300	27300	0
111	20240213	182200	20169050	27300	27300	27300	27300	0
112	20240213	182100	20169050	27300	27300	27300	27300	0
113	20240213	182000	20169050	27300	27300	27300	27300	0
114	20240213	181900	20169050	27300	27300	27300	27300	0
115	20240213	181800	20169050	27300	27300	27300	27300	0
116	20240213	181700	20169050	27300	27300	27300	27300	0
117	20240213	181600	20169050	27300	27300	27300	27300	0
118	20240213	181500	20169050	27300	27300	27300	27300	0
119	20240213	181400	20169050	27300	27300	27300	27300	0
120	20240213	181300	20169050	27300	27300	27300	27300	0
121	20240213	181200	20169050	27300	27300	27300	27300	0
122	20240213	181100	20169050	27300	27300	27300	27300	13
123	20240213	181000	20169050	27300	27300	27300	27300	0
124	20240213	180900	20169050	27300	27300	27300	27300	0
125	20240213	180800	20169050	27300	27300	27300	27300	0
126	20240213	180700	20169050	27300	27300	27300	27300	0
127	20240213	180600	20169050	27300	27300	27300	27300	0
128	20240213	180500	20169050	27300	27300	27300	27300	0
129	20240213	180400	20169050	27300	27300	27300	27300	0
130	20240213	180300	20169050	27300	27300	27300	27300	0
131	20240213	180200	20169050	27300	27300	27300	27300	0
132	20240213	180100	20169050	27300	27300	27300	27300	0
133	20240213	180000	20169050	27300	27300	27300	27300	0
134	20240213	175900	20169050	27300	27300	27300	27300	0
135	20240213	175800	20169050	27300	27300	27300	27300	0
136	20240213	175700	20169050	27300	27300	27300	27300	0
137	20240213	175600	20169050	27300	27300	27300	27300	0
138	20240213	175500	20169050	27300	27300	27300	27300	0
139	20240213	175400	20169050	27300	27300	27300	27300	0
140	20240213	175300	20169050	27300	27300	27300	27300	0
141	20240213	175200	20169050	27300	27300	27300	27300	0
142	20240213	175100	20169050	27300	27300	27300	27300	0
143	20240213	175000	20169050	27300	27300	27300	27300	0
144	20240213	174900	20169050	27300	27300	27300	27300	0
145	20240213	174800	20169050	27300	27300	27300	27300	0
146	20240213	174700	20169050	27300	27300	27300	27300	0
147	20240213	174600	20169050	27300	27300	27300	27300	0
148	20240213	174500	20169050	27300	27300	27300	27300	0
149	20240213	174400	20169050	27300	27300	27300	27300	0
150	20240213	174300	20169050	27300	27300	27300	27300	0
151	20240213	174200	20169050	27300	27300	27300	27300	0
152	20240213	174100	20169050	27300	27300	27300	27300	13
153	20240213	174000	20169050	27300	27300	27300	27300	0
154	20240213	173900	20169050	27300	27300	27300	27300	0
155	20240213	173800	20169050	27300	27300	27300	27300	0
156	20240213	173700	20169050	27300	27300	27300	27300	0
157	20240213	173600	20169050	27300	27300	27300	27300	0
158	20240213	173500	20169050	27300	27300	27300	27300	0
159	20240213	173400	20169050	27300	27300	27300	27300	0
160	20240213	173300	20169050	27300	27300	27300	27300	0
161	20240213	173200	20169050	27300	27300	27300	27300	0
162	20240213	173100	20169050	27300	27300	27300	27300	0
163	20240213	173000	20169050	27300	27300	27300	27300	0
164	20240213	172900	20169050	27300	27300	27300	27300	0
165	20240213	172800	20169050	27300	27300	27300	27300	0
166	20240213	172700	20169050	27300	27300	27300	27300	0
167	20240213	172600	20169050	27300	27300	27300	27300	0
168	20240213	172500	20169050	27300	27300	27300	27300	0
169	20240213	172400	20169050	27300	27300	27300	27300	0
170	20240213	172300	20169050	27300	27300	27300	27300	0
171	20240213	172200	20169050	27300	27300	27300	27300	0
172	20240213	172100	20169050	27300	27300	27300	27300	0
173	20240213	172000	20169050	27300	27300	27300	27300	0
174	20240213	171900	20169050	27300	27300	27300	27300	0
175	20240213	171800	20169050	27300	27300	27300	27300	0
176	20240213	171700	20169050	27300	27300	27300	27300	0
177	20240213	171600	20169050	27300	27300	27300	27300	0
178	20240213	171500	20169050	27300	27300	27300	27300	0
179	20240213	171400	20169050	27300	27300	27300	27300	0
180	20240213	171300	20169050	27300	27300	27300	27300	0
