KissMeData/126700/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	201600	46641800450	27150	27150	27150	27150	37814
3	20240214	201500	46641800450	27150	27150	27150	27150	0
4	20240214	201400	46641800450	27150	27150	27150	27150	0
5	20240214	201300	46641800450	27150	27150	27150	27150	0
6	20240214	201200	46641800450	27150	27150	27150	27150	0
7	20240214	201100	46641800450	27150	27150	27150	27150	0
8	20240214	201000	46641800450	27150	27150	27150	27150	0
9	20240214	200900	46641800450	27150	27150	27150	27150	0
10	20240214	200800	46641800450	27150	27150	27150	27150	0
11	20240214	200700	46641800450	27150	27150	27150	27150	0
12	20240214	200600	46641800450	27150	27150	27150	27150	0
13	20240214	200500	46641800450	27150	27150	27150	27150	0
14	20240214	200400	46641800450	27150	27150	27150	27150	0
15	20240214	200300	46641800450	27150	27150	27150	27150	0
16	20240214	200200	46641800450	27150	27150	27150	27150	0
17	20240214	200100	46641800450	27150	27150	27150	27150	0
18	20240214	200000	46641800450	27150	27150	27150	27150	0
19	20240214	195900	46641800450	27150	27150	27150	27150	0
20	20240214	195800	46641800450	27150	27150	27150	27150	0
21	20240214	195700	46641800450	27150	27150	27150	27150	0
22	20240214	195600	46641800450	27150	27150	27150	27150	0
23	20240214	195500	46641800450	27150	27150	27150	27150	0
24	20240214	195400	46641800450	27150	27150	27150	27150	0
25	20240214	195300	46641800450	27150	27150	27150	27150	0
26	20240214	195200	46641800450	27150	27150	27150	27150	0
27	20240214	195100	46641800450	27150	27150	27150	27150	0
28	20240214	195000	46641800450	27150	27150	27150	27150	0
29	20240214	194900	46641800450	27150	27150	27150	27150	0
30	20240214	194800	46641800450	27150	27150	27150	27150	0
31	20240214	194700	46641800450	27150	27150	27150	27150	0
32	20240214	194600	46641800450	27150	27150	27150	27150	37814
33	20240214	194500	46641800450	27150	27150	27150	27150	0
34	20240214	194400	46641800450	27150	27150	27150	27150	0
35	20240214	194300	46641800450	27150	27150	27150	27150	0
36	20240214	194200	46641800450	27150	27150	27150	27150	0
37	20240214	194100	46641800450	27150	27150	27150	27150	0
38	20240214	194000	46641800450	27150	27150	27150	27150	0
39	20240214	193900	46641800450	27150	27150	27150	27150	0
40	20240214	193800	46641800450	27150	27150	27150	27150	0
41	20240214	193700	46641800450	27150	27150	27150	27150	0
42	20240214	193600	46641800450	27150	27150	27150	27150	0
43	20240214	193500	46641800450	27150	27150	27150	27150	0
44	20240214	193400	46641800450	27150	27150	27150	27150	0
45	20240214	193300	46641800450	27150	27150	27150	27150	0
46	20240214	193200	46641800450	27150	27150	27150	27150	0
47	20240214	193100	46641800450	27150	27150	27150	27150	0
48	20240214	193000	46641800450	27150	27150	27150	27150	0
49	20240214	192900	46641800450	27150	27150	27150	27150	0
50	20240214	192800	46641800450	27150	27150	27150	27150	0
51	20240214	192700	46641800450	27150	27150	27150	27150	0
52	20240214	192600	46641800450	27150	27150	27150	27150	0
53	20240214	192500	46641800450	27150	27150	27150	27150	0
54	20240214	192400	46641800450	27150	27150	27150	27150	0
55	20240214	192300	46641800450	27150	27150	27150	27150	0
56	20240214	192200	46641800450	27150	27150	27150	27150	0
57	20240214	192100	46641800450	27150	27150	27150	27150	0
