KissMeData/263720/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	204400	3122554550	27150	27150	27150	27150	1503
3	20240213	204300	3122554550	27150	27150	27150	27150	0
4	20240213	204200	3122554550	27150	27150	27150	27150	0
5	20240213	204100	3122554550	27150	27150	27150	27150	0
6	20240213	204000	3122554550	27150	27150	27150	27150	0
7	20240213	203900	3122554550	27150	27150	27150	27150	0
8	20240213	203800	3122554550	27150	27150	27150	27150	0
9	20240213	203700	3122554550	27150	27150	27150	27150	0
10	20240213	203600	3122554550	27150	27150	27150	27150	0
11	20240213	203500	3122554550	27150	27150	27150	27150	0
12	20240213	203400	3122554550	27150	27150	27150	27150	0
13	20240213	203300	3122554550	27150	27150	27150	27150	0
14	20240213	203200	3122554550	27150	27150	27150	27150	0
15	20240213	203100	3122554550	27150	27150	27150	27150	0
16	20240213	203000	3122554550	27150	27150	27150	27150	0
17	20240213	202900	3122554550	27150	27150	27150	27150	0
18	20240213	202800	3122554550	27150	27150	27150	27150	0
19	20240213	202700	3122554550	27150	27150	27150	27150	0
20	20240213	202600	3122554550	27150	27150	27150	27150	0
21	20240213	202500	3122554550	27150	27150	27150	27150	0
22	20240213	202400	3122554550	27150	27150	27150	27150	0
23	20240213	202300	3122554550	27150	27150	27150	27150	0
24	20240213	202200	3122554550	27150	27150	27150	27150	0
25	20240213	202100	3122554550	27150	27150	27150	27150	0
26	20240213	202000	3122554550	27150	27150	27150	27150	0
27	20240213	201900	3122554550	27150	27150	27150	27150	0
28	20240213	201800	3122554550	27150	27150	27150	27150	0
29	20240213	201700	3122554550	27150	27150	27150	27150	0
30	20240213	201600	3122554550	27150	27150	27150	27150	0
31	20240213	201500	3122554550	27150	27150	27150	27150	0
32	20240213	201400	3122554550	27150	27150	27150	27150	1503
33	20240213	201300	3122554550	27150	27150	27150	27150	0
34	20240213	201200	3122554550	27150	27150	27150	27150	0
35	20240213	201100	3122554550	27150	27150	27150	27150	0
36	20240213	201000	3122554550	27150	27150	27150	27150	0
37	20240213	200900	3122554550	27150	27150	27150	27150	0
38	20240213	200800	3122554550	27150	27150	27150	27150	0
39	20240213	200700	3122554550	27150	27150	27150	27150	0
40	20240213	200600	3122554550	27150	27150	27150	27150	0
41	20240213	200500	3122554550	27150	27150	27150	27150	0
42	20240213	200400	3122554550	27150	27150	27150	27150	0
43	20240213	200300	3122554550	27150	27150	27150	27150	0
44	20240213	200200	3122554550	27150	27150	27150	27150	0
45	20240213	200100	3122554550	27150	27150	27150	27150	0
46	20240213	200000	3122554550	27150	27150	27150	27150	0
47	20240213	195900	3122554550	27150	27150	27150	27150	0
48	20240213	195800	3122554550	27150	27150	27150	27150	0
49	20240213	195700	3122554550	27150	27150	27150	27150	0
50	20240213	195600	3122554550	27150	27150	27150	27150	0
51	20240213	195500	3122554550	27150	27150	27150	27150	0
52	20240213	195400	3122554550	27150	27150	27150	27150	0
53	20240213	195300	3122554550	27150	27150	27150	27150	0
54	20240213	195200	3122554550	27150	27150	27150	27150	0
55	20240213	195100	3122554550	27150	27150	27150	27150	0
56	20240213	195000	3122554550	27150	27150	27150	27150	0
57	20240213	194900	3122554550	27150	27150	27150	27150	0
58	20240213	194800	3122554550	27150	27150	27150	27150	0
59	20240213	194700	3122554550	27150	27150	27150	27150	0
60	20240213	194600	3122554550	27150	27150	27150	27150	0
61	20240213	194500	3122554550	27150	27150	27150	27150	0
62	20240213	194400	3122554550	27150	27150	27150	27150	1503
63	20240213	194300	3122554550	27150	27150	27150	27150	0
64	20240213	194200	3122554550	27150	27150	27150	27150	0
65	20240213	194100	3122554550	27150	27150	27150	27150	0
66	20240213	194000	3122554550	27150	27150	27150	27150	0
67	20240213	193900	3122554550	27150	27150	27150	27150	0
68	20240213	193800	3122554550	27150	27150	27150	27150	0
69	20240213	193700	3122554550	27150	27150	27150	27150	0
70	20240213	193600	3122554550	27150	27150	27150	27150	0
71	20240213	193500	3122554550	27150	27150	27150	27150	0
72	20240213	193400	3122554550	27150	27150	27150	27150	0
73	20240213	193300	3122554550	27150	27150	27150	27150	0
74	20240213	193200	3122554550	27150	27150	27150	27150	0
75	20240213	193100	3122554550	27150	27150	27150	27150	0
76	20240213	193000	3122554550	27150	27150	27150	27150	0
77	20240213	192900	3122554550	27150	27150	27150	27150	0
78	20240213	192800	3122554550	27150	27150	27150	27150	0
79	20240213	192700	3122554550	27150	27150	27150	27150	0
80	20240213	192600	3122554550	27150	27150	27150	27150	0
81	20240213	192500	3122554550	27150	27150	27150	27150	0
82	20240213	192400	3122554550	27150	27150	27150	27150	0
83	20240213	192300	3122554550	27150	27150	27150	27150	0
84	20240213	192200	3122554550	27150	27150	27150	27150	0
85	20240213	192100	3122554550	27150	27150	27150	27150	0
86	20240213	192000	3122554550	27150	27150	27150	27150	0
87	20240213	191900	3122554550	27150	27150	27150	27150	0
88	20240213	191800	3122554550	27150	27150	27150	27150	0
89	20240213	191700	3122554550	27150	27150	27150	27150	0
90	20240213	191600	3122554550	27150	27150	27150	27150	0
91	20240213	191500	3122554550	27150	27150	27150	27150	0
