KissMeData/049950/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	192400	1491958200	26900	26900	26900	26900	1855
3	20240213	192300	1491958200	26900	26900	26900	26900	0
4	20240213	192200	1491958200	26900	26900	26900	26900	0
5	20240213	192100	1491958200	26900	26900	26900	26900	0
6	20240213	192000	1491958200	26900	26900	26900	26900	0
7	20240213	191900	1491958200	26900	26900	26900	26900	0
8	20240213	191800	1491958200	26900	26900	26900	26900	0
9	20240213	191700	1491958200	26900	26900	26900	26900	0
10	20240213	191600	1491958200	26900	26900	26900	26900	0
11	20240213	191500	1491958200	26900	26900	26900	26900	0
12	20240213	191400	1491958200	26900	26900	26900	26900	0
13	20240213	191300	1491958200	26900	26900	26900	26900	0
14	20240213	191200	1491958200	26900	26900	26900	26900	0
15	20240213	191100	1491958200	26900	26900	26900	26900	0
16	20240213	191000	1491958200	26900	26900	26900	26900	0
17	20240213	190900	1491958200	26900	26900	26900	26900	0
18	20240213	190800	1491958200	26900	26900	26900	26900	0
19	20240213	190700	1491958200	26900	26900	26900	26900	0
20	20240213	190600	1491958200	26900	26900	26900	26900	0
21	20240213	190500	1491958200	26900	26900	26900	26900	0
22	20240213	190400	1491958200	26900	26900	26900	26900	0
23	20240213	190300	1491958200	26900	26900	26900	26900	0
24	20240213	190200	1491958200	26900	26900	26900	26900	0
25	20240213	190100	1491958200	26900	26900	26900	26900	0
26	20240213	190000	1491958200	26900	26900	26900	26900	0
27	20240213	185900	1491958200	26900	26900	26900	26900	0
28	20240213	185800	1491958200	26900	26900	26900	26900	0
29	20240213	185700	1491958200	26900	26900	26900	26900	0
30	20240213	185600	1491958200	26900	26900	26900	26900	0
31	20240213	185500	1491958200	26900	26900	26900	26900	0
32	20240213	185400	1491958200	26900	26900	26900	26900	1855
33	20240213	185300	1491958200	26900	26900	26900	26900	0
34	20240213	185200	1491958200	26900	26900	26900	26900	0
35	20240213	185100	1491958200	26900	26900	26900	26900	0
36	20240213	185000	1491958200	26900	26900	26900	26900	0
37	20240213	184900	1491958200	26900	26900	26900	26900	0
38	20240213	184800	1491958200	26900	26900	26900	26900	0
39	20240213	184700	1491958200	26900	26900	26900	26900	0
40	20240213	184600	1491958200	26900	26900	26900	26900	0
41	20240213	184500	1491958200	26900	26900	26900	26900	0
42	20240213	184400	1491958200	26900	26900	26900	26900	0
43	20240213	184300	1491958200	26900	26900	26900	26900	0
44	20240213	184200	1491958200	26900	26900	26900	26900	0
45	20240213	184100	1491958200	26900	26900	26900	26900	0
46	20240213	184000	1491958200	26900	26900	26900	26900	0
47	20240213	183900	1491958200	26900	26900	26900	26900	0
48	20240213	183800	1491958200	26900	26900	26900	26900	0
49	20240213	183700	1491958200	26900	26900	26900	26900	0
50	20240213	183600	1491958200	26900	26900	26900	26900	0
51	20240213	183500	1491958200	26900	26900	26900	26900	0
52	20240213	183400	1491958200	26900	26900	26900	26900	0
53	20240213	183300	1491958200	26900	26900	26900	26900	0
54	20240213	183200	1491958200	26900	26900	26900	26900	0
55	20240213	183100	1491958200	26900	26900	26900	26900	0
56	20240213	183000	1491958200	26900	26900	26900	26900	0
57	20240213	182900	1491958200	26900	26900	26900	26900	0
58	20240213	182800	1491958200	26900	26900	26900	26900	0
59	20240213	182700	1491958200	26900	26900	26900	26900	0
60	20240213	182600	1491958200	26900	26900	26900	26900	0
61	20240213	182500	1491958200	26900	26900	26900	26900	0
62	20240213	182400	1491958200	26900	26900	26900	26900	1855
63	20240213	182300	1491958200	26900	26900	26900	26900	0
64	20240213	182200	1491958200	26900	26900	26900	26900	0
65	20240213	182100	1491958200	26900	26900	26900	26900	0
66	20240213	182000	1491958200	26900	26900	26900	26900	0
67	20240213	181900	1491958200	26900	26900	26900	26900	0
68	20240213	181800	1491958200	26900	26900	26900	26900	0
69	20240213	181700	1491958200	26900	26900	26900	26900	0
70	20240213	181600	1491958200	26900	26900	26900	26900	0
71	20240213	181500	1491958200	26900	26900	26900	26900	0
72	20240213	181400	1491958200	26900	26900	26900	26900	0
73	20240213	181300	1491958200	26900	26900	26900	26900	0
74	20240213	181200	1491958200	26900	26900	26900	26900	0
75	20240213	181100	1491958200	26900	26900	26900	26900	0
76	20240213	181000	1491958200	26900	26900	26900	26900	0
77	20240213	180900	1491958200	26900	26900	26900	26900	0
78	20240213	180800	1491958200	26900	26900	26900	26900	0
79	20240213	180700	1491958200	26900	26900	26900	26900	0
80	20240213	180600	1491958200	26900	26900	26900	26900	0