58	20240214	192000	46641800450	27150	27150	27150	27150	0
59	20240214	191900	46641800450	27150	27150	27150	27150	0
60	20240214	191800	46641800450	27150	27150	27150	27150	0
61	20240214	191700	46641800450	27150	27150	27150	27150	0
62	20240214	191600	46641800450	27150	27150	27150	27150	37814
63	20240214	191500	46641800450	27150	27150	27150	27150	0
64	20240214	191400	46641800450	27150	27150	27150	27150	0
65	20240214	191300	46641800450	27150	27150	27150	27150	0
66	20240214	191200	46641800450	27150	27150	27150	27150	0
67	20240214	191100	46641800450	27150	27150	27150	27150	0
68	20240214	191000	46641800450	27150	27150	27150	27150	0
69	20240214	190900	46641800450	27150	27150	27150	27150	0
70	20240214	190800	46641800450	27150	27150	27150	27150	0
71	20240214	190700	46641800450	27150	27150	27150	27150	0
72	20240214	190600	46641800450	27150	27150	27150	27150	0
73	20240214	190500	46641800450	27150	27150	27150	27150	0
74	20240214	190400	46641800450	27150	27150	27150	27150	0
75	20240214	190300	46641800450	27150	27150	27150	27150	0
76	20240214	190200	46641800450	27150	27150	27150	27150	0
77	20240214	190100	46641800450	27150	27150	27150	27150	0
78	20240214	190000	46641800450	27150	27150	27150	27150	0
79	20240214	185900	46641800450	27150	27150	27150	27150	0
80	20240214	185800	46641800450	27150	27150	27150	27150	0
81	20240214	185700	46641800450	27150	27150	27150	27150	0
82	20240214	185600	46641800450	27150	27150	27150	27150	0
83	20240214	185500	46641800450	27150	27150	27150	27150	0
84	20240214	185400	46641800450	27150	27150	27150	27150	0
85	20240214	185300	46641800450	27150	27150	27150	27150	0
86	20240214	185200	46641800450	27150	27150	27150	27150	0
87	20240214	185100	46641800450	27150	27150	27150	27150	0
88	20240214	185000	46641800450	27150	27150	27150	27150	0
89	20240214	184900	46641800450	27150	27150	27150	27150	0
90	20240214	184800	46641800450	27150	27150	27150	27150	0
91	20240214	184700	46641800450	27150	27150	27150	27150	0
92	20240214	184600	46641800450	27150	27150	27150	27150	37814
93	20240214	184500	46641800450	27150	27150	27150	27150	0
94	20240214	184400	46641800450	27150	27150	27150	27150	0
95	20240214	184300	46641800450	27150	27150	27150	27150	0
96	20240214	184200	46641800450	27150	27150	27150	27150	0
97	20240214	184100	46641800450	27150	27150	27150	27150	0
98	20240214	184000	46641800450	27150	27150	27150	27150	0
99	20240214	183900	46641800450	27150	27150	27150	27150	0
100	20240214	183800	46641800450	27150	27150	27150	27150	0
101	20240214	183700	46641800450	27150	27150	27150	27150	0
102	20240214	183600	46641800450	27150	27150	27150	27150	0
103	20240214	183500	46641800450	27150	27150	27150	27150	0
104	20240214	183400	46641800450	27150	27150	27150	27150	0
105	20240214	183300	46641800450	27150	27150	27150	27150	0
106	20240214	183200	46641800450	27150	27150	27150	27150	0
107	20240214	183100	46641800450	27150	27150	27150	27150	0
108	20240214	183000	46641800450	27150	27150	27150	27150	0
109	20240214	182900	46641800450	27150	27150	27150	27150	0
110	20240214	182800	46641800450	27150	27150	27150	27150	0
111	20240214	182700	46641800450	27150	27150	27150	27150	0
112	20240214	182600	46641800450	27150	27150	27150	27150	0
113	20240214	182500	46641800450	27150	27150	27150	27150	0
114	20240214	182400	46641800450	27150	27150	27150	27150	0