181	20240213	171200	20169050	27300	27300	27300	27300	0
182	20240213	171100	20169050	27300	27300	27300	27300	13
183	20240213	171000	20169050	27300	27300	27300	27300	0
184	20240213	170900	20169050	27300	27300	27300	27300	0
185	20240213	170800	20169050	27300	27300	27300	27300	0
186	20240213	170700	20169050	27300	27300	27300	27300	0
187	20240213	170600	20169050	27300	27300	27300	27300	0
188	20240213	170500	20169050	27300	27300	27300	27300	0
189	20240213	170400	20169050	27300	27300	27300	27300	0
190	20240213	170300	20169050	27300	27300	27300	27300	0
191	20240213	170200	20169050	27300	27300	27300	27300	0
192	20240213	170100	20169050	27300	27300	27300	27300	0
193	20240213	170000	20169050	27300	27300	27300	27300	0
194	20240213	165900	20169050	27300	27300	27300	27300	0
195	20240213	165800	20169050	27300	27300	27300	27300	0
196	20240213	165700	20169050	27300	27300	27300	27300	0
197	20240213	165600	20169050	27300	27300	27300	27300	0
198	20240213	165500	20169050	27300	27300	27300	27300	0
199	20240213	165400	20169050	27300	27300	27300	27300	0
200	20240213	165300	20169050	27300	27300	27300	27300	0
201	20240213	165200	20169050	27300	27300	27300	27300	0
202	20240213	165100	20169050	27300	27300	27300	27300	0
203	20240213	165000	20169050	27300	27300	27300	27300	0
204	20240213	164900	20169050	27300	27300	27300	27300	0
205	20240213	164800	20169050	27300	27300	27300	27300	0
206	20240213	164700	20169050	27300	27300	27300	27300	0
207	20240213	164600	20169050	27300	27300	27300	27300	0
208	20240213	164500	20169050	27300	27300	27300	27300	0
209	20240213	164400	20169050	27300	27300	27300	27300	0
210	20240213	164300	20169050	27300	27300	27300	27300	0
211	20240213	164200	20169050	27300	27300	27300	27300	0
212	20240213	164100	20169050	27300	27300	27300	27300	13
213	20240213	164000	20169050	27300	27300	27300	27300	0
214	20240213	163900	20169050	27300	27300	27300	27300	0
215	20240213	163800	20169050	27300	27300	27300	27300	0
216	20240213	163700	20169050	27300	27300	27300	27300	0
217	20240213	163600	20169050	27300	27300	27300	27300	0
218	20240213	163500	20169050	27300	27300	27300	27300	0
219	20240213	163400	20169050	27300	27300	27300	27300	0
220	20240213	163300	20169050	27300	27300	27300	27300	0
221	20240213	163200	20169050	27300	27300	27300	27300	0
222	20240213	163100	20169050	27300	27300	27300	27300	0
223	20240213	163000	20169050	27300	27300	27300	27300	0
224	20240213	162900	20169050	27300	27300	27300	27300	0
225	20240213	162800	20169050	27300	27300	27300	27300	0
226	20240213	162700	20169050	27300	27300	27300	27300	0
227	20240213	162600	20169050	27300	27300	27300	27300	0
228	20240213	162500	20169050	27300	27300	27300	27300	0
229	20240213	162400	20169050	27300	27300	27300	27300	0
230	20240213	162300	20169050	27300	27300	27300	27300	0
231	20240213	162200	20169050	27300	27300	27300	27300	0
232	20240213	162100	20169050	27300	27300	27300	27300	0
233	20240213	162000	20169050	27300	27300	27300	27300	0
234	20240213	161900	20169050	27300	27300	27300	27300	0
235	20240213	161800	20169050	27300	27300	27300	27300	0
236	20240213	161700	20169050	27300	27300	27300	27300	0
237	20240213	161600	20169050	27300	27300	27300	27300	0
238	20240213	161500	20169050	27300	27300	27300	27300	0
239	20240213	161400	20169050	27300	27300	27300	27300	0
240	20240213	161300	20169050	27300	27300	27300	27300	0
241	20240213	161200	20169050	27300	27300	27300	27300	0
242	20240213	161100	20169050	27300	27300	27300	27300	13
243	20240213	161000	20169050	27300	27300	27300	27300	0
244	20240213	160900	20169050	27300	27300	27300	27300	0
245	20240213	160800	20169050	27300	27300	27300	27300	0
246	20240213	160700	20169050	27300	27300	27300	27300	0
247	20240213	160600	20169050	27300	27300	27300	27300	0
248	20240213	160500	20169050	27300	27300	27300	27300	0
249	20240213	160400	20169050	27300	27300	27300	27300	0
250	20240213	160300	20169050	27300	27300	27300	27300	0