81	20240213	180500	1491958200	26900	26900	26900	26900	0
82	20240213	180400	1491958200	26900	26900	26900	26900	0
83	20240213	180300	1491958200	26900	26900	26900	26900	0
84	20240213	180200	1491958200	26900	26900	26900	26900	0
85	20240213	180100	1491958200	26900	26900	26900	26900	0
86	20240213	180000	1491958200	26900	26900	26900	26900	0
87	20240213	175900	1491958200	26900	26900	26900	26900	0
88	20240213	175800	1491958200	26900	26900	26900	26900	0
89	20240213	175700	1491958200	26900	26900	26900	26900	0
90	20240213	175600	1491958200	26900	26900	26900	26900	0
91	20240213	175500	1491958200	26900	26900	26900	26900	0
92	20240213	175400	1491958200	26900	26900	26900	26900	1855
93	20240213	175300	1491958200	26900	26900	26900	26900	0
94	20240213	175200	1491958200	26900	26900	26900	26900	0
95	20240213	175100	1491958200	26900	26900	26900	26900	0
96	20240213	175000	1491958200	26900	26900	26900	26900	0
97	20240213	174900	1491958200	26900	26900	26900	26900	0
98	20240213	174800	1491958200	26900	26900	26900	26900	0
99	20240213	174700	1491958200	26900	26900	26900	26900	0
100	20240213	174600	1491958200	26900	26900	26900	26900	0
101	20240213	174500	1491958200	26900	26900	26900	26900	0
102	20240213	174400	1491958200	26900	26900	26900	26900	0
103	20240213	174300	1491958200	26900	26900	26900	26900	0
104	20240213	174200	1491958200	26900	26900	26900	26900	0
105	20240213	174100	1491958200	26900	26900	26900	26900	0
106	20240213	174000	1491958200	26900	26900	26900	26900	0
107	20240213	173900	1491958200	26900	26900	26900	26900	0
108	20240213	173800	1491958200	26900	26900	26900	26900	0
109	20240213	173700	1491958200	26900	26900	26900	26900	0
110	20240213	173600	1491958200	26900	26900	26900	26900	0
111	20240213	173500	1491958200	26900	26900	26900	26900	0
112	20240213	173400	1491958200	26900	26900	26900	26900	0
113	20240213	173300	1491958200	26900	26900	26900	26900	0
114	20240213	173200	1491958200	26900	26900	26900	26900	0
115	20240213	173100	1491958200	26900	26900	26900	26900	0
116	20240213	173000	1491958200	26900	26900	26900	26900	0
117	20240213	172900	1491958200	26900	26900	26900	26900	0
118	20240213	172800	1491958200	26900	26900	26900	26900	0
119	20240213	172700	1491958200	26900	26900	26900	26900	0
120	20240213	172600	1491958200	26900	26900	26900	26900	0
121	20240213	172500	1491958200	26900	26900	26900	26900	0
122	20240213	172400	1491958200	26900	26900	26900	26900	1855
123	20240213	172300	1491958200	26900	26900	26900	26900	0
124	20240213	172200	1491958200	26900	26900	26900	26900	0
125	20240213	172100	1491958200	26900	26900	26900	26900	0
126	20240213	172000	1491958200	26900	26900	26900	26900	0
127	20240213	171900	1491958200	26900	26900	26900	26900	0
128	20240213	171800	1491958200	26900	26900	26900	26900	0
129	20240213	171700	1491958200	26900	26900	26900	26900	0
130	20240213	171600	1491958200	26900	26900	26900	26900	0
131	20240213	171500	1491958200	26900	26900	26900	26900	0
132	20240213	171400	1491958200	26900	26900	26900	26900	0
133	20240213	171300	1491958200	26900	26900	26900	26900	0
134	20240213	171200	1491958200	26900	26900	26900	26900	0
135	20240213	171100	1491958200	26900	26900	26900	26900	0
136	20240213	171000	1491958200	26900	26900	26900	26900	0
137	20240213	170900	1491958200	26900	26900	26900	26900	0
138	20240213	170800	1491958200	26900	26900	26900	26900	0
139	20240213	170700	1491958200	26900	26900	26900	26900	0
140	20240213	170600	1491958200	26900	26900	26900	26900	0
141	20240213	170500	1491958200	26900	26900	26900	26900	0
142	20240213	170400	1491958200	26900	26900	26900	26900	0
143	20240213	170300	1491958200	26900	26900	26900	26900	0
144	20240213	170200	1491958200	26900	26900	26900	26900	0
145	20240213	170100	1491958200	26900	26900	26900	26900	0
146	20240213	170000	1491958200	26900	26900	26900	26900	0
147	20240213	165900	1491958200	26900	26900	26900	26900	0
148	20240213	165800	1491958200	26900	26900	26900	26900	0
149	20240213	165700	1491958200	26900	26900	26900	26900	0
150	20240213	165600	1491958200	26900	26900	26900	26900	0
151	20240213	165500	1491958200	26900	26900	26900	26900	0
152	20240213	165400	1491958200	26900	26900	26900	26900	1855
153	20240213	165300	1491958200	26900	26900	26900	26900	0
154	20240213	165200	1491958200	26900	26900	26900	26900	0
155	20240213	165100	1491958200	26900	26900	26900	26900	0
156	20240213	165000	1491958200	26900	26900	26900	26900	0
157	20240213	164900	1491958200	26900	26900	26900	26900	0
158	20240213	164800	1491958200	26900	26900	26900	26900	0