115	20240214	182300	46641800450	27150	27150	27150	27150	0
116	20240214	182200	46641800450	27150	27150	27150	27150	0
117	20240214	182100	46641800450	27150	27150	27150	27150	0
118	20240214	182000	46641800450	27150	27150	27150	27150	0
119	20240214	181900	46641800450	27150	27150	27150	27150	0
120	20240214	181800	46641800450	27150	27150	27150	27150	0
121	20240214	181700	46641800450	27150	27150	27150	27150	0
122	20240214	181600	46641800450	27150	27150	27150	27150	37814
123	20240214	181500	46641800450	27150	27150	27150	27150	0
124	20240214	181400	46641800450	27150	27150	27150	27150	0
125	20240214	181300	46641800450	27150	27150	27150	27150	0
126	20240214	181200	46641800450	27150	27150	27150	27150	0
127	20240214	181100	46641800450	27150	27150	27150	27150	0
128	20240214	181000	46641800450	27150	27150	27150	27150	0
129	20240214	180900	46641800450	27150	27150	27150	27150	0
130	20240214	180800	46641800450	27150	27150	27150	27150	0
131	20240214	180700	46641800450	27150	27150	27150	27150	0
132	20240214	180600	46641800450	27150	27150	27150	27150	0
133	20240214	180500	46641800450	27150	27150	27150	27150	0
134	20240214	180400	46641800450	27150	27150	27150	27150	0
135	20240214	180300	46641800450	27150	27150	27150	27150	0
136	20240214	180200	46641800450	27150	27150	27150	27150	0
137	20240214	180100	46641800450	27150	27150	27150	27150	0
138	20240214	180000	46641800450	27150	27150	27150	27150	0
139	20240214	175900	46641800450	27150	27150	27150	27150	0
140	20240214	175800	46641800450	27150	27150	27150	27150	0
141	20240214	175700	46641800450	27150	27150	27150	27150	0
142	20240214	175600	46641800450	27150	27150	27150	27150	0
143	20240214	175500	46641800450	27150	27150	27150	27150	0
144	20240214	175400	46641800450	27150	27150	27150	27150	0
145	20240214	175300	46641800450	27150	27150	27150	27150	0
146	20240214	175200	46641800450	27150	27150	27150	27150	0
147	20240214	175100	46641800450	27150	27150	27150	27150	0
148	20240214	175000	46641800450	27150	27150	27150	27150	0
149	20240214	174900	46641800450	27150	27150	27150	27150	0
150	20240214	174800	46641800450	27150	27150	27150	27150	0
151	20240214	174700	46641800450	27150	27150	27150	27150	0
152	20240214	174600	46641800450	27150	27150	27150	27150	37814
153	20240214	174500	46641800450	27150	27150	27150	27150	0
154	20240214	174400	46641800450	27150	27150	27150	27150	0
155	20240214	174300	46641800450	27150	27150	27150	27150	0
156	20240214	174200	46641800450	27150	27150	27150	27150	0
157	20240214	174100	46641800450	27150	27150	27150	27150	0
158	20240214	174000	46641800450	27150	27150	27150	27150	0
159	20240214	173900	46641800450	27150	27150	27150	27150	0
160	20240214	173800	46641800450	27150	27150	27150	27150	0
161	20240214	173700	46641800450	27150	27150	27150	27150	0
162	20240214	173600	46641800450	27150	27150	27150	27150	0
163	20240214	173500	46641800450	27150	27150	27150	27150	0
164	20240214	173400	46641800450	27150	27150	27150	27150	0
165	20240214	173300	46641800450	27150	27150	27150	27150	0
166	20240214	173200	46641800450	27150	27150	27150	27150	0
167	20240214	173100	46641800450	27150	27150	27150	27150	0
168	20240214	173000	46641800450	27150	27150	27150	27150	0
169	20240214	172900	46641800450	27150	27150	27150	27150	0
170	20240214	172800	46641800450	27150	27150	27150	27150	0
