KissMeData/036460/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	191800	8391975500	27150	27150	27150	27150	11451
3	20240216	191700	8391975500	27150	27150	27150	27150	0
4	20240216	191600	8391975500	27150	27150	27150	27150	0
5	20240216	191500	8391975500	27150	27150	27150	27150	0
6	20240216	191400	8391975500	27150	27150	27150	27150	0
7	20240216	191300	8391975500	27150	27150	27150	27150	0
8	20240216	191200	8391975500	27150	27150	27150	27150	0
9	20240216	191100	8391975500	27150	27150	27150	27150	0
10	20240216	191000	8391975500	27150	27150	27150	27150	0
11	20240216	190900	8391975500	27150	27150	27150	27150	0
12	20240216	190800	8391975500	27150	27150	27150	27150	0
13	20240216	190700	8391975500	27150	27150	27150	27150	0
14	20240216	190600	8391975500	27150	27150	27150	27150	0
15	20240216	190500	8391975500	27150	27150	27150	27150	0
16	20240216	190400	8391975500	27150	27150	27150	27150	0
17	20240216	190300	8391975500	27150	27150	27150	27150	0
18	20240216	190200	8391975500	27150	27150	27150	27150	0
19	20240216	190100	8391975500	27150	27150	27150	27150	0
20	20240216	190000	8391975500	27150	27150	27150	27150	0
21	20240216	185900	8391975500	27150	27150	27150	27150	0
22	20240216	185800	8391975500	27150	27150	27150	27150	0
23	20240216	185700	8391975500	27150	27150	27150	27150	0
24	20240216	185600	8391975500	27150	27150	27150	27150	0
25	20240216	185500	8391975500	27150	27150	27150	27150	0
26	20240216	185400	8391975500	27150	27150	27150	27150	0
27	20240216	185300	8391975500	27150	27150	27150	27150	0
28	20240216	185200	8391975500	27150	27150	27150	27150	0
29	20240216	185100	8391975500	27150	27150	27150	27150	0
30	20240216	185000	8391975500	27150	27150	27150	27150	0
31	20240216	184900	8391975500	27150	27150	27150	27150	0
32	20240216	184800	8391975500	27150	27150	27150	27150	11451
33	20240216	184700	8391975500	27150	27150	27150	27150	0
34	20240216	184600	8391975500	27150	27150	27150	27150	0
35	20240216	184500	8391975500	27150	27150	27150	27150	0
36	20240216	184400	8391975500	27150	27150	27150	27150	0
37	20240216	184300	8391975500	27150	27150	27150	27150	0
38	20240216	184200	8391975500	27150	27150	27150	27150	0
39	20240216	184100	8391975500	27150	27150	27150	27150	0
40	20240216	184000	8391975500	27150	27150	27150	27150	0
41	20240216	183900	8391975500	27150	27150	27150	27150	0
42	20240216	183800	8391975500	27150	27150	27150	27150	0
43	20240216	183700	8391975500	27150	27150	27150	27150	0
44	20240216	183600	8391975500	27150	27150	27150	27150	0
45	20240216	183500	8391975500	27150	27150	27150	27150	0
46	20240216	183400	8391975500	27150	27150	27150	27150	0
47	20240216	183300	8391975500	27150	27150	27150	27150	0
48	20240216	183200	8391975500	27150	27150	27150	27150	0
49	20240216	183100	8391975500	27150	27150	27150	27150	0
50	20240216	183000	8391975500	27150	27150	27150	27150	0
51	20240216	182900	8391975500	27150	27150	27150	27150	0
52	20240216	182800	8391975500	27150	27150	27150	27150	0
53	20240216	182700	8391975500	27150	27150	27150	27150	0
54	20240216	182600	8391975500	27150	27150	27150	27150	0
55	20240216	182500	8391975500	27150	27150	27150	27150	0
56	20240216	182400	8391975500	27150	27150	27150	27150	0
57	20240216	182300	8391975500	27150	27150	27150	27150	0
58	20240216	182200	8391975500	27150	27150	27150	27150	0
59	20240216	182100	8391975500	27150	27150	27150	27150	0
60	20240216	182000	8391975500	27150	27150	27150	27150	0
61	20240216	181900	8391975500	27150	27150	27150	27150	0
62	20240216	181800	8391975500	27150	27150	27150	27150	11451
63	20240216	181700	8391975500	27150	27150	27150	27150	0
64	20240216	181600	8391975500	27150	27150	27150	27150	0
65	20240216	181500	8391975500	27150	27150	27150	27150	0
66	20240216	181400	8391975500	27150	27150	27150	27150	0
67	20240216	181300	8391975500	27150	27150	27150	27150	0
68	20240216	181200	8391975500	27150	27150	27150	27150	0
69	20240216	181100	8391975500	27150	27150	27150	27150	0
70	20240216	181000	8391975500	27150	27150	27150	27150	0
71	20240216	180900	8391975500	27150	27150	27150	27150	0
72	20240216	180800	8391975500	27150	27150	27150	27150	0
73	20240216	180700	8391975500	27150	27150	27150	27150	0
74	20240216	180600	8391975500	27150	27150	27150	27150	0
75	20240216	180500	8391975500	27150	27150	27150	27150	0
76	20240216	180400	8391975500	27150	27150	27150	27150	0
77	20240216	180300	8391975500	27150	27150	27150	27150	0
78	20240216	180200	8391975500	27150	27150	27150	27150	0
79	20240216	180100	8391975500	27150	27150	27150	27150	0
80	20240216	180000	8391975500	27150	27150	27150	27150	0