159	20240213	164700	1491958200	26900	26900	26900	26900	0
160	20240213	164600	1491958200	26900	26900	26900	26900	0
161	20240213	164500	1491958200	26900	26900	26900	26900	0
162	20240213	164400	1491958200	26900	26900	26900	26900	0
163	20240213	164300	1491958200	26900	26900	26900	26900	0
164	20240213	164200	1491958200	26900	26900	26900	26900	0
165	20240213	164100	1491958200	26900	26900	26900	26900	0
166	20240213	164000	1491958200	26900	26900	26900	26900	0
167	20240213	163900	1491958200	26900	26900	26900	26900	0
168	20240213	163800	1491958200	26900	26900	26900	26900	0
169	20240213	163700	1491958200	26900	26900	26900	26900	0
170	20240213	163600	1491958200	26900	26900	26900	26900	0
171	20240213	163500	1491958200	26900	26900	26900	26900	0
172	20240213	163400	1491958200	26900	26900	26900	26900	0
173	20240213	163300	1491958200	26900	26900	26900	26900	0
174	20240213	163200	1491958200	26900	26900	26900	26900	0
175	20240213	163100	1491958200	26900	26900	26900	26900	0
176	20240213	163000	1491958200	26900	26900	26900	26900	0
177	20240213	162900	1491958200	26900	26900	26900	26900	0
178	20240213	162800	1491958200	26900	26900	26900	26900	0
179	20240213	162700	1491958200	26900	26900	26900	26900	0
180	20240213	162600	1491958200	26900	26900	26900	26900	0
181	20240213	162500	1491958200	26900	26900	26900	26900	0
182	20240213	162400	1491958200	26900	26900	26900	26900	1855
183	20240213	162300	1491958200	26900	26900	26900	26900	0
184	20240213	162200	1491958200	26900	26900	26900	26900	0
185	20240213	162100	1491958200	26900	26900	26900	26900	0
186	20240213	162000	1491958200	26900	26900	26900	26900	0
187	20240213	161900	1491958200	26900	26900	26900	26900	0
188	20240213	161800	1491958200	26900	26900	26900	26900	0
189	20240213	161700	1491958200	26900	26900	26900	26900	0
190	20240213	161600	1491958200	26900	26900	26900	26900	0
191	20240213	161500	1491958200	26900	26900	26900	26900	0
192	20240213	161400	1491958200	26900	26900	26900	26900	0
193	20240213	161300	1491958200	26900	26900	26900	26900	0
194	20240213	161200	1491958200	26900	26900	26900	26900	0
195	20240213	161100	1491958200	26900	26900	26900	26900	0
196	20240213	161000	1491958200	26900	26900	26900	26900	0
197	20240213	160900	1491958200	26900	26900	26900	26900	0
198	20240213	160800	1491958200	26900	26900	26900	26900	0
199	20240213	160700	1491958200	26900	26900	26900	26900	0
200	20240213	160600	1491958200	26900	26900	26900	26900	0
201	20240213	160500	1491958200	26900	26900	26900	26900	0
202	20240213	160400	1491958200	26900	26900	26900	26900	0
203	20240213	160300	1491958200	26900	26900	26900	26900	0
204	20240213	160200	1491958200	26900	26900	26900	26900	0
205	20240213	160100	1491958200	26900	26900	26900	26900	0
206	20240213	160000	1491958200	26900	26900	26900	26900	0
207	20240213	155900	1491958200	26900	26900	26900	26900	0
208	20240213	155800	1491958200	26900	26900	26900	26900	0
209	20240213	155700	1491958200	26900	26900	26900	26900	0
210	20240213	155600	1491958200	26900	26900	26900	26900	0
211	20240213	155500	1491958200	26900	26900	26900	26900	0
212	20240213	155400	1491958200	26900	26900	26900	26900	1855
213	20240213	155300	1491958200	26900	26900	26900	26900	0
214	20240213	155200	1491958200	26900	26900	26900	26900	0
215	20240213	155100	1491958200	26900	26900	26900	26900	0
216	20240213	155000	1491958200	26900	26900	26900	26900	0
217	20240213	154900	1491958200	26900	26900	26900	26900	0
218	20240213	154800	1491958200	26900	26900	26900	26900	0
219	20240213	154700	1491958200	26900	26900	26900	26900	0
220	20240213	154600	1491958200	26900	26900	26900	26900	0
221	20240213	154500	1491958200	26900	26900	26900	26900	0
222	20240213	154400	1491958200	26900	26900	26900	26900	0
223	20240213	154300	1491958200	26900	26900	26900	26900	0
224	20240213	154200	1491958200	26900	26900	26900	26900	0
225	20240213	154100	1491958200	26900	26900	26900	26900	0
226	20240213	154000	1491958200	26900	26900	26900	26900	0
227	20240213	153900	1491958200	26900	26900	26900	26900	0
228	20240213	153800	1491958200	26900	26900	26900	26900	0
229	20240213	153700	1491958200	26900	26900	26900	26900	0
230	20240213	153600	1491958200	26900	26900	26900	26900	0
231	20240213	153500	1491958200	26900	26900	26900	26900	0
232	20240213	153400	1491958200	26900	26900	26900	26900	0
233	20240213	153300	1491958200	26900	26900	26900	26900	0
234	20240213	153200	1491958200	26900	26900	26900	26900	0
235	20240213	153100	1491958200	26900	26900	26900	26900	0
236	20240213	153000	1491958200	26900	26900	26900	26900	1855