92	20240213	191400	3122554550	27150	27150	27150	27150	1503
93	20240213	191300	3122554550	27150	27150	27150	27150	0
94	20240213	191200	3122554550	27150	27150	27150	27150	0
95	20240213	191100	3122554550	27150	27150	27150	27150	0
96	20240213	191000	3122554550	27150	27150	27150	27150	0
97	20240213	190900	3122554550	27150	27150	27150	27150	0
98	20240213	190800	3122554550	27150	27150	27150	27150	0
99	20240213	190700	3122554550	27150	27150	27150	27150	0
100	20240213	190600	3122554550	27150	27150	27150	27150	0
101	20240213	190500	3122554550	27150	27150	27150	27150	0
102	20240213	190400	3122554550	27150	27150	27150	27150	0
103	20240213	190300	3122554550	27150	27150	27150	27150	0
104	20240213	190200	3122554550	27150	27150	27150	27150	0
105	20240213	190100	3122554550	27150	27150	27150	27150	0
106	20240213	190000	3122554550	27150	27150	27150	27150	0
107	20240213	185900	3122554550	27150	27150	27150	27150	0
108	20240213	185800	3122554550	27150	27150	27150	27150	0
109	20240213	185700	3122554550	27150	27150	27150	27150	0
110	20240213	185600	3122554550	27150	27150	27150	27150	0
111	20240213	185500	3122554550	27150	27150	27150	27150	0
112	20240213	185400	3122554550	27150	27150	27150	27150	0
113	20240213	185300	3122554550	27150	27150	27150	27150	0
114	20240213	185200	3122554550	27150	27150	27150	27150	0
115	20240213	185100	3122554550	27150	27150	27150	27150	0
116	20240213	185000	3122554550	27150	27150	27150	27150	0
117	20240213	184900	3122554550	27150	27150	27150	27150	0
118	20240213	184800	3122554550	27150	27150	27150	27150	0
119	20240213	184700	3122554550	27150	27150	27150	27150	0
120	20240213	184600	3122554550	27150	27150	27150	27150	0
121	20240213	184500	3122554550	27150	27150	27150	27150	0
122	20240213	184400	3122554550	27150	27150	27150	27150	1503
123	20240213	184300	3122554550	27150	27150	27150	27150	0
124	20240213	184200	3122554550	27150	27150	27150	27150	0
125	20240213	184100	3122554550	27150	27150	27150	27150	0
126	20240213	184000	3122554550	27150	27150	27150	27150	0
127	20240213	183900	3122554550	27150	27150	27150	27150	0
128	20240213	183800	3122554550	27150	27150	27150	27150	0
129	20240213	183700	3122554550	27150	27150	27150	27150	0
130	20240213	183600	3122554550	27150	27150	27150	27150	0
131	20240213	183500	3122554550	27150	27150	27150	27150	0
132	20240213	183400	3122554550	27150	27150	27150	27150	0
133	20240213	183300	3122554550	27150	27150	27150	27150	0
134	20240213	183200	3122554550	27150	27150	27150	27150	0
135	20240213	183100	3122554550	27150	27150	27150	27150	0
136	20240213	183000	3122554550	27150	27150	27150	27150	0
137	20240213	182900	3122554550	27150	27150	27150	27150	0
138	20240213	182800	3122554550	27150	27150	27150	27150	0
139	20240213	182700	3122554550	27150	27150	27150	27150	0
140	20240213	182600	3122554550	27150	27150	27150	27150	0
141	20240213	182500	3122554550	27150	27150	27150	27150	0
142	20240213	182400	3122554550	27150	27150	27150	27150	0
143	20240213	182300	3122554550	27150	27150	27150	27150	0
144	20240213	182200	3122554550	27150	27150	27150	27150	0
145	20240213	182100	3122554550	27150	27150	27150	27150	0
146	20240213	182000	3122554550	27150	27150	27150	27150	0
147	20240213	181900	3122554550	27150	27150	27150	27150	0
148	20240213	181800	3122554550	27150	27150	27150	27150	0
149	20240213	181700	3122554550	27150	27150	27150	27150	0
150	20240213	181600	3122554550	27150	27150	27150	27150	0
151	20240213	181500	3122554550	27150	27150	27150	27150	0
152	20240213	181400	3122554550	27150	27150	27150	27150	1503
153	20240213	181300	3122554550	27150	27150	27150	27150	0
154	20240213	181200	3122554550	27150	27150	27150	27150	0
155	20240213	181100	3122554550	27150	27150	27150	27150	0
156	20240213	181000	3122554550	27150	27150	27150	27150	0
157	20240213	180900	3122554550	27150	27150	27150	27150	0
158	20240213	180800	3122554550	27150	27150	27150	27150	0
159	20240213	180700	3122554550	27150	27150	27150	27150	0
160	20240213	180600	3122554550	27150	27150	27150	27150	0
161	20240213	180500	3122554550	27150	27150	27150	27150	0
162	20240213	180400	3122554550	27150	27150	27150	27150	0
163	20240213	180300	3122554550	27150	27150	27150	27150	0
164	20240213	180200	3122554550	27150	27150	27150	27150	0
165	20240213	180100	3122554550	27150	27150	27150	27150	0
166	20240213	180000	3122554550	27150	27150	27150	27150	0
167	20240213	175900	3122554550	27150	27150	27150	27150	0
168	20240213	175800	3122554550	27150	27150	27150	27150	0
169	20240213	175700	3122554550	27150	27150	27150	27150	0
170	20240213	175600	3122554550	27150	27150	27150	27150	0
171	20240213	175500	3122554550	27150	27150	27150	27150	0
172	20240213	175400	3122554550	27150	27150	27150	27150	0
173	20240213	175300	3122554550	27150	27150	27150	27150	0
174	20240213	175200	3122554550	27150	27150	27150	27150	0
175	20240213	175100	3122554550	27150	27150	27150	27150	0
176	20240213	175000	3122554550	27150	27150	27150	27150	0
177	20240213	174900	3122554550	27150	27150	27150	27150	0
178	20240213	174800	3122554550	27150	27150	27150	27150	0
179	20240213	174700	3122554550	27150	27150	27150	27150	0
180	20240213	174600	3122554550	27150	27150	27150	27150	0