81	20240216	175900	8391975500	27150	27150	27150	27150	0
82	20240216	175800	8391975500	27150	27150	27150	27150	0
83	20240216	175700	8391975500	27150	27150	27150	27150	0
84	20240216	175600	8391975500	27150	27150	27150	27150	0
85	20240216	175500	8391975500	27150	27150	27150	27150	0
86	20240216	175400	8391975500	27150	27150	27150	27150	0
87	20240216	175300	8391975500	27150	27150	27150	27150	0
88	20240216	175200	8391975500	27150	27150	27150	27150	0
89	20240216	175100	8391975500	27150	27150	27150	27150	0
90	20240216	175000	8391975500	27150	27150	27150	27150	0
91	20240216	174900	8391975500	27150	27150	27150	27150	0
92	20240216	174800	8391975500	27150	27150	27150	27150	11451
93	20240216	174700	8391975500	27150	27150	27150	27150	0
94	20240216	174600	8391975500	27150	27150	27150	27150	0
95	20240216	174500	8391975500	27150	27150	27150	27150	0
96	20240216	174400	8391975500	27150	27150	27150	27150	0
97	20240216	174300	8391975500	27150	27150	27150	27150	0
98	20240216	174200	8391975500	27150	27150	27150	27150	0
99	20240216	174100	8391975500	27150	27150	27150	27150	0
100	20240216	174000	8391975500	27150	27150	27150	27150	0
101	20240216	173900	8391975500	27150	27150	27150	27150	0
102	20240216	173800	8391975500	27150	27150	27150	27150	0
103	20240216	173700	8391975500	27150	27150	27150	27150	0
104	20240216	173600	8391975500	27150	27150	27150	27150	0
105	20240216	173500	8391975500	27150	27150	27150	27150	0
106	20240216	173400	8391975500	27150	27150	27150	27150	0
107	20240216	173300	8391975500	27150	27150	27150	27150	0
108	20240216	173200	8391975500	27150	27150	27150	27150	0
109	20240216	173100	8391975500	27150	27150	27150	27150	0
110	20240216	173000	8391975500	27150	27150	27150	27150	0
111	20240216	172900	8391975500	27150	27150	27150	27150	0
112	20240216	172800	8391975500	27150	27150	27150	27150	0
113	20240216	172700	8391975500	27150	27150	27150	27150	0
114	20240216	172600	8391975500	27150	27150	27150	27150	0
115	20240216	172500	8391975500	27150	27150	27150	27150	0
116	20240216	172400	8391975500	27150	27150	27150	27150	0
117	20240216	172300	8391975500	27150	27150	27150	27150	0
118	20240216	172200	8391975500	27150	27150	27150	27150	0
119	20240216	172100	8391975500	27150	27150	27150	27150	0
120	20240216	172000	8391975500	27150	27150	27150	27150	0
121	20240216	171900	8391975500	27150	27150	27150	27150	0
122	20240216	171800	8391975500	27150	27150	27150	27150	11451
123	20240216	171700	8391975500	27150	27150	27150	27150	0
124	20240216	171600	8391975500	27150	27150	27150	27150	0
125	20240216	171500	8391975500	27150	27150	27150	27150	0
126	20240216	171400	8391975500	27150	27150	27150	27150	0
127	20240216	171300	8391975500	27150	27150	27150	27150	0
128	20240216	171200	8391975500	27150	27150	27150	27150	0
129	20240216	171100	8391975500	27150	27150	27150	27150	0
130	20240216	171000	8391975500	27150	27150	27150	27150	0
131	20240216	170900	8391975500	27150	27150	27150	27150	0
132	20240216	170800	8391975500	27150	27150	27150	27150	0
133	20240216	170700	8391975500	27150	27150	27150	27150	0
134	20240216	170600	8391975500	27150	27150	27150	27150	0
135	20240216	170500	8391975500	27150	27150	27150	27150	0
136	20240216	170400	8391975500	27150	27150	27150	27150	0
137	20240216	170300	8391975500	27150	27150	27150	27150	0
138	20240216	170200	8391975500	27150	27150	27150	27150	0
139	20240216	170100	8391975500	27150	27150	27150	27150	0
140	20240216	170000	8391975500	27150	27150	27150	27150	0
141	20240216	165900	8391975500	27150	27150	27150	27150	0
142	20240216	165800	8391975500	27150	27150	27150	27150	0
143	20240216	165700	8391975500	27150	27150	27150	27150	0
144	20240216	165600	8391975500	27150	27150	27150	27150	0
145	20240216	165500	8391975500	27150	27150	27150	27150	0
146	20240216	165400	8391975500	27150	27150	27150	27150	0
147	20240216	165300	8391975500	27150	27150	27150	27150	0
148	20240216	165200	8391975500	27150	27150	27150	27150	0
149	20240216	165100	8391975500	27150	27150	27150	27150	0
150	20240216	165000	8391975500	27150	27150	27150	27150	0
151	20240216	164900	8391975500	27150	27150	27150	27150	0
152	20240216	164800	8391975500	27150	27150	27150	27150	11451
153	20240216	164700	8391975500	27150	27150	27150	27150	0
154	20240216	164600	8391975500	27150	27150	27150	27150	0
155	20240216	164500	8391975500	27150	27150	27150	27150	0
156	20240216	164400	8391975500	27150	27150	27150	27150	0
157	20240216	164300	8391975500	27150	27150	27150	27150	0
158	20240216	164200	8391975500	27150	27150	27150	27150	0
159	20240216	164100	8391975500	27150	27150	27150	27150	0
160	20240216	164000	8391975500	27150	27150	27150	27150	0