237	20240213	152900	1442058700	27000	27000	27000	27000	0
238	20240213	152800	1442058700	27000	27000	27000	27000	0
239	20240213	152700	1442058700	27000	27000	27000	27000	0
240	20240213	152600	1442058700	27000	27000	27000	27000	0
241	20240213	152500	1442058700	27000	27000	27000	27000	0
242	20240213	152400	1442058700	27000	27000	27000	27000	0
243	20240213	152300	1442058700	27000	27000	27000	27000	0
244	20240213	152200	1442058700	27000	27000	27000	27000	0
245	20240213	152100	1442058700	27000	27000	27000	27000	0
246	20240213	152000	1442058700	27000	27000	27000	27000	0
247	20240213	151900	1442058700	27000	26950	27000	26950	75
248	20240213	151800	1440036800	27000	27000	27000	26950	162
249	20240213	151700	1435667800	27000	27100	27100	27000	128
250	20240213	151600	1432210850	27000	27000	27100	27000	135
251	20240213	151500	1428560850	27000	27050	27100	27000	136
252	20240213	151400	1424888400	27050	27050	27050	27000	434
253	20240213	151300	1413160850	27100	27050	27100	27050	27
254	20240213	151200	1412430400	27050	27000	27050	27000	259
255	20240213	151100	1405424550	27050	27000	27050	27000	115
256	20240213	151000	1402318700	27050	27050	27050	27000	67
257	20240213	150900	1400509500	27000	27000	27000	27000	30
258	20240213	150800	1399699500	27050	27050	27050	27050	0
259	20240213	150700	1399699500	27050	27000	27050	27000	11
260	20240213	150600	1399402150	27050	27050	27050	27000	213
261	20240213	150500	1393650650	27050	27050	27050	27000	532
262	20240213	150400	1379285000	27050	26950	27050	26950	38
263	20240213	150300	1378258650	26950	27050	27050	26950	307
264	20240213	150200	1369983400	27050	27000	27050	27000	6
265	20240213	150100	1369821200	27050	27000	27100	26900	2867
266	20240213	150000	1292608050	27050	27000	27050	27000	7
267	20240213	145900	1292418950	27000	27000	27000	27000	0
268	20240213	145800	1292418950	27000	27100	27100	27000	2037
269	20240213	145700	1237371800	27100	27100	27100	27100	3
270	20240213	145600	1237290500	27050	27100	27100	27050	744
271	20240213	145500	1217128300	27100	27100	27100	27100	0
272	20240213	145400	1217128300	27100	27150	27150	27100	9
273	20240213	145300	1216884150	27150	27150	27150	27150	20
274	20240213	145200	1216341150	27150	27150	27150	27150	30
275	20240213	145100	1215526650	27100	27100	27100	27100	4
276	20240213	145000	1215418250	27150	27150	27150	27150	0
277	20240213	144900	1215418250	27150	27100	27150	27100	49
278	20240213	144800	1214088550	27100	27100	27100	27100	5
279	20240213	144700	1213953050	27150	27100	27150	27100	116
280	20240213	144600	1210803950	27100	27150	27150	27100	35
281	20240213	144500	1209853950	27150	27150	27150	27150	0
282	20240213	144400	1209853950	27150	27150	27150	27150	1
283	20240213	144300	1209826800	27150	27200	27200	27150	227
284	20240213	144200	1203661900	27200	27200	27200	27200	12
285	20240213	144100	1203335500	27150	27150	27150	27150	0
286	20240213	144000	1203335500	27150	27150	27150	27150	7
287	20240213	143900	1203145450	27200	27200	27200	27200	13
288	20240213	143800	1202791850	27150	27150	27150	27150	24
289	20240213	143700	1202140250	27150	27150	27150	27150	58
290	20240213	143600	1200565550	27150	27150	27150	27150	5
291	20240213	143500	1200429800	27150	27150	27150	27150	0
292	20240213	143400	1200429800	27150	27200	27200	27150	191
293	20240213	143300	1195234800	27250	27250	27250	27250	0
294	20240213	143200	1195234800	27250	27200	27250	27200	6
295	20240213	143100	1195071550	27250	27200	27250	27200	8
296	20240213	143000	1194853600	27200	27200	27250	27200	27
297	20240213	142900	1194118950	27250	27200	27250	27200	6
298	20240213	142800	1193955600	27200	27200	27200	27200	39
299	20240213	142700	1192894800	27200	27250	27250	27200	57
300	20240213	142600	1191341900	27200	27250	27250	27200	43
301	20240213	142500	1190170200	27200	27150	27200	27150	108
302	20240213	142400	1187232700	27200	27200	27200	27200	5
303	20240213	142300	1187096700	27150	27200	27200	27150	10
304	20240213	142200	1186824900	27200	27200	27200	27200	73
305	20240213	142100	1184839300	27200	27200	27200	27200	6
306	20240213	142000	1184676100	27150	27150	27150	27150	94
307	20240213	141900	1182124000	27200	27200	27200	27200	79
308	20240213	141800	1179975200	27200	27200	27200	27200	6
309	20240213	141700	1179812000	27200	27200	27200	27200	23
310	20240213	141600	1179186400	27100	27100	27100	27100	4
311	20240213	141500	1179078000	27150	27150	27150	27150	320
312	20240213	141400	1170390000	27100	27100	27100	27100	0
313	20240213	141300	1170390000	27100	27100	27100	27100	7