181	20240213	174500	3122554550	27150	27150	27150	27150	0
182	20240213	174400	3122554550	27150	27150	27150	27150	1503
183	20240213	174300	3122554550	27150	27150	27150	27150	0
184	20240213	174200	3122554550	27150	27150	27150	27150	0
185	20240213	174100	3122554550	27150	27150	27150	27150	0
186	20240213	174000	3122554550	27150	27150	27150	27150	0
187	20240213	173900	3122554550	27150	27150	27150	27150	0
188	20240213	173800	3122554550	27150	27150	27150	27150	0
189	20240213	173700	3122554550	27150	27150	27150	27150	0
190	20240213	173600	3122554550	27150	27150	27150	27150	0
191	20240213	173500	3122554550	27150	27150	27150	27150	0
192	20240213	173400	3122554550	27150	27150	27150	27150	0
193	20240213	173300	3122554550	27150	27150	27150	27150	0
194	20240213	173200	3122554550	27150	27150	27150	27150	0
195	20240213	173100	3122554550	27150	27150	27150	27150	0
196	20240213	173000	3122554550	27150	27150	27150	27150	0
197	20240213	172900	3122554550	27150	27150	27150	27150	0
198	20240213	172800	3122554550	27150	27150	27150	27150	0
199	20240213	172700	3122554550	27150	27150	27150	27150	0
200	20240213	172600	3122554550	27150	27150	27150	27150	0
201	20240213	172500	3122554550	27150	27150	27150	27150	0
202	20240213	172400	3122554550	27150	27150	27150	27150	0
203	20240213	172300	3122554550	27150	27150	27150	27150	0
204	20240213	172200	3122554550	27150	27150	27150	27150	0
205	20240213	172100	3122554550	27150	27150	27150	27150	0
206	20240213	172000	3122554550	27150	27150	27150	27150	0
207	20240213	171900	3122554550	27150	27150	27150	27150	0
208	20240213	171800	3122554550	27150	27150	27150	27150	0
209	20240213	171700	3122554550	27150	27150	27150	27150	0
210	20240213	171600	3122554550	27150	27150	27150	27150	0
211	20240213	171500	3122554550	27150	27150	27150	27150	0
212	20240213	171400	3122554550	27150	27150	27150	27150	1503
213	20240213	171300	3122554550	27150	27150	27150	27150	0
214	20240213	171200	3122554550	27150	27150	27150	27150	0
215	20240213	171100	3122554550	27150	27150	27150	27150	0
216	20240213	171000	3122554550	27150	27150	27150	27150	0
217	20240213	170900	3122554550	27150	27150	27150	27150	0
218	20240213	170800	3122554550	27150	27150	27150	27150	0
219	20240213	170700	3122554550	27150	27150	27150	27150	0
220	20240213	170600	3122554550	27150	27150	27150	27150	0
221	20240213	170500	3122554550	27150	27150	27150	27150	0
222	20240213	170400	3122554550	27150	27150	27150	27150	0
223	20240213	170300	3122554550	27150	27150	27150	27150	0
224	20240213	170200	3122554550	27150	27150	27150	27150	0
225	20240213	170100	3122554550	27150	27150	27150	27150	0
226	20240213	170000	3122554550	27150	27150	27150	27150	0
227	20240213	165900	3122554550	27150	27150	27150	27150	0
228	20240213	165800	3122554550	27150	27150	27150	27150	0
229	20240213	165700	3122554550	27150	27150	27150	27150	0
230	20240213	165600	3122554550	27150	27150	27150	27150	0
231	20240213	165500	3122554550	27150	27150	27150	27150	0
232	20240213	165400	3122554550	27150	27150	27150	27150	0
233	20240213	165300	3122554550	27150	27150	27150	27150	0
234	20240213	165200	3122554550	27150	27150	27150	27150	0
235	20240213	165100	3122554550	27150	27150	27150	27150	0
236	20240213	165000	3122554550	27150	27150	27150	27150	0
237	20240213	164900	3122554550	27150	27150	27150	27150	0
238	20240213	164800	3122554550	27150	27150	27150	27150	0
239	20240213	164700	3122554550	27150	27150	27150	27150	0
240	20240213	164600	3122554550	27150	27150	27150	27150	0
241	20240213	164500	3122554550	27150	27150	27150	27150	0
242	20240213	164400	3122554550	27150	27150	27150	27150	1503
243	20240213	164300	3122554550	27150	27150	27150	27150	0
244	20240213	164200	3122554550	27150	27150	27150	27150	0
245	20240213	164100	3122554550	27150	27150	27150	27150	0
246	20240213	164000	3122554550	27150	27150	27150	27150	0
247	20240213	163900	3122554550	27150	27150	27150	27150	0
248	20240213	163800	3122554550	27150	27150	27150	27150	0
249	20240213	163700	3122554550	27150	27150	27150	27150	0
250	20240213	163600	3122554550	27150	27150	27150	27150	0
251	20240213	163500	3122554550	27150	27150	27150	27150	0
252	20240213	163400	3122554550	27150	27150	27150	27150	0
253	20240213	163300	3122554550	27150	27150	27150	27150	0
254	20240213	163200	3122554550	27150	27150	27150	27150	0
255	20240213	163100	3122554550	27150	27150	27150	27150	0
256	20240213	163000	3122554550	27150	27150	27150	27150	0
257	20240213	162900	3122554550	27150	27150	27150	27150	0
258	20240213	162800	3122554550	27150	27150	27150	27150	0
259	20240213	162700	3122554550	27150	27150	27150	27150	0
260	20240213	162600	3122554550	27150	27150	27150	27150	0
261	20240213	162500	3122554550	27150	27150	27150	27150	0
262	20240213	162400	3122554550	27150	27150	27150	27150	0
263	20240213	162300	3122554550	27150	27150	27150	27150	0
264	20240213	162200	3122554550	27150	27150	27150	27150	0
265	20240213	162100	3122554550	27150	27150	27150	27150	0
266	20240213	162000	3122554550	27150	27150	27150	27150	0
267	20240213	161900	3122554550	27150	27150	27150	27150	0
268	20240213	161800	3122554550	27150	27150	27150	27150	0
269	20240213	161700	3122554550	27150	27150	27150	27150	0