171	20240214	172700	46641800450	27150	27150	27150	27150	0
172	20240214	172600	46641800450	27150	27150	27150	27150	0
173	20240214	172500	46641800450	27150	27150	27150	27150	0
174	20240214	172400	46641800450	27150	27150	27150	27150	0
175	20240214	172300	46641800450	27150	27150	27150	27150	0
176	20240214	172200	46641800450	27150	27150	27150	27150	0
177	20240214	172100	46641800450	27150	27150	27150	27150	0
178	20240214	172000	46641800450	27150	27150	27150	27150	0
179	20240214	171900	46641800450	27150	27150	27150	27150	0
180	20240214	171800	46641800450	27150	27150	27150	27150	0
181	20240214	171700	46641800450	27150	27150	27150	27150	0
182	20240214	171600	46641800450	27150	27150	27150	27150	37814
183	20240214	171500	46641800450	27150	27150	27150	27150	0
184	20240214	171400	46641800450	27150	27150	27150	27150	0
185	20240214	171300	46641800450	27150	27150	27150	27150	0
186	20240214	171200	46641800450	27150	27150	27150	27150	0
187	20240214	171100	46641800450	27150	27150	27150	27150	0
188	20240214	171000	46641800450	27150	27150	27150	27150	0
189	20240214	170900	46641800450	27150	27150	27150	27150	0
190	20240214	170800	46641800450	27150	27150	27150	27150	0
191	20240214	170700	46641800450	27150	27150	27150	27150	0
192	20240214	170600	46641800450	27150	27150	27150	27150	0
193	20240214	170500	46641800450	27150	27150	27150	27150	0
194	20240214	170400	46641800450	27150	27150	27150	27150	0
195	20240214	170300	46641800450	27150	27150	27150	27150	0
196	20240214	170200	46641800450	27150	27150	27150	27150	0
197	20240214	170100	46641800450	27150	27150	27150	27150	0
198	20240214	170000	46641800450	27150	27150	27150	27150	0
199	20240214	165900	46641800450	27150	27150	27150	27150	0
200	20240214	165800	46641800450	27150	27150	27150	27150	0
201	20240214	165700	46641800450	27150	27150	27150	27150	0
202	20240214	165600	46641800450	27150	27150	27150	27150	0
203	20240214	165500	46641800450	27150	27150	27150	27150	0
204	20240214	165400	46641800450	27150	27150	27150	27150	0
205	20240214	165300	46641800450	27150	27150	27150	27150	0
206	20240214	165200	46641800450	27150	27150	27150	27150	0
207	20240214	165100	46641800450	27150	27150	27150	27150	0
208	20240214	165000	46641800450	27150	27150	27150	27150	0
209	20240214	164900	46641800450	27150	27150	27150	27150	0
210	20240214	164800	46641800450	27150	27150	27150	27150	0
211	20240214	164700	46641800450	27150	27150	27150	27150	0
212	20240214	164600	46641800450	27150	27150	27150	27150	37814
213	20240214	164500	46641800450	27150	27150	27150	27150	0
214	20240214	164400	46641800450	27150	27150	27150	27150	0
215	20240214	164300	46641800450	27150	27150	27150	27150	0
216	20240214	164200	46641800450	27150	27150	27150	27150	0
217	20240214	164100	46641800450	27150	27150	27150	27150	0
218	20240214	164000	46641800450	27150	27150	27150	27150	0
219	20240214	163900	46641800450	27150	27150	27150	27150	0
220	20240214	163800	46641800450	27150	27150	27150	27150	0
221	20240214	163700	46641800450	27150	27150	27150	27150	0
222	20240214	163600	46641800450	27150	27150	27150	27150	0
223	20240214	163500	46641800450	27150	27150	27150	27150	0
224	20240214	163400	46641800450	27150	27150	27150	27150	0
225	20240214	163300	46641800450	27150	27150	27150	27150	0
226	20240214	163200	46641800450	27150	27150	27150	27150	0