314	20240213	141200	1170200300	27100	27100	27100	27100	19
315	20240213	141100	1169685400	27100	27100	27100	27100	107
316	20240213	141000	1166785700	27100	27100	27100	27100	6
317	20240213	140900	1166623100	27100	27150	27150	27100	10
318	20240213	140800	1166351900	27150	27150	27150	27150	2
319	20240213	140700	1166297600	27100	27100	27100	27100	276
320	20240213	140600	1158818000	27050	27100	27100	27050	172
321	20240213	140500	1154159300	27100	27100	27100	27100	0
322	20240213	140400	1154159300	27100	27150	27150	27100	102
323	20240213	140300	1151390200	27200	27150	27200	27150	4
324	20240213	140200	1151281550	27150	27150	27150	27150	0
325	20240213	140100	1151281550	27150	27150	27150	27150	100
326	20240213	140000	1148566550	27150	27100	27150	27100	275
327	20240213	135900	1141113600	27100	27100	27100	27100	4
328	20240213	135800	1141005200	27150	27150	27150	27150	0
329	20240213	135700	1141005200	27150	27200	27200	27150	7
330	20240213	135600	1140815100	27200	27200	27200	27200	40
331	20240213	135500	1139727100	27100	27100	27100	27100	0
332	20240213	135400	1139727100	27100	27100	27100	27100	0
333	20240213	135300	1139727100	27100	27100	27100	27100	60
334	20240213	135200	1138101100	27150	27150	27150	27150	64
335	20240213	135100	1136363500	27150	27200	27200	27150	102
336	20240213	135000	1133594150	27150	27100	27150	27100	6
337	20240213	134900	1133431450	27150	27150	27150	27150	10
338	20240213	134800	1133159950	27200	27200	27200	27200	10
339	20240213	134700	1132887950	27200	27200	27200	27200	70
340	20240213	134600	1130983950	27200	27150	27200	27150	176
341	20240213	134500	1126197000	27050	27050	27100	27050	68
342	20240213	134400	1124354700	27050	27100	27100	27050	36
343	20240213	134300	1123380350	27100	27100	27100	27100	0
344	20240213	134200	1123380350	27100	27100	27100	27100	1
345	20240213	134100	1123353250	27100	27100	27100	27100	0
346	20240213	134000	1123353250	27100	27100	27100	27100	0
347	20240213	133900	1123353250	27100	27100	27100	27100	90
348	20240213	133800	1120914250	27100	27150	27150	27100	224
349	20240213	133700	1114842750	27150	27150	27150	27150	204
350	20240213	133600	1109304150	27150	27150	27150	27150	4
351	20240213	133500	1109195550	27150	27150	27150	27150	0
352	20240213	133400	1109195550	27150	27150	27150	27150	4
353	20240213	133300	1109086950	27200	27200	27200	27200	10
354	20240213	133200	1108814950	27200	27200	27200	27150	16
355	20240213	133100	1108380450	27200	27200	27200	27200	2
356	20240213	133000	1108326050	27150	27150	27150	27150	26
357	20240213	132900	1107620150	27150	27150	27150	27150	0
358	20240213	132800	1107620150	27150	27200	27200	27150	160
359	20240213	132700	1103276000	27200	27100	27200	27100	7
360	20240213	132600	1103085950	27200	27150	27200	27150	98
361	20240213	132500	1100425200	27150	27150	27150	27150	83
362	20240213	132400	1098171750	27150	27150	27150	27150	2
363	20240213	132300	1098117450	27150	27100	27150	27100	122
364	20240213	132200	1094811200	27150	27150	27150	27150	12
365	20240213	132100	1094485400	27100	27150	27150	27100	36
366	20240213	132000	1093509150	27150	27100	27150	27100	20
367	20240213	131900	1092966300	27100	27100	27100	27100	2
368	20240213	131800	1092912100	27100	27100	27100	27100	165
369	20240213	131700	1088440600	27000	27050	27050	27000	95
370	20240213	131600	1085871150	27000	27050	27050	27000	979
371	20240213	131500	1059389400	27050	27000	27050	27000	677
372	20240213	131400	1041082400	27050	27100	27100	27050	4
373	20240213	131300	1040974150	27050	27050	27100	27050	7
374	20240213	131200	1040784750	27100	27000	27100	27000	71
375	20240213	131100	1038866150	27100	27100	27100	27050	4
376	20240213	131000	1038757850	26900	27000	27000	26900	561
377	20240213	130900	1023662700	27100	27100	27100	27100	7
378	20240213	130800	1023473000	27000	27000	27000	26950	45
379	20240213	130700	1022259950	27000	27050	27050	26950	1752
380	20240213	130600	974997200	27150	27100	27150	27000	478
381	20240213	130500	962075900	27100	27100	27100	27050	23
382	20240213	130400	961452800	27100	27100	27100	27100	1
383	20240213	130300	961425700	27150	27150	27150	27150	8
384	20240213	130200	961208500	27150	27150	27150	27150	3
385	20240213	130100	961127050	27150	27100	27150	27050	112
386	20240213	130000	958092000	27150	27150	27150	27150	1
387	20240213	125900	958064850	27150	27150	27150	27150	0
388	20240213	125800	958064850	27150	27150	27150	27150	4
389	20240213	125700	957956250	27150	27150	27150	27150	2
390	20240213	125600	957901950	27150	27150	27150	27150	3
391	20240213	125500	957820500	27100	27150	27150	27100	179