270	20240213	161600	3122554550	27150	27150	27150	27150	0
271	20240213	161500	3122554550	27150	27150	27150	27150	0
272	20240213	161400	3122554550	27150	27150	27150	27150	1503
273	20240213	161300	3122554550	27150	27150	27150	27150	0
274	20240213	161200	3122554550	27150	27150	27150	27150	0
275	20240213	161100	3122554550	27150	27150	27150	27150	0
276	20240213	161000	3122554550	27150	27150	27150	27150	0
277	20240213	160900	3122554550	27150	27150	27150	27150	0
278	20240213	160800	3122554550	27150	27150	27150	27150	0
279	20240213	160700	3122554550	27150	27150	27150	27150	0
280	20240213	160600	3122554550	27150	27150	27150	27150	0
281	20240213	160500	3122554550	27150	27150	27150	27150	0
282	20240213	160400	3122554550	27150	27150	27150	27150	0
283	20240213	160300	3122554550	27150	27150	27150	27150	0
284	20240213	160200	3122554550	27150	27150	27150	27150	0
285	20240213	160100	3122554550	27150	27150	27150	27150	0
286	20240213	160000	3122554550	27150	27150	27150	27150	0
287	20240213	155900	3122554550	27150	27150	27150	27150	0
288	20240213	155800	3122554550	27150	27150	27150	27150	0
289	20240213	155700	3122554550	27150	27150	27150	27150	0
290	20240213	155600	3122554550	27150	27150	27150	27150	0
291	20240213	155500	3122554550	27150	27150	27150	27150	0
292	20240213	155400	3122554550	27150	27150	27150	27150	0
293	20240213	155300	3122554550	27150	27150	27150	27150	0
294	20240213	155200	3122554550	27150	27150	27150	27150	0
295	20240213	155100	3122554550	27150	27150	27150	27150	0
296	20240213	155000	3122554550	27150	27150	27150	27150	0
297	20240213	154900	3122554550	27150	27150	27150	27150	0
298	20240213	154800	3122554550	27150	27150	27150	27150	0
299	20240213	154700	3122554550	27150	27150	27150	27150	0
300	20240213	154600	3122554550	27150	27150	27150	27150	0
301	20240213	154500	3122554550	27150	27150	27150	27150	0
302	20240213	154400	3122554550	27150	27150	27150	27150	1503
303	20240213	154300	3122554550	27150	27150	27150	27150	0
304	20240213	154200	3122554550	27150	27150	27150	27150	0
305	20240213	154100	3122554550	27150	27150	27150	27150	0
306	20240213	154000	3122554550	27150	27150	27150	27150	0
307	20240213	153900	3122554550	27150	27150	27150	27150	0
308	20240213	153800	3122554550	27150	27150	27150	27150	0
309	20240213	153700	3122554550	27150	27150	27150	27150	0
310	20240213	153600	3122554550	27150	27150	27150	27150	0
311	20240213	153500	3122554550	27150	27150	27150	27150	0
312	20240213	153400	3122554550	27150	27150	27150	27150	0
313	20240213	153300	3122554550	27150	27150	27150	27150	0
314	20240213	153200	3122554550	27150	27150	27150	27150	0
315	20240213	153100	3122554550	27150	27150	27150	27150	0
316	20240213	153000	3122554550	27150	27150	27150	27150	1503
317	20240213	152900	3081748100	27250	27250	27250	27250	0
318	20240213	152800	3081748100	27250	27250	27250	27250	0
319	20240213	152700	3081748100	27250	27250	27250	27250	0
320	20240213	152600	3081748100	27250	27250	27250	27250	0
321	20240213	152500	3081748100	27250	27250	27250	27250	0
322	20240213	152400	3081748100	27250	27250	27250	27250	0
323	20240213	152300	3081748100	27250	27250	27250	27250	0
324	20240213	152200	3081748100	27250	27250	27250	27250	0
325	20240213	152100	3081748100	27250	27250	27250	27250	0
326	20240213	152000	3081748100	27250	27250	27250	27250	0
327	20240213	151900	3081748100	27250	27200	27250	27150	1004
328	20240213	151800	3054465300	27200	27200	27200	27150	640
329	20240213	151700	3037063650	27200	27150	27200	27150	31
330	20240213	151600	3036220600	27200	27200	27250	27200	534
331	20240213	151500	3021695300	27200	27200	27200	27150	20
332	20240213	151400	3021151400	27150	27200	27200	27150	221
333	20240213	151300	3015141900	27200	27250	27300	27200	755
334	20240213	151200	2994600600	27250	27200	27250	27200	49
335	20240213	151100	2993267650	27250	27200	27250	27200	381
336	20240213	151000	2982890200	27250	27250	27250	27200	1495
337	20240213	150900	2942176300	27250	27300	27350	27250	84
338	20240213	150800	2939879800	27300	27300	27300	27250	145
339	20240213	150700	2935923250	27300	27300	27300	27250	339
340	20240213	150600	2926668600	27300	27250	27300	27250	86
341	20240213	150500	2924320950	27250	27200	27300	27200	56
342	20240213	150400	2922794850	27250	27250	27300	27250	247
343	20240213	150300	2916053100	27200	27250	27300	27200	110
344	20240213	150200	2913050800	27250	27200	27250	27200	276
345	20240213	150100	2905538600	27200	27200	27200	27150	20
346	20240213	150000	2904994700	27150	27150	27200	27150	1055
347	20240213	145900	2876328800	27200	27150	27200	27100	423
348	20240213	145800	2864824450	27200	27150	27200	27150	19
349	20240213	145700	2864307850	27150	27100	27150	27100	109
350	20240213	145600	2861348850	27150	27100	27150	27100	281
351	20240213	145500	2853732150	27100	27150	27200	27100	271
352	20240213	145400	2846382250	27100	27100	27150	27100	111
353	20240213	145300	2843373500	27050	27000	27050	27000	494
354	20240213	145200	2830022150	27000	27000	27000	26950	88
355	20240213	145100	2827646250	27000	26900	27000	26900	899
356	20240213	145000	2803418100	26900	26900	26950	26900	446
357	20240213	144900	2791420550	26950	26900	26950	26900	16