251	20240213	160200	20169050	27300	27300	27300	27300	0
252	20240213	160100	20169050	27300	27300	27300	27300	0
253	20240213	160000	20169050	27300	27300	27300	27300	0
254	20240213	155900	20169050	27300	27300	27300	27300	0
255	20240213	155800	20169050	27300	27300	27300	27300	0
256	20240213	155700	20169050	27300	27300	27300	27300	0
257	20240213	155600	20169050	27300	27300	27300	27300	0
258	20240213	155500	20169050	27300	27300	27300	27300	0
259	20240213	155400	20169050	27300	27300	27300	27300	0
260	20240213	155300	20169050	27300	27300	27300	27300	0
261	20240213	155200	20169050	27300	27300	27300	27300	0
262	20240213	155100	20169050	27300	27300	27300	27300	0
263	20240213	155000	20169050	27300	27300	27300	27300	0
264	20240213	154900	20169050	27300	27300	27300	27300	0
265	20240213	154800	20169050	27300	27300	27300	27300	0
266	20240213	154700	20169050	27300	27300	27300	27300	0
267	20240213	154600	20169050	27300	27300	27300	27300	0
268	20240213	154500	20169050	27300	27300	27300	27300	0
269	20240213	154400	20169050	27300	27300	27300	27300	0
270	20240213	154300	20169050	27300	27300	27300	27300	0
271	20240213	154200	20169050	27300	27300	27300	27300	0
272	20240213	154100	20169050	27300	27300	27300	27300	13
273	20240213	154000	20169050	27300	27300	27300	27300	0
274	20240213	153900	20169050	27300	27300	27300	27300	0
275	20240213	153800	20169050	27300	27300	27300	27300	0
276	20240213	153700	20169050	27300	27300	27300	27300	0
277	20240213	153600	20169050	27300	27300	27300	27300	0
278	20240213	153500	20169050	27300	27300	27300	27300	0
279	20240213	153400	20169050	27300	27300	27300	27300	0
280	20240213	153300	20169050	27300	27300	27300	27300	0
281	20240213	153200	20169050	27300	27300	27300	27300	0
282	20240213	153100	20169050	27300	27300	27300	27300	0
283	20240213	153000	20169050	27300	27300	27300	27300	13
284	20240213	152900	19814150	27450	27450	27450	27450	0
285	20240213	152800	19814150	27450	27450	27450	27450	0
286	20240213	152700	19814150	27450	27450	27450	27450	0
287	20240213	152600	19814150	27450	27450	27450	27450	0
288	20240213	152500	19814150	27450	27450	27450	27450	0
289	20240213	152400	19814150	27450	27450	27450	27450	0
290	20240213	152300	19814150	27450	27450	27450	27450	0
291	20240213	152200	19814150	27450	27450	27450	27450	0
292	20240213	152100	19814150	27450	27450	27450	27450	0
293	20240213	152000	19814150	27450	27450	27450	27450	0
294	20240213	151900	19814150	27450	27450	27450	27450	0
295	20240213	151800	19814150	27450	27450	27450	27450	1
296	20240213	151700	19786700	27450	27450	27450	27450	0
297	20240213	151600	19786700	27450	27450	27450	27450	0
298	20240213	151500	19786700	27450	27450	27450	27450	0
299	20240213	151400	19786700	27450	27450	27450	27450	0
300	20240213	151300	19786700	27450	27450	27450	27450	0
301	20240213	151200	19786700	27450	27450	27450	27450	1
302	20240213	151100	19759250	27450	27450	27450	27450	0
303	20240213	151000	19759250	27450	27450	27450	27450	0
304	20240213	150900	19759250	27450	27450	27450	27450	0
305	20240213	150800	19759250	27450	27450	27450	27450	0
306	20240213	150700	19759250	27450	27450	27450	27450	1
307	20240213	150600	19731800	27450	27450	27450	27450	0
308	20240213	150500	19731800	27450	27450	27450	27450	0
309	20240213	150400	19731800	27450	27450	27450	27450	0
310	20240213	150300	19731800	27450	27450	27450	27450	0
311	20240213	150200	19731800	27450	27450	27450	27450	0
312	20240213	150100	19731800	27450	27450	27450	27450	1
313	20240213	150000	19704350	27300	27300	27300	27300	0
314	20240213	145900	19704350	27300	27300	27300	27300	0
315	20240213	145800	19704350	27300	27300	27300	27300	0
316	20240213	145700	19704350	27300	27300	27300	27300	0
317	20240213	145600	19704350	27300	27350	27350	27300	45
318	20240213	145500	18475750	27450	27450	27450	27450	1
319	20240213	145400	18448300	27450	27450	27450	27450	0
320	20240213	145300	18448300	27450	27450	27450	27450	0