161	20240216	163900	8391975500	27150	27150	27150	27150	0
162	20240216	163800	8391975500	27150	27150	27150	27150	0
163	20240216	163700	8391975500	27150	27150	27150	27150	0
164	20240216	163600	8391975500	27150	27150	27150	27150	0
165	20240216	163500	8391975500	27150	27150	27150	27150	0
166	20240216	163400	8391975500	27150	27150	27150	27150	0
167	20240216	163300	8391975500	27150	27150	27150	27150	0
168	20240216	163200	8391975500	27150	27150	27150	27150	0
169	20240216	163100	8391975500	27150	27150	27150	27150	0
170	20240216	163000	8391975500	27150	27150	27150	27150	0
171	20240216	162900	8391975500	27150	27150	27150	27150	0
172	20240216	162800	8391975500	27150	27150	27150	27150	0
173	20240216	162700	8391975500	27150	27150	27150	27150	0
174	20240216	162600	8391975500	27150	27150	27150	27150	0
175	20240216	162500	8391975500	27150	27150	27150	27150	0
176	20240216	162400	8391975500	27150	27150	27150	27150	0
177	20240216	162300	8391975500	27150	27150	27150	27150	0
178	20240216	162200	8391975500	27150	27150	27150	27150	0
179	20240216	162100	8391975500	27150	27150	27150	27150	0
180	20240216	162000	8391975500	27150	27150	27150	27150	0
181	20240216	161900	8391975500	27150	27150	27150	27150	0
182	20240216	161800	8391975500	27150	27150	27150	27150	11451
183	20240216	161700	8391975500	27150	27150	27150	27150	0
184	20240216	161600	8391975500	27150	27150	27150	27150	0
185	20240216	161500	8391975500	27150	27150	27150	27150	0
186	20240216	161400	8391975500	27150	27150	27150	27150	0
187	20240216	161300	8391975500	27150	27150	27150	27150	0
188	20240216	161200	8391975500	27150	27150	27150	27150	0
189	20240216	161100	8391975500	27150	27150	27150	27150	0
190	20240216	161000	8391975500	27150	27150	27150	27150	0
191	20240216	160900	8391975500	27150	27150	27150	27150	0
192	20240216	160800	8391975500	27150	27150	27150	27150	0
193	20240216	160700	8391975500	27150	27150	27150	27150	0
194	20240216	160600	8391975500	27150	27150	27150	27150	0
195	20240216	160500	8391975500	27150	27150	27150	27150	0
196	20240216	160400	8391975500	27150	27150	27150	27150	0
197	20240216	160300	8391975500	27150	27150	27150	27150	0
198	20240216	160200	8391975500	27150	27150	27150	27150	0
199	20240216	160100	8391975500	27150	27150	27150	27150	0
200	20240216	160000	8391975500	27150	27150	27150	27150	0
201	20240216	155900	8391975500	27150	27150	27150	27150	0
202	20240216	155800	8391975500	27150	27150	27150	27150	0
203	20240216	155700	8391975500	27150	27150	27150	27150	0
204	20240216	155600	8391975500	27150	27150	27150	27150	0
205	20240216	155500	8391975500	27150	27150	27150	27150	0
206	20240216	155400	8391975500	27150	27150	27150	27150	0
207	20240216	155300	8391975500	27150	27150	27150	27150	0
208	20240216	155200	8391975500	27150	27150	27150	27150	0
209	20240216	155100	8391975500	27150	27150	27150	27150	0
210	20240216	155000	8391975500	27150	27150	27150	27150	0
211	20240216	154900	8391975500	27150	27150	27150	27150	0
212	20240216	154800	8391975500	27150	27150	27150	27150	11451
213	20240216	154700	8391975500	27150	27150	27150	27150	0
214	20240216	154600	8391975500	27150	27150	27150	27150	0
215	20240216	154500	8391975500	27150	27150	27150	27150	0
216	20240216	154400	8391975500	27150	27150	27150	27150	0
217	20240216	154300	8391975500	27150	27150	27150	27150	0
218	20240216	154200	8391975500	27150	27150	27150	27150	0
219	20240216	154100	8391975500	27150	27150	27150	27150	0
220	20240216	154000	8391975500	27150	27150	27150	27150	0
221	20240216	153900	8391975500	27150	27150	27150	27150	0
222	20240216	153800	8391975500	27150	27150	27150	27150	0
223	20240216	153700	8391975500	27150	27150	27150	27150	0
224	20240216	153600	8391975500	27150	27150	27150	27150	0
225	20240216	153500	8391975500	27150	27150	27150	27150	0
226	20240216	153400	8391975500	27150	27150	27150	27150	0
227	20240216	153300	8391975500	27150	27150	27150	27150	0
228	20240216	153200	8391975500	27150	27150	27150	27150	0
229	20240216	153100	8391975500	27150	27150	27150	27150	0
230	20240216	153000	8391975500	27150	27150	27150	27150	11451
231	20240216	152900	8081080850	27150	27150	27150	27150	0
232	20240216	152800	8081080850	27150	27150	27150	27150	0
233	20240216	152700	8081080850	27150	27150	27150	27150	0
234	20240216	152600	8081080850	27150	27150	27150	27150	0
235	20240216	152500	8081080850	27150	27150	27150	27150	0
236	20240216	152400	8081080850	27150	27150	27150	27150	0
237	20240216	152300	8081080850	27150	27150	27150	27150	0
238	20240216	152200	8081080850	27150	27150	27150	27150	0