227	20240214	163100	46641800450	27150	27150	27150	27150	0
228	20240214	163000	46641800450	27150	27150	27150	27150	0
229	20240214	162900	46641800450	27150	27150	27150	27150	0
230	20240214	162800	46641800450	27150	27150	27150	27150	0
231	20240214	162700	46641800450	27150	27150	27150	27150	0
232	20240214	162600	46641800450	27150	27150	27150	27150	0
233	20240214	162500	46641800450	27150	27150	27150	27150	0
234	20240214	162400	46641800450	27150	27150	27150	27150	0
235	20240214	162300	46641800450	27150	27150	27150	27150	0
236	20240214	162200	46641800450	27150	27150	27150	27150	0
237	20240214	162100	46641800450	27150	27150	27150	27150	0
238	20240214	162000	46641800450	27150	27150	27150	27150	0
239	20240214	161900	46641800450	27150	27150	27150	27150	0
240	20240214	161800	46641800450	27150	27150	27150	27150	0
241	20240214	161700	46641800450	27150	27150	27150	27150	0
242	20240214	161600	46641800450	27150	27150	27150	27150	37814
243	20240214	161500	46641800450	27150	27150	27150	27150	0
244	20240214	161400	46641800450	27150	27150	27150	27150	0
245	20240214	161300	46641800450	27150	27150	27150	27150	0
246	20240214	161200	46641800450	27150	27150	27150	27150	0
247	20240214	161100	46641800450	27150	27150	27150	27150	0
248	20240214	161000	46641800450	27150	27150	27150	27150	0
249	20240214	160900	46641800450	27150	27150	27150	27150	0
250	20240214	160800	46641800450	27150	27150	27150	27150	0
251	20240214	160700	46641800450	27150	27150	27150	27150	0
252	20240214	160600	46641800450	27150	27150	27150	27150	0
253	20240214	160500	46641800450	27150	27150	27150	27150	0
254	20240214	160400	46641800450	27150	27150	27150	27150	0
255	20240214	160300	46641800450	27150	27150	27150	27150	0
256	20240214	160200	46641800450	27150	27150	27150	27150	0
257	20240214	160100	46641800450	27150	27150	27150	27150	0
258	20240214	160000	46641800450	27150	27150	27150	27150	0
259	20240214	155900	46641800450	27150	27150	27150	27150	0
260	20240214	155800	46641800450	27150	27150	27150	27150	0
261	20240214	155700	46641800450	27150	27150	27150	27150	0
262	20240214	155600	46641800450	27150	27150	27150	27150	0
263	20240214	155500	46641800450	27150	27150	27150	27150	0
264	20240214	155400	46641800450	27150	27150	27150	27150	0
265	20240214	155300	46641800450	27150	27150	27150	27150	0
266	20240214	155200	46641800450	27150	27150	27150	27150	0
267	20240214	155100	46641800450	27150	27150	27150	27150	0
268	20240214	155000	46641800450	27150	27150	27150	27150	0
269	20240214	154900	46641800450	27150	27150	27150	27150	0
270	20240214	154800	46641800450	27150	27150	27150	27150	0
271	20240214	154700	46641800450	27150	27150	27150	27150	0
272	20240214	154600	46641800450	27150	27150	27150	27150	37814
273	20240214	154500	46641800450	27150	27150	27150	27150	0
274	20240214	154400	46641800450	27150	27150	27150	27150	0
275	20240214	154300	46641800450	27150	27150	27150	27150	0
276	20240214	154200	46641800450	27150	27150	27150	27150	0
277	20240214	154100	46641800450	27150	27150	27150	27150	0
278	20240214	154000	46641800450	27150	27150	27150	27150	0
279	20240214	153900	46641800450	27150	27150	27150	27150	0
280	20240214	153800	46641800450	27150	27150	27150	27150	0
281	20240214	153700	46641800450	27150	27150	27150	27150	0
282	20240214	153600	46641800450	27150	27150	27150	27150	0
283	20240214	153500	46641800450	27150	27150	27150	27150	0