321	20240213	145200	18448300	27450	27450	27450	27450	0
322	20240213	145100	18448300	27450	27450	27450	27450	0
323	20240213	145000	18448300	27450	27450	27450	27450	1
324	20240213	144900	18420850	27400	27400	27400	27400	0
325	20240213	144800	18420850	27400	27400	27400	27400	0
326	20240213	144700	18420850	27400	27400	27400	27400	4
327	20240213	144600	18311250	27450	27450	27450	27450	0
328	20240213	144500	18311250	27450	27450	27450	27450	0
329	20240213	144400	18311250	27450	27450	27450	27450	1
330	20240213	144300	18283800	27450	27450	27450	27450	0
331	20240213	144200	18283800	27450	27450	27450	27450	0
332	20240213	144100	18283800	27450	27450	27450	27450	1
333	20240213	144000	18256350	27450	27450	27450	27450	0
334	20240213	143900	18256350	27450	27450	27450	27450	1
335	20240213	143800	18228900	27450	27450	27450	27450	0
336	20240213	143700	18228900	27450	27450	27450	27450	3
337	20240213	143600	18146550	27450	27450	27450	27450	0
338	20240213	143500	18146550	27450	27450	27450	27450	0
339	20240213	143400	18146550	27450	27450	27450	27450	0
340	20240213	143300	18146550	27450	27450	27450	27450	1
341	20240213	143200	18119100	27450	27450	27450	27450	0
342	20240213	143100	18119100	27450	27450	27450	27450	0
343	20240213	143000	18119100	27450	27450	27450	27450	0
344	20240213	142900	18119100	27450	27450	27450	27450	0
345	20240213	142800	18119100	27450	27450	27450	27450	0
346	20240213	142700	18119100	27450	27450	27450	27450	1
347	20240213	142600	18091650	27450	27450	27450	27450	0
348	20240213	142500	18091650	27450	27450	27450	27450	0
349	20240213	142400	18091650	27450	27450	27450	27450	0
350	20240213	142300	18091650	27450	27450	27450	27450	0
351	20240213	142200	18091650	27450	27450	27450	27450	1
352	20240213	142100	18064200	27450	27450	27450	27450	0
353	20240213	142000	18064200	27450	27450	27450	27450	0
354	20240213	141900	18064200	27450	27450	27450	27450	0
355	20240213	141800	18064200	27450	27450	27450	27450	0
356	20240213	141700	18064200	27450	27450	27450	27450	1
357	20240213	141600	18036750	27450	27450	27450	27450	1
358	20240213	141500	18009300	27450	27450	27450	27450	0
359	20240213	141400	18009300	27450	27450	27450	27450	32
360	20240213	141300	17130900	27450	27450	27450	27450	0
361	20240213	141200	17130900	27450	27450	27450	27450	0
362	20240213	141100	17130900	27450	27450	27450	27450	1
363	20240213	141000	17103450	27450	27450	27450	27450	1
364	20240213	140900	17076000	27450	27450	27450	27450	0
365	20240213	140800	17076000	27450	27450	27450	27450	0
366	20240213	140700	17076000	27450	27450	27450	27450	0
367	20240213	140600	17076000	27450	27450	27450	27450	1
368	20240213	140500	17048550	27450	27450	27450	27450	1
369	20240213	140400	17021100	27450	27450	27450	27450	0
370	20240213	140300	17021100	27450	27450	27450	27450	2
371	20240213	140200	16966200	27450	27450	27450	27450	0
372	20240213	140100	16966200	27450	27450	27450	27450	1
373	20240213	140000	16938750	27450	27450	27450	27450	0
374	20240213	135900	16938750	27450	27450	27450	27450	1
375	20240213	135800	16911300	27450	27450	27450	27450	0
376	20240213	135700	16911300	27450	27450	27450	27450	0
377	20240213	135600	16911300	27450	27450	27450	27450	0
378	20240213	135500	16911300	27450	27450	27450	27450	12
379	20240213	135400	16581900	27450	27450	27450	27450	0
380	20240213	135300	16581900	27450	27450	27450	27450	1
381	20240213	135200	16554450	27450	27450	27450	27450	0
382	20240213	135100	16554450	27450	27450	27450	27450	0
383	20240213	135000	16554450	27450	27450	27450	27450	0
384	20240213	134900	16554450	27450	27450	27450	27450	0
385	20240213	134800	16554450	27450	27450	27450	27450	1
386	20240213	134700	16527000	27450	27450	27450	27450	0
387	20240213	134600	16527000	27450	27450	27450	27450	0
388	20240213	134500	16527000	27450	27450	27450	27450	0
389	20240213	134400	16527000	27450	27450	27450	27450	0
390	20240213	134300	16527000	27450	27450	27450	27450	0