392	20240213	125400	952968850	27150	27150	27150	27150	56
393	20240213	125300	951448450	27100	27100	27100	27100	100
394	20240213	125200	948738450	27150	27150	27150	27150	0
395	20240213	125100	948738450	27150	27150	27150	27100	219
396	20240213	125000	942801700	27150	27150	27150	27150	75
397	20240213	124900	940765450	27150	27150	27150	27150	6
398	20240213	124800	940602550	27100	27150	27150	27100	24
399	20240213	124700	939951150	27150	27150	27150	27150	90
400	20240213	124600	937507650	27150	27150	27150	27150	23
401	20240213	124500	936883200	27150	27150	27150	27150	2
402	20240213	124400	936828900	27150	27150	27150	27150	24
403	20240213	124300	936177300	27150	27150	27150	27150	40
404	20240213	124200	935091300	27150	27150	27150	27150	70
405	20240213	124100	933190800	27150	27150	27150	27150	0
406	20240213	124000	933190800	27150	27150	27150	27150	50
407	20240213	123900	931833300	27150	27150	27150	27150	71
408	20240213	123800	929905650	27150	27150	27150	27150	44
409	20240213	123700	928711050	27150	27150	27150	27150	10
410	20240213	123600	928439550	27150	27150	27150	27150	39
411	20240213	123500	927380700	27150	27150	27150	27150	8
412	20240213	123400	927163500	27150	27150	27150	27150	5
413	20240213	123300	927027750	27100	27100	27100	27100	0
414	20240213	123200	927027750	27100	27150	27150	27100	223
415	20240213	123100	920984200	27150	27150	27150	27150	1
416	20240213	123000	920957050	27150	27150	27150	27150	40
417	20240213	122900	919871050	27100	27150	27150	27100	73
418	20240213	122800	917889850	27150	27150	27150	27150	5
419	20240213	122700	917754100	27150	27100	27150	27100	11
420	20240213	122600	917455750	27100	27100	27100	27100	23
421	20240213	122500	916832450	27100	27100	27100	27050	40
422	20240213	122400	915748650	27100	27100	27100	27100	21
423	20240213	122300	915179550	27100	27050	27100	27050	23
424	20240213	122200	914557250	27050	27050	27050	27050	0
425	20240213	122100	914557250	27050	27050	27050	27050	50
426	20240213	122000	913204750	26950	27050	27050	26950	136
427	20240213	121900	909531200	27050	27050	27050	27050	96
428	20240213	121800	906934400	27050	27050	27050	27050	4
429	20240213	121700	906826200	27000	27100	27200	26950	2109
430	20240213	121600	849898500	27100	27150	27150	27100	154
431	20240213	121500	845719850	27150	27200	27200	27150	20
432	20240213	121400	845176600	27200	27200	27200	27200	7
433	20240213	121300	844986200	27150	27250	27250	27150	6
434	20240213	121200	844822900	27250	27250	27250	27250	1
435	20240213	121100	844795650	27200	27200	27200	27200	101
436	20240213	121000	842048450	27250	27150	27250	27150	23
437	20240213	120900	841423300	27250	27150	27250	27150	60
438	20240213	120800	839793300	27150	27150	27150	27150	4
439	20240213	120700	839684700	27150	27150	27150	27150	10
440	20240213	120600	839413200	27150	27150	27150	27150	0
441	20240213	120500	839413200	27150	27200	27200	27150	10
442	20240213	120400	839141600	27150	27150	27150	27150	0
443	20240213	120300	839141600	27150	27150	27150	27150	4
444	20240213	120200	839033000	27100	27100	27100	27100	1
445	20240213	120100	839005900	27100	27100	27100	27100	1
446	20240213	120000	838978800	27100	27100	27100	27100	1
447	20240213	115900	838951700	27250	27250	27250	27250	0
448	20240213	115800	838951700	27250	27250	27250	27250	3
449	20240213	115700	838869950	27300	27250	27300	27250	21
450	20240213	115600	838296950	27300	27100	27300	27100	85
451	20240213	115500	835982000	27050	27050	27050	27050	40
452	20240213	115400	834900000	27050	27100	27100	27050	116
453	20240213	115300	831759400	27100	27100	27100	27100	35
454	20240213	115200	830810900	27100	27050	27100	27050	76
455	20240213	115100	828753800	27100	27100	27100	27100	2
456	20240213	115000	828699600	27100	27100	27100	27100	13
457	20240213	114900	828347300	27050	27100	27150	27050	1268
458	20240213	114800	794019400	27150	27200	27200	27150	217
459	20240213	114700	788127800	27250	27200	27250	27200	6
460	20240213	114600	787964450	27150	27200	27200	27150	81
461	20240213	114500	785761450	27200	27200	27200	27200	1
462	20240213	114400	785734250	27150	27150	27150	27150	0
463	20240213	114300	785734250	27150	27150	27150	27150	0
464	20240213	114200	785734250	27150	27250	27250	27150	5
465	20240213	114100	785598400	27250	27250	27250	27250	1
466	20240213	114000	785571150	27250	27150	27250	27150	102
467	20240213	113900	782791750	27250	27250	27250	27250	0
468	20240213	113800	782791750	27250	27150	27250	27150	310
469	20240213	113700	774374250	27200	27200	27200	27200	74