358	20240213	144800	2790989400	26950	26900	26950	26900	49
359	20240213	144700	2789671150	26900	26900	27000	26900	73
360	20240213	144600	2787703200	26950	26950	26950	26900	58
361	20240213	144500	2786140950	27000	27000	27000	26950	3416
362	20240213	144400	2694002800	27050	27050	27050	27050	150
363	20240213	144300	2689945300	27100	27050	27100	27050	2
364	20240213	144200	2689891150	27050	27000	27050	27000	83
365	20240213	144100	2687646050	27000	27050	27050	27000	19
366	20240213	144000	2687132400	27000	27050	27050	27000	45
367	20240213	143900	2685917250	27100	27150	27150	27000	1348
368	20240213	143800	2649483550	27100	27150	27150	27100	1036
369	20240213	143700	2621372750	27200	27100	27200	27100	811
370	20240213	143600	2599354500	27150	27100	27150	27100	14
371	20240213	143500	2598975000	27100	27100	27150	27100	26
372	20240213	143400	2598270250	27100	27150	27150	27100	71
373	20240213	143300	2596343500	27100	27100	27150	27100	124
374	20240213	143200	2592982100	27100	27100	27100	27100	115
375	20240213	143100	2589865600	27100	27100	27100	27100	127
376	20240213	143000	2586423900	27100	27150	27150	27100	36
377	20240213	142900	2585446600	27100	27150	27150	27000	3744
378	20240213	142800	2484259450	27250	27200	27250	27150	172
379	20240213	142700	2479584850	27200	27200	27200	27200	28
380	20240213	142600	2478823250	27200	27200	27200	27200	34
381	20240213	142500	2477898450	27150	27150	27150	27150	34
382	20240213	142400	2476975350	27000	27150	27150	27000	2123
383	20240213	142300	2419610100	27050	27200	27200	27050	673
384	20240213	142200	2401368100	27300	27250	27300	27150	336
385	20240213	142100	2392239700	27300	27200	27300	27200	44
386	20240213	142000	2391039600	27300	27300	27300	27150	596
387	20240213	141900	2374825650	27300	27250	27300	27250	15
388	20240213	141800	2374416650	27250	27250	27300	27250	37
389	20240213	141700	2373408250	27250	27250	27250	27250	46
390	20240213	141600	2372154750	27250	27250	27250	27250	36
391	20240213	141500	2371173750	27300	27200	27300	27200	250
392	20240213	141400	2364370450	27200	27350	27350	27200	294
393	20240213	141300	2356357050	27350	27350	27350	27300	38
394	20240213	141200	2355317850	27350	27300	27350	27300	417
395	20240213	141100	2343922050	27300	27300	27300	27300	5
396	20240213	141000	2343785550	27300	27300	27300	27250	255
397	20240213	140900	2336835050	27300	27300	27300	27300	77
398	20240213	140800	2334732950	27300	27300	27350	27300	534
399	20240213	140700	2320153050	27300	27350	27350	27300	36
400	20240213	140600	2319168600	27350	27300	27350	27250	54
401	20240213	140500	2317694450	27250	27300	27300	27250	14
402	20240213	140400	2317312850	27300	27300	27300	27300	36
403	20240213	140300	2316330050	27300	27300	27300	27250	49
404	20240213	140200	2314992850	27300	27300	27300	27300	38
405	20240213	140100	2313955450	27300	27250	27300	27200	158
406	20240213	140000	2309654200	27200	27350	27350	27200	244
407	20240213	135900	2303007200	27350	27300	27350	27300	100
408	20240213	135800	2300273550	27300	27250	27300	27250	37
409	20240213	135700	2299263650	27300	27300	27300	27300	67
410	20240213	135600	2297434550	27300	27300	27300	27300	33
411	20240213	135500	2296533650	27250	27350	27350	27200	131
412	20240213	135400	2292963000	27200	27200	27350	27200	258
413	20240213	135300	2285940450	27200	27200	27200	27200	11
414	20240213	135200	2285641250	27200	27200	27250	27150	329
415	20240213	135100	2276689800	27300	27300	27300	27300	34
416	20240213	135000	2275761600	27300	27300	27300	27300	33
417	20240213	134900	2274860700	27350	27250	27350	27150	494
418	20240213	134800	2261419500	27250	27350	27350	27250	295
419	20240213	134700	2253377450	27350	27350	27350	27350	0
420	20240213	134600	2253377450	27350	27250	27350	27250	48
421	20240213	134500	2252065350	27350	27350	27350	27350	33
422	20240213	134400	2251162800	27350	27300	27350	27300	35
423	20240213	134300	2250205600	27300	27300	27300	27300	34
424	20240213	134200	2249277400	27350	27350	27350	27350	33
425	20240213	134100	2248374850	27250	27450	27450	27250	739
426	20240213	134000	2228224500	27450	27450	27450	27450	1
427	20240213	133900	2228197050	27450	27350	27450	27300	58
428	20240213	133800	2226607550	27400	27400	27400	27350	47
429	20240213	133700	2225320350	27450	27300	27450	27250	333
430	20240213	133600	2216238700	27450	27450	27450	27450	39
431	20240213	133500	2215168150	27350	27400	27400	27350	118
432	20240213	133400	2211939150	27350	27400	27400	27350	117
433	20240213	133300	2208737900	27400	27400	27400	27400	72
434	20240213	133200	2206765100	27450	27450	27450	27400	198
435	20240213	133100	2201336400	27450	27450	27500	27450	162
436	20240213	133000	2196887350	27500	27500	27500	27500	220
437	20240213	132900	2190837350	27400	27450	27500	27400	40
438	20240213	132800	2189738000	27450	27350	27450	27350	548
439	20240213	132700	2174720100	27450	27450	27450	27450	259
440	20240213	132600	2167610550	27450	27350	27450	27350	264
441	20240213	132500	2160386750	27300	27300	27350	27300	369
442	20240213	132400	2150313000	27300	27350	27350	27300	47
443	20240213	132300	2149027700	27300	27400	27400	27300	88
444	20240213	132200	2146618350	27300	27300	27300	27300	15