391	20240213	134200	16527000	27450	27450	27450	27450	1
392	20240213	134100	16499550	27450	27450	27450	27450	0
393	20240213	134000	16499550	27450	27450	27450	27450	1
394	20240213	133900	16472100	27450	27450	27450	27450	0
395	20240213	133800	16472100	27450	27450	27450	27450	0
396	20240213	133700	16472100	27450	27450	27450	27450	1
397	20240213	133600	16444650	27450	27450	27450	27450	2
398	20240213	133500	16389750	27500	27500	27500	27500	0
399	20240213	133400	16389750	27500	27500	27500	27500	0
400	20240213	133300	16389750	27500	27500	27500	27500	20
401	20240213	133200	15839750	27500	27500	27500	27500	0
402	20240213	133100	15839750	27500	27500	27500	27500	1
403	20240213	133000	15812250	27450	27450	27450	27450	0
404	20240213	132900	15812250	27450	27450	27450	27450	0
405	20240213	132800	15812250	27450	27450	27450	27450	0
406	20240213	132700	15812250	27450	27450	27450	27450	1
407	20240213	132600	15784800	27500	27500	27500	27500	0
408	20240213	132500	15784800	27500	27500	27500	27500	1
409	20240213	132400	15757300	27450	27450	27450	27450	0
410	20240213	132300	15757300	27450	27450	27450	27450	1
411	20240213	132200	15729850	27500	27500	27500	27500	0
412	20240213	132100	15729850	27500	27500	27500	27500	0
413	20240213	132000	15729850	27500	27500	27500	27500	1
414	20240213	131900	15702350	27400	27400	27400	27400	0
415	20240213	131800	15702350	27400	27400	27400	27400	0
416	20240213	131700	15702350	27400	27500	27500	27400	47
417	20240213	131600	14410000	27450	27400	27500	27400	7
418	20240213	131500	14217900	27400	27400	27400	27400	0
419	20240213	131400	14217900	27400	27400	27400	27400	1
420	20240213	131300	14190500	27400	27400	27400	27400	0
421	20240213	131200	14190500	27400	27400	27400	27400	0
422	20240213	131100	14190500	27400	27400	27400	27400	1
423	20240213	131000	14163100	27400	27400	27400	27400	1
424	20240213	130900	14135700	27400	27400	27400	27400	0
425	20240213	130800	14135700	27400	27400	27400	27400	1
426	20240213	130700	14108300	27350	27350	27350	27350	0
427	20240213	130600	14108300	27350	27350	27350	27350	0
428	20240213	130500	14108300	27350	27350	27350	27350	0
429	20240213	130400	14108300	27350	27350	27350	27350	0
430	20240213	130300	14108300	27350	27350	27350	27350	1
431	20240213	130200	14080950	27350	27350	27350	27350	0
432	20240213	130100	14080950	27350	27350	27350	27350	0
433	20240213	130000	14080950	27350	27350	27350	27350	0
434	20240213	125900	14080950	27350	27350	27350	27350	0
435	20240213	125800	14080950	27350	27350	27350	27350	0
436	20240213	125700	14080950	27350	27350	27350	27350	1
437	20240213	125600	14053600	27350	27350	27350	27350	0
438	20240213	125500	14053600	27350	27350	27350	27350	0
439	20240213	125400	14053600	27350	27350	27350	27350	0
440	20240213	125300	14053600	27350	27350	27350	27350	0
441	20240213	125200	14053600	27350	27350	27350	27350	0
442	20240213	125100	14053600	27350	27350	27350	27350	1
443	20240213	125000	14026250	27350	27350	27350	27350	0
444	20240213	124900	14026250	27350	27350	27350	27350	0
445	20240213	124800	14026250	27350	27350	27350	27350	0
446	20240213	124700	14026250	27350	27350	27350	27350	0
447	20240213	124600	14026250	27350	27350	27350	27350	1
448	20240213	124500	13998900	27300	27300	27300	27300	5
449	20240213	124400	13862400	27300	27300	27300	27300	8
450	20240213	124300	13644000	27300	27300	27300	27300	0
451	20240213	124200	13644000	27300	27300	27300	27300	0
452	20240213	124100	13644000	27300	27250	27300	27250	7
453	20240213	124000	13453050	27300	27300	27300	27300	5
454	20240213	123900	13316550	27300	27300	27300	27300	0
455	20240213	123800	13316550	27300	27300	27300	27300	0
456	20240213	123700	13316550	27300	27300	27300	27300	26
457	20240213	123600	12606750	27300	27300	27300	27300	0
458	20240213	123500	12606750	27300	27300	27300	27300	1
459	20240213	123400	12579450	27300	27300	27300	27300	0
460	20240213	123300	12579450	27300	27300	27300	27300	2