470	20240213	113600	772361450	27150	27150	27200	27150	11
471	20240213	113500	772062750	27150	27150	27150	27150	0
472	20240213	113400	772062750	27150	27150	27150	27150	0
473	20240213	113300	772062750	27150	27150	27150	27150	118
474	20240213	113200	768859050	27150	27200	27200	27150	50
475	20240213	113100	767501350	27150	27150	27150	27150	50
476	20240213	113000	766143850	27150	27150	27150	27150	31
477	20240213	112900	765302200	27250	27200	27250	27200	517
478	20240213	112800	751239300	27150	27150	27150	27150	4
479	20240213	112700	751130700	27150	27150	27150	27150	1
480	20240213	112600	751103550	27250	27250	27250	27250	1
481	20240213	112500	751076300	27150	27150	27150	27150	0
482	20240213	112400	751076300	27150	27150	27150	27150	97
483	20240213	112300	748442750	27150	27150	27150	27150	0
484	20240213	112200	748442750	27150	27150	27150	27150	0
485	20240213	112100	748442750	27150	27200	27200	27150	11
486	20240213	112000	748143600	27150	27150	27150	27150	0
487	20240213	111900	748143600	27150	27200	27200	27150	72
488	20240213	111800	746185400	27250	27200	27250	27200	2
489	20240213	111700	746130950	27200	27200	27200	27200	12
490	20240213	111600	745804550	27150	27150	27150	27150	0
491	20240213	111500	745804550	27150	27150	27150	27150	4
492	20240213	111400	745695950	27150	27200	27200	27150	21
493	20240213	111300	745125350	27250	27200	27250	27200	7
494	20240213	111200	744934750	27200	27200	27200	27200	5
495	20240213	111100	744798750	27150	27200	27200	27150	10
496	20240213	111000	744527050	27200	27200	27200	27200	4
497	20240213	110900	744418250	27250	27200	27250	27200	6
498	20240213	110800	744254800	27200	27200	27200	27200	123
499	20240213	110700	740909200	27150	27150	27150	27150	0
500	20240213	110600	740909200	27150	27150	27150	27150	11
501	20240213	110500	740610550	27150	27200	27200	27150	11
502	20240213	110400	740311600	27200	27200	27200	27200	11
503	20240213	110300	740012400	27200	27200	27200	27200	1
504	20240213	110200	739985200	27200	27200	27200	27200	0
505	20240213	110100	739985200	27200	27200	27200	27200	140
506	20240213	110000	736177200	27200	27200	27200	27200	5
507	20240213	105900	736041200	27200	27200	27200	27200	0
508	20240213	105800	736041200	27200	27200	27200	27200	1
509	20240213	105700	736014000	27200	27200	27200	27200	0
510	20240213	105600	736014000	27200	27200	27200	27200	1
511	20240213	105500	735986800	27200	27250	27250	27200	7
512	20240213	105400	735796250	27250	27250	27250	27250	1
513	20240213	105300	735769000	27250	27250	27250	27250	1
514	20240213	105200	735741750	27200	27250	27250	27200	5
515	20240213	105100	735605700	27250	27250	27250	27250	0
516	20240213	105000	735605700	27250	27300	27300	27250	5
517	20240213	104900	735469350	27300	27300	27300	27300	0
518	20240213	104800	735469350	27300	27300	27300	27300	5
519	20240213	104700	735332850	27200	27150	27200	27150	288
520	20240213	104600	727499300	27150	27150	27150	27150	20
521	20240213	104500	726956300	27150	27200	27200	27150	1293
522	20240213	104400	691792200	27250	27300	27300	27250	95
523	20240213	104300	689201950	27200	27200	27200	27200	0
524	20240213	104200	689201950	27200	27200	27200	27200	1
525	20240213	104100	689174750	27200	27200	27200	27200	5
526	20240213	104000	689038750	27250	27250	27250	27250	5
527	20240213	103900	688902500	27250	27250	27250	27250	171
528	20240213	103800	684242750	27200	27150	27250	27150	169
529	20240213	103700	679640750	27200	27200	27200	27200	117
530	20240213	103600	676458350	27200	27200	27200	27200	53
531	20240213	103500	675016750	27150	27150	27150	27150	0
532	20240213	103400	675016750	27150	27150	27150	27150	9
533	20240213	103300	674772400	27200	27200	27200	27200	62
534	20240213	103200	673086000	27150	27200	27200	27150	3
535	20240213	103100	673004450	27200	27200	27200	27200	26
536	20240213	103000	672297250	27200	27200	27200	27200	4
537	20240213	102900	672188450	27200	27200	27200	27200	1
538	20240213	102800	672161250	27250	27250	27250	27250	0
539	20240213	102700	672161250	27250	27250	27250	27250	95
540	20240213	102600	669572500	27200	27200	27200	27200	26
541	20240213	102500	668865300	27200	27150	27200	27150	23
542	20240213	102400	668239900	27150	27150	27150	27150	8
543	20240213	102300	668022700	27050	27050	27050	27050	0
544	20240213	102200	668022700	27050	27150	27150	27050	500
545	20240213	102100	654475100	27250	27200	27250	27150	506
546	20240213	102000	640723500	27250	27200	27250	27200	41
547	20240213	101900	639606300	27250	27250	27250	27250	34
548	20240213	101800	638679800	27250	27250	27250	27250	18