239	20240216	152100	8081080850	27150	27150	27150	27150	0
240	20240216	152000	8081080850	27150	27150	27150	27150	0
241	20240216	151900	8081080850	27150	27100	27150	27100	1460
242	20240216	151800	8041442800	27100	27100	27150	27100	1871
243	20240216	151700	7990736200	27100	27150	27150	27100	335
244	20240216	151600	7981641500	27150	27150	27150	27100	3930
245	20240216	151500	7874943100	27150	27150	27150	27100	1016
246	20240216	151400	7847358900	27150	27150	27150	27100	1370
247	20240216	151300	7810163650	27150	27150	27150	27100	1979
248	20240216	151200	7756434100	27150	27150	27150	27100	1330
249	20240216	151100	7720326800	27150	27150	27150	27100	994
250	20240216	151000	7693340050	27150	27150	27150	27100	876
251	20240216	150900	7669557050	27150	27100	27150	27100	1399
252	20240216	150800	7631618950	27100	27150	27150	27100	2613
253	20240216	150700	7560738050	27150	27150	27150	27050	526
254	20240216	150600	7546461400	27050	27100	27150	27050	1361
255	20240216	150500	7509582300	27100	27100	27150	27050	1433
256	20240216	150400	7470736000	27050	27100	27100	27050	235
257	20240216	150300	7464367900	27050	27100	27100	27050	983
258	20240216	150200	7437738900	27100	27100	27100	27050	1205
259	20240216	150100	7405096700	27100	27050	27100	27050	795
260	20240216	150000	7383554050	27050	27000	27050	27000	997
261	20240216	145900	7356602050	27000	27000	27100	27000	1641
262	20240216	145800	7312259000	27000	27050	27100	27000	881
263	20240216	145700	7288434950	27050	27000	27050	27000	1230
264	20240216	145600	7255186350	27050	27050	27100	27000	818
265	20240216	145500	7233068950	27050	27050	27100	27050	1894
266	20240216	145400	7181795100	27100	27050	27150	27050	1284
267	20240216	145300	7147023150	27050	27100	27150	27050	2013
268	20240216	145200	7092486250	27100	27050	27100	27050	805
269	20240216	145100	7070694200	27100	27050	27100	27050	1660
270	20240216	145000	7025742500	27050	27100	27100	27050	1297
271	20240216	144900	6990619250	27100	27100	27100	27050	1257
272	20240216	144800	6956579750	27050	27100	27100	27050	1007
273	20240216	144700	6929317150	27050	27100	27150	27050	1397
274	20240216	144600	6891483600	27150	27100	27150	27050	3138
275	20240216	144500	6806433550	27100	27100	27150	27050	2830
276	20240216	144400	6729749650	27150	27100	27150	27050	1702
277	20240216	144300	6683636100	27050	27100	27100	27050	576
278	20240216	144200	6668047850	27050	27100	27150	27050	1550
279	20240216	144100	6626056450	27100	27100	27150	27050	2032
280	20240216	144000	6571003800	27050	27100	27100	27050	840
281	20240216	143900	6548257600	27100	27050	27100	27050	762
282	20240216	143800	6527623300	27050	27050	27150	27050	726
283	20240216	143700	6507954100	27050	27100	27100	27050	2437
284	20240216	143600	6441950750	27100	27050	27100	27050	1457
285	20240216	143500	6402524000	27050	27050	27100	27050	991
286	20240216	143400	6375704250	27050	27100	27100	27050	1404
287	20240216	143300	6337681950	27100	27100	27100	27050	1367
288	20240216	143200	6300664550	27100	27050	27150	27050	4173
289	20240216	143100	6187602900	27050	27050	27100	27000	2486
290	20240216	143000	6120339300	27050	27000	27050	27000	1079
291	20240216	142900	6091186000	27050	26950	27050	26950	9559
292	20240216	142800	5833057500	26950	26900	26950	26900	1887
293	20240216	142700	5782231750	26900	27000	27000	26900	1600
294	20240216	142600	5739127050	26950	26950	27000	26950	869
295	20240216	142500	5715690550	26950	26950	27000	26950	691
296	20240216	142400	5697062250	27000	26950	27000	26950	2232
297	20240216	142300	5636898300	26950	26900	26950	26900	3585
298	20240216	142200	5540332050	26950	26900	26950	26850	8033
299	20240216	142100	5324201100	26900	26850	26900	26850	781
300	20240216	142000	5303226400	26900	26900	26900	26850	629
301	20240216	141900	5286325200	26900	26850	26900	26850	1994
302	20240216	141800	5232730200	26900	26850	26900	26850	887
303	20240216	141700	5208908450	26900	26900	26900	26850	577
304	20240216	141600	5193401100	26850	26850	26900	26850	869
305	20240216	141500	5170057050	26850	26850	26900	26850	1052
306	20240216	141400	5141806100	26850	26850	26900	26850	1406
307	20240216	141300	5104049950	26900	26900	26900	26850	838
308	20240216	141200	5081537050	26850	26850	26850	26800	2732
309	20240216	141100	5008212350	26850	26800	26850	26800	1001
310	20240216	141000	4981379900	26800	26750	26850	26750	538
311	20240216	140900	4966956300	26750	26750	26850	26750	591
312	20240216	140800	4951127300	26750	26800	26850	26750	844
313	20240216	140700	4928512250	26850	26800	26850	26800	1032
314	20240216	140600	4900843100	26800	26800	26850	26800	858