461	20240213	123200	12524850	27250	27250	27250	27250	0
462	20240213	123100	12524850	27250	27250	27250	27250	0
463	20240213	123000	12524850	27250	27250	27250	27250	29
464	20240213	122900	11734600	27300	27300	27300	27300	4
465	20240213	122800	11625400	27350	27350	27350	27350	19
466	20240213	122700	11105750	27350	27350	27350	27350	0
467	20240213	122600	11105750	27350	27350	27350	27350	0
468	20240213	122500	11105750	27350	27350	27350	27350	0
469	20240213	122400	11105750	27350	27350	27350	27350	0
470	20240213	122300	11105750	27350	27350	27350	27350	1
471	20240213	122200	11078400	27350	27350	27350	27350	0
472	20240213	122100	11078400	27350	27350	27350	27350	1
473	20240213	122000	11051050	27350	27350	27350	27350	0
474	20240213	121900	11051050	27350	27350	27350	27350	0
475	20240213	121800	11051050	27350	27350	27350	27350	3
476	20240213	121700	10969000	27350	27350	27350	27350	0
477	20240213	121600	10969000	27350	27350	27350	27350	0
478	20240213	121500	10969000	27350	27350	27350	27350	0
479	20240213	121400	10969000	27350	27350	27350	27350	0
480	20240213	121300	10969000	27350	27350	27350	27350	0
481	20240213	121200	10969000	27350	27350	27350	27350	1
482	20240213	121100	10941650	27350	27350	27350	27350	0
483	20240213	121000	10941650	27350	27350	27350	27350	0
484	20240213	120900	10941650	27350	27350	27350	27350	0
485	20240213	120800	10941650	27350	27350	27350	27350	0
486	20240213	120700	10941650	27350	27350	27350	27350	0
487	20240213	120600	10941650	27350	27350	27350	27350	2
488	20240213	120500	10886950	27350	27350	27350	27350	0
489	20240213	120400	10886950	27350	27350	27350	27350	0
490	20240213	120300	10886950	27350	27350	27350	27350	0
491	20240213	120200	10886950	27350	27350	27350	27350	0
492	20240213	120100	10886950	27350	27350	27350	27350	1
493	20240213	120000	10859600	27350	27350	27350	27350	0
494	20240213	115900	10859600	27350	27350	27350	27350	0
495	20240213	115800	10859600	27350	27350	27350	27350	0
496	20240213	115700	10859600	27350	27350	27350	27350	0
497	20240213	115600	10859600	27350	27350	27350	27350	0
498	20240213	115500	10859600	27350	27350	27350	27350	1
499	20240213	115400	10832250	27350	27350	27350	27350	0
500	20240213	115300	10832250	27350	27350	27350	27350	0
501	20240213	115200	10832250	27350	27350	27350	27350	0
502	20240213	115100	10832250	27350	27350	27350	27350	0
503	20240213	115000	10832250	27350	27350	27350	27350	0
504	20240213	114900	10832250	27350	27350	27350	27350	1
505	20240213	114800	10804900	27350	27350	27350	27350	0
506	20240213	114700	10804900	27350	27350	27350	27350	0
507	20240213	114600	10804900	27350	27350	27350	27350	0
508	20240213	114500	10804900	27350	27350	27350	27350	0
509	20240213	114400	10804900	27350	27350	27350	27350	1
510	20240213	114300	10777550	27350	27350	27350	27350	0
511	20240213	114200	10777550	27350	27350	27350	27350	0
512	20240213	114100	10777550	27350	27350	27350	27350	0
513	20240213	114000	10777550	27350	27350	27350	27350	0
514	20240213	113900	10777550	27350	27350	27350	27350	0
515	20240213	113800	10777550	27350	27350	27350	27350	1
516	20240213	113700	10750200	27350	27350	27350	27350	0
517	20240213	113600	10750200	27350	27350	27350	27350	0
518	20240213	113500	10750200	27350	27250	27350	27250	62
519	20240213	113400	9058700	27250	27250	27250	27250	0
520	20240213	113300	9058700	27250	27250	27250	27250	1
521	20240213	113200	9031450	27200	27200	27200	27200	11
522	20240213	113100	8732250	27250	27250	27250	27250	1
523	20240213	113000	8705000	27200	27200	27200	27200	17
524	20240213	112900	8242600	27250	27250	27250	27250	0
525	20240213	112800	8242600	27250	27250	27250	27250	0
526	20240213	112700	8242600	27250	27250	27250	27250	1
527	20240213	112600	8215350	27250	27250	27250	27250	1
528	20240213	112500	8188100	27250	27250	27250	27250	1
529	20240213	112400	8160850	27250	27250	27250	27250	0
530	20240213	112300	8160850	27250	27250	27250	27250	0