549	20240213	101700	638189300	27250	27250	27250	27250	191
550	20240213	101600	632984550	27250	27300	27300	27250	18
551	20240213	101500	632493450	27300	27250	27300	27250	5
552	20240213	101400	632357000	27250	27200	27250	27200	49
553	20240213	101300	631024150	27200	27200	27200	27200	4
554	20240213	101200	630915350	27200	27200	27200	27200	38
555	20240213	101100	629881750	27300	27250	27300	27200	76
556	20240213	101000	627810700	27250	27300	27300	27250	17
557	20240213	100900	627346850	27250	27250	27250	27250	0
558	20240213	100800	627346850	27250	27250	27250	27250	0
559	20240213	100700	627346850	27250	27200	27250	27200	206
560	20240213	100600	621742700	27250	27200	27250	27200	4
561	20240213	100500	621633800	27300	27200	27300	27200	20
562	20240213	100400	621089700	27200	27250	27250	27200	703
563	20240213	100300	601947950	27200	27350	27350	27200	72
564	20240213	100200	599983250	27300	27350	27350	27200	8
565	20240213	100100	599764900	27150	27300	27300	27050	2017
566	20240213	100000	544977400	27300	27350	27400	27300	687
567	20240213	095900	526190400	27400	27450	27450	27400	240
568	20240213	095800	519612400	27450	27450	27500	27350	336
569	20240213	095700	510375300	27350	27400	27400	27350	91
570	20240213	095600	507883900	27400	27400	27500	27400	98
571	20240213	095500	505194600	27400	27400	27400	27400	516
572	20240213	095400	491056200	27400	27500	27500	27400	53
573	20240213	095300	489601450	27450	27450	27450	27400	14
574	20240213	095200	489217300	27400	27400	27400	27400	5
575	20240213	095100	489080300	27350	27350	27350	27350	0
576	20240213	095000	489080300	27350	27350	27350	27350	0
577	20240213	094900	489080300	27350	27450	27550	27350	3247
578	20240213	094800	399814900	27450	27350	27450	27350	599
579	20240213	094700	383378050	27400	27400	27400	27400	3
580	20240213	094600	383295850	27400	27300	27400	27300	1149
581	20240213	094500	351901150	27250	27300	27300	27250	51
582	20240213	094400	350511350	27300	27250	27300	27250	5
583	20240213	094300	350374950	27250	27250	27250	27250	1
584	20240213	094200	350347700	27300	27300	27300	27300	5
585	20240213	094100	350211200	27250	27300	27300	27250	10
586	20240213	094000	349938400	27250	27250	27300	27250	7
587	20240213	093900	349747400	27250	27300	27300	27250	16
588	20240213	093800	349310800	27300	27300	27300	27300	15
589	20240213	093700	348901300	27250	27250	27250	27250	1137
590	20240213	093600	317918050	27250	27200	27250	27200	14
591	20240213	093500	317536800	27200	27150	27200	27150	144
592	20240213	093400	313621100	27150	27200	27200	27150	149
593	20240213	093300	309574600	27200	27200	27200	27200	628
594	20240213	093200	292493000	27250	27200	27250	27200	402
595	20240213	093100	281558150	27250	27250	27250	27200	1269
596	20240213	093000	247038650	27200	27200	27300	27200	21
597	20240213	092900	246467150	27200	27200	27200	27200	0
598	20240213	092800	246467150	27200	27300	27300	27200	158
599	20240213	092700	242169050	27200	27200	27200	27200	107
600	20240213	092600	239258650	27200	27300	27300	27150	609
601	20240213	092500	222687100	27300	27350	27350	27300	6
602	20240213	092400	222523050	27350	27300	27350	27200	612
603	20240213	092300	205802700	27350	27350	27350	27350	1
604	20240213	092200	205775350	27350	27350	27350	27200	19
605	20240213	092100	205256600	27250	27250	27250	27200	69
606	20240213	092000	203376400	27250	27350	27400	27250	519
607	20240213	091900	189206800	27350	27400	27400	27350	144
608	20240213	091800	185267450	27400	27450	27450	27400	368
609	20240213	091700	175183350	27450	27400	27450	27400	375
610	20240213	091600	164889850	27400	27350	27400	27350	277
611	20240213	091500	157301000	27400	27250	27400	27250	572
612	20240213	091400	141687700	27200	27200	27200	27200	32
613	20240213	091300	140817300	27250	27250	27250	27250	0
614	20240213	091200	140817300	27250	27250	27250	27250	98
615	20240213	091100	138146800	27300	27250	27350	27250	223
616	20240213	091000	132063350	27300	27200	27300	27200	272
617	20240213	090900	124657300	27200	27200	27200	27100	137
618	20240213	090800	120936000	27100	27100	27150	27100	393
619	20240213	090700	110280600	27100	27100	27100	27100	385
620	20240213	090600	99847100	27100	27150	27150	27100	81
621	20240213	090500	97648200	27150	27250	27250	27150	303
622	20240213	090400	89398700	27200	27200	27200	27150	324
623	20240213	090300	80590900	27200	27200	27250	27100	873
624	20240213	090200	56906250	27200	27200	27250	27200	197
625	20240213	090100	51545350	27200	27100	27200	27050	152
626	20240213	090000	47420800	27000	27150	27150	27000	1613