315	20240216	140500	4877837150	26800	26800	26850	26750	3226
316	20240216	140400	4791380650	26800	26700	26800	26700	1407
317	20240216	140300	4753732400	26750	26750	26800	26700	1684
318	20240216	140200	4708703050	26750	26700	26800	26700	1884
319	20240216	140100	4658296300	26750	26750	26750	26700	602
320	20240216	140000	4642209500	26700	26700	26750	26650	765
321	20240216	135900	4621792200	26650	26650	26750	26650	1249
322	20240216	135800	4588479100	26750	26650	26750	26650	511
323	20240216	135700	4574835150	26700	26650	26750	26650	622
324	20240216	135600	4558240750	26700	26700	26750	26650	568
325	20240216	135500	4543082750	26650	26750	26750	26650	994
326	20240216	135400	4516577650	26650	26750	26750	26650	834
327	20240216	135300	4494311800	26750	26750	26750	26650	384
328	20240216	135200	4484057300	26700	26700	26750	26700	339
329	20240216	135100	4475004900	26650	26650	26700	26650	1166
330	20240216	135000	4443917900	26650	26700	26750	26650	745
331	20240216	134900	4424045000	26700	26700	26750	26650	512
332	20240216	134800	4410374300	26700	26650	26750	26650	557
333	20240216	134700	4395507450	26650	26700	26700	26650	375
334	20240216	134600	4385512050	26650	26650	26700	26600	1536
335	20240216	134500	4344629800	26700	26600	26700	26600	1569
336	20240216	134400	4302765600	26600	26650	26650	26600	416
337	20240216	134300	4291682100	26650	26600	26650	26600	520
338	20240216	134200	4277830500	26650	26650	26700	26600	1311
339	20240216	134100	4242912450	26650	26650	26700	26650	1235
340	20240216	134000	4209998300	26650	26700	26700	26650	541
341	20240216	133900	4195576750	26700	26700	26750	26650	554
342	20240216	133800	4180790800	26650	26700	26750	26650	1112
343	20240216	133700	4151132700	26700	26700	26700	26700	584
344	20240216	133600	4135539900	26700	26700	26750	26650	718
345	20240216	133500	4116369750	26750	26700	26750	26700	353
346	20240216	133400	4106944400	26700	26700	26700	26650	1147
347	20240216	133300	4076329400	26700	26700	26750	26700	573
348	20240216	133200	4061021050	26700	26750	26750	26700	1265
349	20240216	133100	4027201350	26700	26700	26750	26650	606
350	20240216	133000	4011022900	26700	26700	26700	26650	1385
351	20240216	132900	3974083650	26700	26650	26700	26650	357
352	20240216	132800	3964553200	26700	26700	26700	26700	511
353	20240216	132700	3950909500	26700	26700	26750	26650	612
354	20240216	132600	3934566700	26650	26700	26750	26650	1223
355	20240216	132500	3901944300	26700	26700	26750	26700	986
356	20240216	132400	3875593150	26700	26700	26750	26700	431
357	20240216	132300	3864085400	26700	26650	26750	26650	650
358	20240216	132200	3846729550	26700	26650	26700	26650	1219
359	20240216	132100	3814243100	26650	26650	26700	26650	524
360	20240216	132000	3800264850	26650	26700	26750	26650	448
361	20240216	131900	3788308950	26700	26700	26750	26700	519
362	20240216	131800	3774451600	26700	26700	26700	26700	1076
363	20240216	131700	3745722400	26700	26700	26700	26700	615
364	20240216	131600	3729301900	26700	26700	26750	26700	539
365	20240216	131500	3714903800	26700	26750	26750	26700	763
366	20240216	131400	3694502800	26750	26750	26800	26750	226
367	20240216	131300	3688457200	26750	26750	26750	26750	908
368	20240216	131200	3664168200	26750	26750	26750	26750	1021
369	20240216	131100	3636856450	26750	26800	26800	26750	982
370	20240216	131000	3610587900	26750	26750	26750	26750	805
371	20240216	130900	3589054150	26800	26750	26800	26750	323
372	20240216	130800	3580413850	26750	26750	26800	26750	338
373	20240216	130700	3571365600	26750	26750	26750	26750	301
374	20240216	130600	3563313850	26750	26750	26750	26750	256
375	20240216	130500	3556465850	26750	26750	26750	26750	239
376	20240216	130400	3550072600	26750	26750	26750	26700	266
377	20240216	130300	3542957200	26700	26750	26750	26700	334
378	20240216	130200	3534027000	26750	26750	26750	26750	116
379	20240216	130100	3530924000	26750	26750	26800	26750	345
380	20240216	130000	3521695200	26750	26750	26800	26750	365
381	20240216	125900	3511931400	26750	26750	26750	26750	136
382	20240216	125800	3508293400	26750	26750	26750	26750	383
383	20240216	125700	3498048150	26750	26750	26800	26750	266
384	20240216	125600	3490932150	26750	26750	26800	26750	316
385	20240216	125500	3482478900	26750	26750	26750	26750	207
386	20240216	125400	3476941650	26750	26750	26750	26700	375
387	20240216	125300	3466920050	26700	26750	26750	26700	177
388	20240216	125200	3462188900	26750	26750	26750	26750	262
389	20240216	125100	3455180400	26750	26850	26850	26700	4265
390	20240216	125000	3341095250	26850	26800	26850	26750	4332