531	20240213	112200	8160850	27250	27250	27250	27250	0
532	20240213	112100	8160850	27250	27250	27250	27250	1
533	20240213	112000	8133600	27250	27250	27250	27250	0
534	20240213	111900	8133600	27250	27250	27250	27250	1
535	20240213	111800	8106350	27250	27250	27250	27250	0
536	20240213	111700	8106350	27250	27250	27250	27250	0
537	20240213	111600	8106350	27250	27250	27250	27250	2
538	20240213	111500	8051850	27250	27250	27250	27250	0
539	20240213	111400	8051850	27250	27250	27250	27250	0
540	20240213	111300	8051850	27250	27250	27250	27250	0
541	20240213	111200	8051850	27250	27250	27250	27250	0
542	20240213	111100	8051850	27250	27250	27250	27250	0
543	20240213	111000	8051850	27250	27250	27250	27250	3
544	20240213	110900	7970100	27250	27250	27250	27250	0
545	20240213	110800	7970100	27250	27250	27250	27250	0
546	20240213	110700	7970100	27250	27250	27250	27250	0
547	20240213	110600	7970100	27250	27250	27250	27250	0
548	20240213	110500	7970100	27250	27250	27250	27250	0
549	20240213	110400	7970100	27250	27250	27250	27250	1
550	20240213	110300	7942850	27250	27250	27250	27250	0
551	20240213	110200	7942850	27250	27250	27250	27250	1
552	20240213	110100	7915600	27250	27250	27250	27250	1
553	20240213	110000	7888350	27200	27150	27200	27150	65
554	20240213	105900	6120400	27200	27200	27200	27200	1
555	20240213	105800	6093200	27200	27200	27200	27200	0
556	20240213	105700	6093200	27200	27200	27200	27200	0
557	20240213	105600	6093200	27200	27200	27200	27200	0
558	20240213	105500	6093200	27200	27200	27200	27200	0
559	20240213	105400	6093200	27200	27200	27200	27200	0
560	20240213	105300	6093200	27200	27200	27200	27200	0
561	20240213	105200	6093200	27200	27200	27200	27200	0
562	20240213	105100	6093200	27200	27200	27200	27200	1
563	20240213	105000	6066000	27200	27200	27200	27200	0
564	20240213	104900	6066000	27200	27200	27200	27150	38
565	20240213	104800	5033150	27250	27250	27250	27250	0
566	20240213	104700	5033150	27250	27250	27250	27250	3
567	20240213	104600	4951400	27300	27300	27300	27300	0
568	20240213	104500	4951400	27300	27300	27300	27300	0
569	20240213	104400	4951400	27300	27300	27300	27300	0
570	20240213	104300	4951400	27300	27300	27300	27300	0
571	20240213	104200	4951400	27300	27300	27300	27300	0
572	20240213	104100	4951400	27300	27300	27300	27300	0
573	20240213	104000	4951400	27300	27300	27300	27300	0
574	20240213	103900	4951400	27300	27300	27300	27300	0
575	20240213	103800	4951400	27300	27300	27300	27300	0
576	20240213	103700	4951400	27300	27300	27300	27300	0
577	20240213	103600	4951400	27300	27300	27300	27300	0
578	20240213	103500	4951400	27300	27300	27300	27300	1
579	20240213	103400	4924100	27300	27300	27300	27300	0
580	20240213	103300	4924100	27300	27300	27300	27300	0
581	20240213	103200	4924100	27300	27300	27300	27300	2
582	20240213	103100	4869500	27300	27300	27300	27300	1
583	20240213	103000	4842200	27300	27300	27300	27300	0
584	20240213	102900	4842200	27300	27300	27300	27300	3
585	20240213	102800	4760300	27300	27300	27300	27300	0
586	20240213	102700	4760300	27300	27300	27300	27300	0
587	20240213	102600	4760300	27300	27300	27300	27300	0
588	20240213	102500	4760300	27300	27300	27300	27300	0
589	20240213	102400	4760300	27300	27300	27300	27300	0
590	20240213	102300	4760300	27300	27300	27300	27300	0
591	20240213	102200	4760300	27300	27350	27350	27300	4
592	20240213	102100	4651050	27350	27350	27350	27350	0
593	20240213	102000	4651050	27350	27350	27350	27350	0
594	20240213	101900	4651050	27350	27350	27350	27350	0
595	20240213	101800	4651050	27350	27350	27350	27350	1
596	20240213	101700	4623700	27350	27350	27350	27350	4
597	20240213	101600	4514300	27350	27350	27350	27350	0
598	20240213	101500	4514300	27350	27350	27350	27350	0
599	20240213	101400	4514300	27350	27350	27350	27350	0
600	20240213	101300	4514300	27350	27350	27350	27350	0
601	20240213	101200	4514300	27350	27350	27350	27350	0
602	20240213	101100	4514300	27350	27350	27350	27350	0