445	20240213	132100	2146208850	27350	27350	27350	27300	275
446	20240213	132000	2138691700	27400	27400	27400	27400	140
447	20240213	131900	2134855700	27400	27450	27500	27400	344
448	20240213	131800	2125411750	27500	27500	27500	27500	79
449	20240213	131700	2123239250	27450	27450	27450	27450	144
450	20240213	131600	2119286450	27450	27450	27500	27450	125
451	20240213	131500	2115854150	27450	27350	27500	27350	1620
452	20240213	131400	2071432200	27350	27250	27350	27250	466
453	20240213	131300	2058689900	27250	27200	27300	27200	462
454	20240213	131200	2046094650	27200	27200	27250	27150	224
455	20240213	131100	2040001500	27200	27200	27200	27200	501
456	20240213	131000	2026374300	27150	27150	27150	27150	12
457	20240213	130900	2026048500	27150	27150	27150	27150	178
458	20240213	130800	2021215800	27250	27200	27250	27200	66
459	20240213	130700	2019419600	27250	27100	27250	27100	55
460	20240213	130600	2017923950	27050	27050	27050	27050	191
461	20240213	130500	2012757400	27050	27000	27050	27000	56
462	20240213	130400	2011242800	27000	27000	27000	27000	6
463	20240213	130300	2011080800	27000	27050	27050	27000	510
464	20240213	130200	1997310750	27050	27050	27050	27050	62
465	20240213	130100	1995633650	27050	27050	27050	27050	2
466	20240213	130000	1995579550	27050	27050	27050	27050	38
467	20240213	125900	1994551650	27050	27050	27050	27050	62
468	20240213	125800	1992874550	27050	27050	27050	27050	45
469	20240213	125700	1991657300	27050	27050	27050	27050	0
470	20240213	125600	1991657300	27050	27050	27050	27050	251
471	20240213	125500	1984867750	27050	27050	27050	27050	0
472	20240213	125400	1984867750	27050	27050	27050	27050	1
473	20240213	125300	1984840700	27050	27100	27100	27050	45
474	20240213	125200	1983623200	27100	27050	27100	27050	41
475	20240213	125100	1982512150	27050	27100	27100	27050	53
476	20240213	125000	1981075900	27050	27050	27050	27050	18
477	20240213	124900	1980589000	27050	27000	27050	27000	39
478	20240213	124800	1979535550	27000	27000	27000	27000	1
479	20240213	124700	1979508550	27000	27100	27100	27000	305
480	20240213	124600	1971244700	27150	27150	27150	27150	5
481	20240213	124500	1971108950	27150	27150	27150	27150	1
482	20240213	124400	1971081800	27150	27200	27200	27150	89
483	20240213	124300	1968665350	27250	27150	27250	27150	4
484	20240213	124200	1968556550	27150	27150	27150	27150	7
485	20240213	124100	1968366500	27250	27250	27250	27250	0
486	20240213	124000	1968366500	27250	27250	27250	27250	48
487	20240213	123900	1967058500	27250	27250	27250	27250	0
488	20240213	123800	1967058500	27250	27250	27250	27250	1
489	20240213	123700	1967031250	27250	27250	27250	27250	0
490	20240213	123600	1967031250	27250	27250	27250	27250	1
491	20240213	123500	1967004000	27100	27100	27100	27100	0
492	20240213	123400	1967004000	27100	27100	27100	27100	0
493	20240213	123300	1967004000	27100	27100	27100	27100	0
494	20240213	123200	1967004000	27100	27250	27250	27100	54
495	20240213	123100	1965540300	27100	27100	27100	27100	0
496	20240213	123000	1965540300	27100	27100	27100	27100	55
497	20240213	122900	1964049800	27150	27150	27150	27150	101
498	20240213	122800	1961307650	27200	27200	27200	27200	3
499	20240213	122700	1961226050	27200	27250	27250	27200	59
500	20240213	122600	1959620250	27250	26900	27250	26900	2043
501	20240213	122500	1904389000	26950	27050	27050	26950	157
502	20240213	122400	1900145850	26950	26950	26950	26950	32
503	20240213	122300	1899283450	26950	27050	27050	26900	827
504	20240213	122200	1876993050	27050	27050	27050	27050	25
505	20240213	122100	1876316800	27050	27100	27100	27050	16
506	20240213	122000	1875883450	27050	27050	27050	27050	2
507	20240213	121900	1875829350	27050	27150	27150	27050	513
508	20240213	121800	1861937950	27100	27150	27150	27100	76
509	20240213	121700	1859874600	27100	27100	27100	27100	1
510	20240213	121600	1859847500	27150	27100	27150	27100	22
511	20240213	121500	1859250300	27050	27050	27100	27050	121
512	20240213	121400	1855976750	27050	27050	27050	27050	11
513	20240213	121300	1855679200	27100	27100	27100	27100	515
514	20240213	121200	1841722700	27100	27100	27100	27100	50
515	20240213	121100	1840367700	27150	27200	27200	27150	232
516	20240213	121000	1834062300	27250	27300	27400	27250	275
517	20240213	120900	1826562200	27400	27400	27400	27400	350
518	20240213	120800	1816972200	27400	27400	27400	27400	208
519	20240213	120700	1811273000	27400	27200	27500	27200	2020
520	20240213	120600	1755865750	27350	27250	27350	27250	150
521	20240213	120500	1751776100	27300	27250	27350	27200	687
522	20240213	120400	1733042300	27300	26900	27350	26900	2353
523	20240213	120300	1669049450	26750	26800	26800	26750	47
524	20240213	120200	1667791750	26750	26850	26850	26750	189
525	20240213	120100	1662720900	26800	26800	26800	26800	0
526	20240213	120000	1662720900	26800	26800	26800	26800	10
527	20240213	115900	1662452900	26900	26800	26950	26700	2011
528	20240213	115800	1608499500	26800	26800	26800	26800	27
529	20240213	115700	1607775900	26800	26800	26800	26800	1
530	20240213	115600	1607749100	26900	26900	26900	26900	70
531	20240213	115500	1605866100	26800	26800	26800	26800	1