391	20240216	124900	3225093350	26750	26750	26800	26700	2417
392	20240216	124800	3160439350	26750	26750	26850	26750	378
393	20240216	124700	3150319450	26800	26800	26850	26750	194
394	20240216	124600	3145125100	26800	26800	26850	26800	276
395	20240216	124500	3137727800	26800	26800	26800	26800	380
396	20240216	124400	3127543800	26850	26750	26850	26750	2639
397	20240216	124300	3056817850	26750	26750	26800	26750	313
398	20240216	124200	3048444850	26750	26700	26800	26700	235
399	20240216	124100	3042165950	26700	26700	26750	26650	1601
400	20240216	124000	2999368450	26700	26700	26700	26650	91
401	20240216	123900	2996940350	26650	26650	26700	26650	369
402	20240216	123800	2987089400	26700	26650	26700	26650	246
403	20240216	123700	2980526600	26700	26700	26750	26650	136
404	20240216	123600	2976896350	26650	26650	26700	26650	303
405	20240216	123500	2968814800	26650	26700	26700	26650	278
406	20240216	123400	2961393950	26700	26700	26750	26700	255
407	20240216	123300	2954583000	26700	26700	26700	26700	213
408	20240216	123200	2948895900	26700	26700	26700	26700	698
409	20240216	123100	2930259300	26700	26700	26700	26700	423
410	20240216	123000	2918965200	26700	26700	26750	26700	1168
411	20240216	122900	2887732550	26700	26700	26700	26700	110
412	20240216	122800	2884795550	26700	26700	26700	26700	224
413	20240216	122700	2878814750	26700	26700	26700	26700	327
414	20240216	122600	2870083850	26700	26700	26700	26650	260
415	20240216	122500	2863143400	26650	26650	26700	26650	207
416	20240216	122400	2857626600	26650	26650	26700	26650	316
417	20240216	122300	2849202200	26650	26650	26650	26650	128
418	20240216	122200	2845791000	26700	26700	26700	26650	471
419	20240216	122100	2833231250	26700	26650	26700	26650	208
420	20240216	122000	2827684800	26700	26700	26700	26700	355
421	20240216	121900	2818206300	26700	26650	26750	26650	1140
422	20240216	121800	2787730500	26650	26650	26650	26650	447
423	20240216	121700	2775817950	26650	26650	26700	26650	184
424	20240216	121600	2770914200	26650	26650	26650	26650	144
425	20240216	121500	2767076600	26650	26650	26650	26650	275
426	20240216	121400	2759747850	26650	26650	26650	26650	316
427	20240216	121300	2751326450	26650	26650	26700	26650	118
428	20240216	121200	2748181700	26650	26650	26650	26650	325
429	20240216	121100	2739520450	26650	26650	26750	26650	920
430	20240216	121000	2714956850	26650	26650	26700	26650	698
431	20240216	120900	2696345150	26650	26650	26650	26650	200
432	20240216	120800	2691015150	26700	26650	26700	26650	860
433	20240216	120700	2668095200	26650	26700	26700	26650	240
434	20240216	120600	2661699150	26650	26650	26650	26650	273
435	20240216	120500	2654423700	26650	26650	26650	26650	249
436	20240216	120400	2647787850	26650	26650	26700	26650	249
437	20240216	120300	2641150400	26650	26650	26700	26650	289
438	20240216	120200	2633445750	26700	26650	26700	26650	243
439	20240216	120100	2626968650	26700	26650	26700	26650	534
440	20240216	120000	2612734100	26650	26650	26700	26650	307
441	20240216	115900	2604551100	26650	26650	26700	26650	161
442	20240216	115800	2600258650	26650	26650	26700	26650	406
443	20240216	115700	2589429250	26700	26650	26700	26650	388
444	20240216	115600	2579085400	26650	26650	26650	26650	215
445	20240216	115500	2573355650	26650	26650	26700	26650	195
446	20240216	115400	2568157500	26650	26650	26700	26650	297
447	20240216	115300	2560239650	26650	26700	26700	26650	419
448	20240216	115200	2549070400	26650	26650	26650	26650	66
449	20240216	115100	2547311500	26650	26650	26700	26650	370
450	20240216	115000	2537449450	26650	26700	26700	26650	877
451	20240216	114900	2514039050	26700	26700	26750	26700	335
452	20240216	114800	2505093650	26750	26750	26750	26700	269
453	20240216	114700	2497910350	26700	26700	26700	26700	175
454	20240216	114600	2493237850	26700	26750	26750	26700	304
455	20240216	114500	2485120150	26700	26700	26700	26700	311
456	20240216	114400	2476816450	26700	26700	26750	26700	210
457	20240216	114300	2471209350	26700	26700	26700	26700	639
458	20240216	114200	2454148050	26700	26700	26750	26700	165
459	20240216	114100	2449741650	26700	26700	26700	26700	263
460	20240216	114000	2442719550	26700	26700	26750	26700	622
461	20240216	113900	2426109900	26700	26700	26750	26700	249
462	20240216	113800	2419461100	26750	26700	26750	26700	252
463	20240216	113700	2412731600	26700	26700	26700	26700	143
464	20240216	113600	2408913500	26700	26700	26700	26700	377
465	20240216	113500	2398847600	26700	26700	26750	26700	258
466	20240216	113400	2391958100	26700	26700	26700	26700	133