603	20240213	101000	4514300	27350	27350	27350	27350	0
604	20240213	100900	4514300	27350	27350	27350	27350	1
605	20240213	100800	4486950	27350	27350	27350	27350	0
606	20240213	100700	4486950	27350	27350	27350	27350	1
607	20240213	100600	4459600	27350	27350	27350	27350	0
608	20240213	100500	4459600	27350	27350	27350	27350	0
609	20240213	100400	4459600	27350	27350	27350	27350	0
610	20240213	100300	4459600	27350	27350	27350	27350	0
611	20240213	100200	4459600	27350	27350	27350	27350	0
612	20240213	100100	4459600	27350	27350	27350	27350	0
613	20240213	100000	4459600	27350	27350	27350	27350	0
614	20240213	095900	4459600	27350	27350	27350	27350	0
615	20240213	095800	4459600	27350	27350	27350	27350	0
616	20240213	095700	4459600	27350	27350	27350	27350	1
617	20240213	095600	4432250	27350	27350	27350	27350	0
618	20240213	095500	4432250	27350	27350	27350	27350	0
619	20240213	095400	4432250	27350	27350	27350	27350	0
620	20240213	095300	4432250	27350	27350	27350	27350	0
621	20240213	095200	4432250	27350	27350	27350	27350	0
622	20240213	095100	4432250	27350	27350	27350	27350	1
623	20240213	095000	4404900	27350	27350	27350	27350	0
624	20240213	094900	4404900	27350	27350	27350	27350	0
625	20240213	094800	4404900	27350	27350	27350	27350	0
626	20240213	094700	4404900	27350	27350	27350	27350	0
627	20240213	094600	4404900	27350	27350	27350	27350	0
628	20240213	094500	4404900	27350	27350	27350	27350	0
629	20240213	094400	4404900	27350	27350	27350	27350	0
630	20240213	094300	4404900	27350	27350	27350	27350	0
631	20240213	094200	4404900	27350	27350	27350	27350	0
632	20240213	094100	4404900	27350	27350	27350	27350	1
633	20240213	094000	4377550	27350	27350	27350	27350	0
634	20240213	093900	4377550	27350	27350	27350	27350	0
635	20240213	093800	4377550	27350	27350	27350	27350	0
636	20240213	093700	4377550	27350	27350	27350	27350	1
637	20240213	093600	4350200	27350	27350	27350	27350	0
638	20240213	093500	4350200	27350	27350	27350	27350	0
639	20240213	093400	4350200	27350	27350	27350	27350	0
640	20240213	093300	4350200	27350	27350	27350	27350	1
641	20240213	093200	4322850	27350	27350	27350	27350	0
642	20240213	093100	4322850	27350	27350	27350	27350	1
643	20240213	093000	4295500	27350	27350	27350	27350	1
644	20240213	092900	4268150	27350	27350	27350	27350	0
645	20240213	092800	4268150	27350	27350	27350	27350	0
646	20240213	092700	4268150	27350	27350	27350	27350	0
647	20240213	092600	4268150	27350	27350	27350	27350	0
648	20240213	092500	4268150	27350	27350	27350	27350	0
649	20240213	092400	4268150	27350	27350	27350	27350	0
650	20240213	092300	4268150	27350	27350	27350	27350	0
651	20240213	092200	4268150	27350	27300	27350	27300	2
652	20240213	092100	4213500	27100	27100	27100	27100	0
653	20240213	092000	4213500	27100	27100	27100	27100	0
654	20240213	091900	4213500	27100	27100	27100	27100	0
655	20240213	091800	4213500	27100	27100	27100	27100	0
656	20240213	091700	4213500	27100	27150	27150	27100	8
657	20240213	091600	3996550	27350	27350	27350	27350	0
658	20240213	091500	3996550	27350	27350	27350	27350	2
659	20240213	091400	3941850	27350	27350	27350	27350	0
660	20240213	091300	3941850	27350	27350	27350	27350	0
661	20240213	091200	3941850	27350	27350	27350	27350	0
662	20240213	091100	3941850	27350	27350	27350	27350	0
663	20240213	091000	3941850	27350	27350	27350	27350	0
664	20240213	090900	3941850	27350	27300	27350	27300	3
665	20240213	090800	3859900	27350	27350	27350	27350	2
666	20240213	090700	3805200	27150	27150	27150	27150	0
667	20240213	090600	3805200	27150	27500	27500	27050	70
668	20240213	090500	1897500	27500	27500	27500	27500	0
669	20240213	090400	1897500	27500	27500	27500	27500	0
670	20240213	090300	1897500	27500	27500	27500	27500	2
671	20240213	090200	1842500	27500	27500	27500	27500	0
672	20240213	090100	1842500	27500	27500	27500	27500	2
673	20240213	090000	1787500	27500	27500	27500	27500	65