532	20240213	115400	1605839300	26850	26800	26850	26800	21
533	20240213	115300	1605275950	26750	26750	26750	26750	0
534	20240213	115200	1605275950	26750	26800	26800	26750	50
535	20240213	115100	1603938000	26800	26800	26800	26800	0
536	20240213	115000	1603938000	26800	26900	26900	26750	1016
537	20240213	114900	1576731300	26900	26900	26900	26900	1
538	20240213	114800	1576704400	26950	26900	26950	26900	2
539	20240213	114700	1576650550	26950	26950	26950	26950	7
540	20240213	114600	1576461900	26850	26850	26850	26850	0
541	20240213	114500	1576461900	26850	26900	26900	26850	31
542	20240213	114400	1575628600	27000	26950	27000	26950	23
543	20240213	114300	1575007850	27000	27000	27000	27000	10
544	20240213	114200	1574737850	27000	27000	27000	27000	0
545	20240213	114100	1574737850	27000	27000	27000	27000	21
546	20240213	114000	1574170850	26900	26950	26950	26900	46
547	20240213	113900	1572932050	26950	26950	26950	26950	13
548	20240213	113800	1572581700	26950	26950	26950	26950	0
549	20240213	113700	1572581700	26950	26900	26950	26900	58
550	20240213	113600	1571021250	26900	26900	26900	26900	11
551	20240213	113500	1570725350	26900	26900	26900	26900	47
552	20240213	113400	1569461050	26900	26900	26900	26900	21
553	20240213	113300	1568896150	26900	26950	27000	26900	832
554	20240213	113200	1546480350	26950	26900	26950	26900	161
555	20240213	113100	1542141950	26900	26900	26900	26900	166
556	20240213	113000	1537676550	26900	26800	26900	26800	5
557	20240213	112900	1537542450	26800	26800	26800	26800	4
558	20240213	112800	1537435250	26900	26900	26900	26900	0
559	20240213	112700	1537435250	26900	26850	26950	26850	530
560	20240213	112600	1523203250	26950	26850	26950	26850	20
561	20240213	112500	1522664450	26700	26800	26800	26700	25
562	20240213	112400	1521996700	26700	26800	26800	26700	1000
563	20240213	112300	1495254750	26800	26800	26800	26800	0
564	20240213	112200	1495254750	26800	26850	26850	26800	58
565	20240213	112100	1493698600	26850	26950	26950	26850	2099
566	20240213	112000	1437238650	26950	26950	26950	26950	4
567	20240213	111900	1437130850	26950	26950	26950	26950	15
568	20240213	111800	1436726600	26900	26900	26900	26900	110
569	20240213	111700	1433767600	26900	26950	26950	26900	162
570	20240213	111600	1429406800	27000	27000	27000	27000	0
571	20240213	111500	1429406800	27000	27000	27000	27000	11
572	20240213	111400	1429109800	27000	27000	27000	27000	0
573	20240213	111300	1429109800	27000	27000	27000	27000	5
574	20240213	111200	1428974800	27000	27000	27000	27000	2
575	20240213	111100	1428920800	26850	26850	26850	26850	10
576	20240213	111000	1428652300	26800	26950	26950	26800	750
577	20240213	110900	1408485250	27000	27000	27000	27000	75
578	20240213	110800	1406460250	27000	27050	27050	27000	31
579	20240213	110700	1405621750	27050	27050	27050	27050	0
580	20240213	110600	1405621750	27050	27050	27050	27050	0
581	20240213	110500	1405621750	27050	27000	27050	27000	133
582	20240213	110400	1402027250	27000	27050	27050	27000	18
583	20240213	110300	1401541150	27050	27050	27050	27050	139
584	20240213	110200	1397781200	27100	27100	27100	27100	0
585	20240213	110100	1397781200	27100	27100	27100	27100	26
586	20240213	110000	1397076600	27050	27050	27050	27050	14
587	20240213	105900	1396697900	27000	27000	27000	27000	1
588	20240213	105800	1396670900	27050	27050	27050	27050	143
589	20240213	105700	1392802750	27050	26950	27050	26950	342
590	20240213	105600	1383568800	26950	27000	27000	26950	176
591	20240213	105500	1378818650	27000	26950	27000	26950	15
592	20240213	105400	1378414350	27000	26950	27000	26950	33
593	20240213	105300	1377524100	26900	26950	26950	26900	161
594	20240213	105200	1373191850	26950	26900	26950	26900	29
595	20240213	105100	1372410800	26900	26900	26900	26900	133
596	20240213	105000	1368833100	26900	26950	26950	26900	409
597	20240213	104900	1357821800	26950	27000	27000	26950	276
598	20240213	104800	1350383100	26950	27000	27000	26950	275
599	20240213	104700	1342969150	26950	26950	27000	26950	134
600	20240213	104600	1339352850	26950	26950	26950	26950	48
601	20240213	104500	1338059250	27000	26850	27000	26850	62
602	20240213	104400	1336389300	26850	26850	26850	26850	9
603	20240213	104300	1336147650	26850	26950	27000	26850	180
604	20240213	104200	1331304000	27000	26750	27000	26750	823
605	20240213	104100	1309201900	26700	26700	26700	26700	10
606	20240213	104000	1308934900	26750	26750	26750	26750	198
607	20240213	103900	1303638400	26750	26750	26750	26750	1
608	20240213	103800	1303611650	26650	26700	26700	26650	171
609	20240213	103700	1299053300	26700	26700	26700	26700	0
610	20240213	103600	1299053300	26700	26700	26700	26700	19
611	20240213	103500	1298546000	26700	26750	26750	26700	41
612	20240213	103400	1297449900	26750	26800	26800	26750	43
613	20240213	103300	1296299350	26800	26800	26800	26800	14
614	20240213	103200	1295924150	26750	26800	26800	26750	22
615	20240213	103100	1295335600	26950	26750	27100	26750	2263
616	20240213	103000	1234365250	26650	26650	26650	26650	29
617	20240213	102900	1233592400	26650	26700	26700	26550	711
618	20240213	102800	1214671500	26800	26800	26800	26800	174
619	20240213	102700	1210008300	26800	26700	26800	26700	175