467	20240216	113300	2388407000	26700	26700	26700	26700	261
468	20240216	113200	2381438300	26700	26650	26750	26650	378
469	20240216	113100	2371348050	26700	26700	26700	26650	1604
470	20240216	113000	2328529550	26750	26700	26750	26700	295
471	20240216	112900	2320652150	26700	26750	26750	26700	255
472	20240216	112800	2313840500	26700	26700	26700	26700	260
473	20240216	112700	2306898500	26700	26750	26750	26700	315
474	20240216	112600	2298487000	26700	26700	26750	26700	148
475	20240216	112500	2294534400	26700	26650	26700	26650	301
476	20240216	112400	2286499500	26650	26650	26650	26650	315
477	20240216	112300	2278104750	26650	26650	26700	26650	254
478	20240216	112200	2271334750	26650	26600	26650	26600	282
479	20240216	112100	2263823350	26600	26700	26700	26600	190
480	20240216	112000	2258763250	26750	26650	26750	26650	391
481	20240216	111900	2248332550	26650	26600	26700	26600	403
482	20240216	111800	2237598900	26650	26600	26650	26600	179
483	20240216	111700	2232835300	26600	26600	26600	26600	255
484	20240216	111600	2226052300	26600	26600	26650	26600	163
485	20240216	111500	2221713750	26600	26650	26650	26600	341
486	20240216	111400	2212637200	26650	26600	26700	26600	307
487	20240216	111300	2204460500	26600	26650	26650	26600	108
488	20240216	111200	2201586200	26600	26650	26700	26600	279
489	20240216	111100	2194152750	26600	26650	26650	26600	303
490	20240216	111000	2186081000	26650	26650	26700	26650	186
491	20240216	110900	2181121650	26650	26600	26650	26600	419
492	20240216	110800	2169971350	26650	26600	26650	26600	74
493	20240216	110700	2168002850	26600	26650	26700	26600	914
494	20240216	110600	2143649650	26650	26700	26700	26650	234
495	20240216	110500	2137411800	26700	26650	26700	26650	419
496	20240216	110400	2126233250	26700	26650	26700	26650	530
497	20240216	110300	2112106150	26700	26700	26700	26650	346
498	20240216	110200	2102882550	26650	26700	26700	26650	370
499	20240216	110100	2093020650	26650	26650	26700	26650	2216
500	20240216	110000	2033859400	26650	26700	26700	26650	3527
501	20240216	105900	1939711250	26700	26750	26750	26700	229
502	20240216	105800	1933593450	26700	26700	26700	26700	347
503	20240216	105700	1924328550	26750	26750	26750	26700	146
504	20240216	105600	1920430050	26700	26750	26750	26700	270
505	20240216	105500	1913218500	26700	26700	26750	26700	75
506	20240216	105400	1911215750	26750	26700	26750	26700	628
507	20240216	105300	1894440450	26700	26700	26750	26700	1180
508	20240216	105200	1862880250	26700	26750	26750	26700	143
509	20240216	105100	1859058650	26700	26800	26800	26700	2037
510	20240216	105000	1804569100	26750	26750	26800	26750	373
511	20240216	104900	1794586350	26750	26750	26800	26750	148
512	20240216	104800	1790625450	26750	26800	26850	26750	1276
513	20240216	104700	1756431450	26850	26750	26850	26750	1559
514	20240216	104600	1714654750	26750	26750	26750	26750	13
515	20240216	104500	1714307000	26750	26750	26800	26750	145
516	20240216	104400	1710428100	26800	26750	26800	26750	53
517	20240216	104300	1709007900	26750	26750	26750	26750	14
518	20240216	104200	1708633400	26800	26800	26850	26750	1312
519	20240216	104100	1673474400	26850	26850	26850	26800	55
520	20240216	104000	1671997800	26800	26800	26850	26800	129
521	20240216	103900	1668537450	26800	26800	26850	26800	126
522	20240216	103800	1665159400	26800	26800	26800	26800	22
523	20240216	103700	1664569800	26800	26800	26800	26800	4
524	20240216	103600	1664462600	26800	26850	26850	26800	241
525	20240216	103500	1657995600	26850	26850	26850	26800	246
526	20240216	103400	1651392650	26800	26800	26800	26800	0
527	20240216	103300	1651392650	26800	26850	26900	26800	124
528	20240216	103200	1648067750	26800	26850	26900	26800	224
529	20240216	103100	1642050550	26850	26850	26850	26850	270
530	20240216	103000	1634801050	26850	26800	26850	26800	953
531	20240216	102900	1609214950	26800	26850	26850	26800	70
532	20240216	102800	1607335850	26850	26850	26850	26800	74
533	20240216	102700	1605349350	26850	26850	26850	26800	192
534	20240216	102600	1600199650	26800	26800	26800	26800	7
535	20240216	102500	1600012050	26800	26800	26800	26800	0
536	20240216	102400	1600012050	26800	26800	26800	26800	168
537	20240216	102300	1595509650	26750	26800	26800	26750	366
538	20240216	102200	1585701050	26800	26800	26800	26750	109
539	20240216	102100	1582780550	26750	26750	26800	26750	150
540	20240216	102000	1578765750	26750	26800	26800	26750	13
541	20240216	101900	1578417500	26800	26750	26800	26750	210
542	20240216	101800	1572795700	26750	26850	26850	26750	191
543	20240216	101700	1567674500	26800	26850	26850	26750	130
544	20240216	101600	1564189400	26850	26850	26850	26800	193
545	20240216	101500	1559008750	26850	26850	26850	26800	362
546	20240216	101400	1549293350	26800	26850	26850	26800	217
547	20240216	101300	1543468650	26850	26850	26850	26800	34
548	20240216	101200	1542556200	26850	26850	26850	26800	178
549	20240216	101100	1537780150	26850	26850	26850	26800	109
550	20240216	101000	1534854250	26800	26850	26850	26800	88
551	20240216	100900	1532493550	26800	26800	26800	26750	237
552	20240216	100800	1526145800	26800	26800	26850	26800	101
553	20240216	100700	1523437100	26800	26850	26850	26800	270
554	20240216	100600	1516192800	26850	26850	26850	26800	225
555	20240216	100500	1510156100	26850	26800	26850	26800	112
556	20240216	100400	1507149650	26800	26850	26900	26800	429
557	20240216	100300	1495631650	26800	26900	26900	26800	447
558	20240216	100200	1483633500	26850	26850	26900	26850	125
559	20240216	100100	1480273550	26750	26850	26900	26750	338
560	20240216	100000	1471183400	26900	26800	26900	26750	5148
561	20240216	095900	1333428950	26800	26850	26900	26800	85
562	20240216	095800	1331148700	26850	26800	26850	26800	105
563	20240216	095700	1328332250	26800	26850	26850	26800	433
564	20240216	095600	1316712550	26800	26800	26850	26800	195
565	20240216	095500	1311482200	26850	26850	26850	26850	160
566	20240216	095400	1307186200	26850	26800	26850	26800	156
567	20240216	095300	1303002900	26800	26850	26850	26800	160
568	20240216	095200	1298709250	26850	26800	26850	26800	960
569	20240216	095100	1272976100	26850	26900	26950	26800	270
570	20240216	095000	1265722350	26900	26950	26950	26900	731
571	20240216	094900	1246054250	26950	26900	26950	26900	1608
572	20240216	094800	1202770550	26900	26900	26950	26850	658
573	20240216	094700	1185072400	26900	26850	26950	26850	4476
574	20240216	094600	1064688150	26850	26850	26850	26800	111
575	20240216	094500	1061708400	26850	26850	26850	26800	298
576	20240216	094400	1053715750	26850	26800	26850	26800	270
577	20240216	094300	1046476350	26850	26800	26850	26750	217
578	20240216	094200	1040661100	26800	26750	26800	26750	176
579	20240216	094100	1035951900	26800	26750	26800	26750	364
580	20240216	094000	1026202200	26750	26850	26850	26750	205
581	20240216	093900	1020708400	26850	26750	26850	26750	1356
582	20240216	093800	984360550	26750	26750	26750	26700	348
583	20240216	093700	975052000	26750	26750	26750	26750	392
584	20240216	093600	964566000	26750	26700	26750	26700	168
585	20240216	093500	960077450	26700	26750	26750	26650	666
586	20240216	093400	942290500	26750	26600	26750	26550	1989
587	20240216	093300	889291300	26600	26550	26650	26550	256
588	20240216	093200	882487400	26550	26650	26650	26550	27
589	20240216	093100	881769550	26650	26600	26650	26550	101
590	20240216	093000	879082400	26500	26500	26600	26500	183
591	20240216	092900	874232750	26550	26550	26550	26550	522
592	20240216	092800	860373650	26500	26500	26500	26500	0
593	20240216	092700	860373650	26500	26600	26600	26500	1857
594	20240216	092600	811079350	26600	26600	26600	26550	39
595	20240216	092500	810042550	26600	26550	26600	26550	679
596	20240216	092400	791998850	26600	26600	26600	26550	361
597	20240216	092300	782402050	26600	26600	26600	26600	121
598	20240216	092200	779183450	26600	26600	26650	26550	2220
599	20240216	092100	720138000	26600	26650	26700	26600	102
600	20240216	092000	717422450	26650	26650	26650	26600	472
601	20240216	091900	704858900	26700	26650	26700	26500	3036
602	20240216	091800	624090050	26650	26700	26750	26650	553
603	20240216	091700	609318700	26700	26750	26750	26700	615
604	20240216	091600	592867700	26750	26800	26800	26700	1372
605	20240216	091500	556123350	26850	26850	26850	26800	804
606	20240216	091400	534555400	26850	26850	26850	26800	78
607	20240216	091300	532461350	26900	26850	26900	26850	479
608	20240216	091200	519596200	26900	26900	26950	26850	792
609	20240216	091100	498287200	26900	26850	26950	26800	1721
610	20240216	091000	452003750	26800	26900	26900	26800	529
611	20240216	090900	437781450	26850	26800	26900	26800	2771
612	20240216	090800	363287050	26800	26850	26850	26800	149
613	20240216	090700	359288350	26900	26850	26900	26850	885
614	20240216	090600	335482900	26850	26750	26950	26750	4741
615	20240216	090500	208204450	26800	26750	26800	26650	68
616	20240216	090400	206386800	26750	26750	26800	26650	293
617	20240216	090300	198550400	26750	26700	26850	26700	2585
618	20240216	090200	129286150	26700	26600	26700	26600	750
619	20240216	090100	109318100	26600	26550	26650	26500	437
620	20240216	090000	97688800	26500	26650	26800	26500	3660