620	20240213	102600	1205334000	26800	26800	26800	26800	20
621	20240213	102500	1204798000	26750	26750	26750	26750	2
622	20240213	102400	1204744500	26700	26750	26750	26700	61
623	20240213	102300	1203115300	26750	26750	26750	26750	100
624	20240213	102200	1200440300	26750	26750	26750	26750	19
625	20240213	102100	1199932050	26750	26750	26800	26750	74
626	20240213	102000	1197952050	26750	26750	26750	26750	3
627	20240213	101900	1197871800	26800	26750	26800	26750	32
628	20240213	101800	1197014800	26750	26750	26750	26750	12
629	20240213	101700	1196693800	26750	26750	26750	26750	50
630	20240213	101600	1195356300	26700	26700	26700	26700	6
631	20240213	101500	1195196100	26700	26750	26800	26700	505
632	20240213	101400	1181706350	26750	26800	26800	26750	388
633	20240213	101300	1171317150	26850	26850	26850	26800	1098
634	20240213	101200	1141843450	26800	26800	26850	26750	442
635	20240213	101100	1129978450	26800	26750	26800	26750	101
636	20240213	101000	1127274150	26700	26700	26700	26700	19
637	20240213	100900	1126766850	26700	26750	26750	26700	21
638	20240213	100800	1126205950	26750	26750	26750	26750	146
639	20240213	100700	1122300450	26750	26750	26750	26700	24
640	20240213	100600	1121658650	26750	26750	26750	26750	4
641	20240213	100500	1121551650	26750	26700	26750	26700	305
642	20240213	100400	1113393050	26800	26750	26800	26750	281
643	20240213	100300	1105873750	26750	26700	26750	26700	21
644	20240213	100200	1105312550	26700	26750	26750	26700	19
645	20240213	100100	1104804750	26700	26700	26700	26650	110
646	20240213	100000	1101868050	26700	26700	26750	26650	124
647	20240213	095900	1098557300	26700	26650	26700	26650	278
648	20240213	095800	1091135950	26650	26700	26700	26650	31
649	20240213	095700	1090309750	26600	26700	26700	26600	40
650	20240213	095600	1089244750	26600	26600	26600	26600	37
651	20240213	095500	1088260550	26700	26650	26700	26600	252
652	20240213	095400	1081552100	26600	26650	26650	26600	3
653	20240213	095300	1081472250	26650	26600	26650	26600	327
654	20240213	095200	1072771500	26550	26550	26550	26550	0
655	20240213	095100	1072771500	26550	26550	26550	26550	9
656	20240213	095000	1072532550	26550	26500	26550	26500	9
657	20240213	094900	1072293800	26600	26750	26750	26600	205
658	20240213	094800	1066821700	26750	26650	26750	26650	136
659	20240213	094700	1063192250	26650	26650	26650	26550	1317
660	20240213	094600	1028155850	26650	26450	26650	26450	1394
661	20240213	094500	991140750	26450	26450	26450	26400	77
662	20240213	094400	989105750	26450	26500	26500	26350	343
663	20240213	094300	980060650	26500	26550	26550	26350	73
664	20240213	094200	978128400	26350	26500	26550	26350	958
665	20240213	094100	952793350	26450	26450	26450	26400	107
666	20240213	094000	949963950	26450	26400	26500	26350	209
667	20240213	093900	944446750	26400	26400	26400	26400	122
668	20240213	093800	941225950	26400	26550	26550	26400	1546
669	20240213	093700	900369350	26550	26550	26550	26550	189
670	20240213	093600	895351400	26550	26500	26550	26500	73
671	20240213	093500	893413750	26450	26550	26550	26450	1337
672	20240213	093400	858049350	26500	26550	26550	26500	299
673	20240213	093300	850125800	26500	26550	26550	26500	200
674	20240213	093200	844825150	26500	26550	26550	26500	20
675	20240213	093100	844294550	26500	26550	26550	26500	410
676	20240213	093000	833417050	26600	26600	26600	26500	1251
677	20240213	092900	800207000	26600	26500	26600	26500	446
678	20240213	092800	788378900	26500	26600	26600	26500	1690
679	20240213	092700	743519250	26650	26600	26650	26600	422
680	20240213	092600	732279400	26550	26600	26600	26550	279
681	20240213	092500	724858200	26650	26700	26700	26650	108
682	20240213	092400	721979900	26600	26600	26650	26600	324
683	20240213	092300	713360850	26600	26650	26750	26600	305
684	20240213	092200	705229750	26650	26700	26700	26650	1011
685	20240213	092100	678242900	26900	26850	26900	26700	498
686	20240213	092000	664891800	26900	26800	26900	26800	193
687	20240213	091900	659713400	26800	26650	26850	26650	297
688	20240213	091800	651763550	26600	26600	26700	26600	452
689	20240213	091700	639722000	26600	26650	26700	26600	251
690	20240213	091600	633033050	26700	26700	26750	26600	772
691	20240213	091500	612465950	26700	26750	26750	26700	117
692	20240213	091400	609341650	26750	26600	26750	26550	284
693	20240213	091300	601791200	26550	26750	26800	26550	847
694	20240213	091200	579212650	26750	26750	26750	26700	2030
695	20240213	091100	524910250	26650	26900	26950	26650	423
696	20240213	091000	513548250	26800	26650	26850	26550	719
697	20240213	090900	494284850	26550	26700	26700	26500	2507
698	20240213	090800	427728350	26700	26650	26750	26650	152
699	20240213	090700	423667850	26700	26700	26950	26700	347
700	20240213	090600	414392150	26700	26900	26900	26550	1913
701	20240213	090500	363298400	26850	27000	27100	26850	3173
702	20240213	090400	277816600	26950	26800	27000	26800	1315
703	20240213	090300	242505600	26800	26800	26950	26750	1490
704	20240213	090200	202530900	26800	27000	27050	26750	2109
705	20240213	090100	145833150	27000	26900	27100	26850	937
706	20240213	090000	120601600	26950	27200	27300	26950	4453