284	20240214	153400	46641800450	27150	27150	27150	27150	0
285	20240214	153300	46641800450	27150	27150	27150	27150	0
286	20240214	153200	46641800450	27150	27150	27150	27150	0
287	20240214	153100	46641800450	27150	27150	27150	27150	0
288	20240214	153000	46641800450	27150	27150	27150	27150	37814
289	20240214	152900	45615150350	27000	27000	27000	27000	0
290	20240214	152800	45615150350	27000	27000	27000	27000	0
291	20240214	152700	45615150350	27000	27000	27000	27000	0
292	20240214	152600	45615150350	27000	27000	27000	27000	0
293	20240214	152500	45615150350	27000	27000	27000	27000	0
294	20240214	152400	45615150350	27000	27000	27000	27000	0
295	20240214	152300	45615150350	27000	27000	27000	27000	0
296	20240214	152200	45615150350	27000	27000	27000	27000	0
297	20240214	152100	45615150350	27000	27000	27000	27000	0
298	20240214	152000	45615150350	27000	27000	27000	27000	0
299	20240214	151900	45615150350	27000	26950	27050	26900	8303
300	20240214	151800	45391239400	26950	26900	27000	26900	1684
301	20240214	151700	45345857850	26950	26900	27000	26900	2975
302	20240214	151600	45265716750	26850	27000	27050	26850	4683
303	20240214	151500	45139634500	27000	27050	27050	26950	3054
304	20240214	151400	45057180750	27050	27100	27100	27000	5577
305	20240214	151300	44906361750	27100	26900	27100	26900	9925
306	20240214	151200	44638497550	26900	26950	27000	26900	1935
307	20240214	151100	44586401450	26950	26900	26950	26850	4021
308	20240214	151000	44478099500	26850	26900	26950	26850	1793
309	20240214	150900	44429886750	26950	26900	26950	26850	1966
310	20240214	150800	44377045150	26850	26950	26950	26850	6339
311	20240214	150700	44206623250	26950	26950	27000	26900	2158
312	20240214	150600	44148448500	27000	26950	27050	26950	2938
313	20240214	150500	44069214500	26950	27050	27050	26950	2677
314	20240214	150400	43996916850	27050	26850	27150	26800	20590
315	20240214	150300	43441254550	26800	26850	26850	26750	1914
316	20240214	150200	43389976550	26800	26800	26850	26750	1317
317	20240214	150100	43354726750	26800	26800	26850	26750	2022
318	20240214	150000	43300514100	26800	26700	26900	26700	8093
319	20240214	145900	43083410200	26800	26700	26800	26650	4679
320	20240214	145800	42958283800	26650	26700	26800	26650	2587
321	20240214	145700	42889186200	26700	26750	26800	26650	2023
322	20240214	145600	42835103500	26750	26850	26850	26700	5095
323	20240214	145500	42698937000	26750	26850	26900	26750	1815
324	20240214	145400	42650325600	26800	26800	26900	26750	1635
325	20240214	145300	42606523050	26800	26750	26800	26750	1108
326	20240214	145200	42576878650	26750	26750	26900	26750	1729
327	20240214	145100	42530583300	26750	26750	26850	26750	1179
328	20240214	145000	42499007550	26750	26800	26900	26750	1499
329	20240214	144900	42458853100	26800	26900	26950	26750	1864
330	20240214	144800	42408816400	26750	26750	26900	26700	5145
331	20240214	144700	42270773650	26750	26800	26800	26700	1427
332	20240214	144600	42232625950	26800	26750	26800	26700	2234
333	20240214	144500	42172949450	26800	26700	26800	26650	3390
334	20240214	144400	42082404950	26700	26750	26750	26700	2770
335	20240214	144300	42008365450	26750	26850	26850	26750	2318
336	20240214	144200	41946339900	26850	26750	26850	26750	2686
337	20240214	144100	41874391650	26750	26750	26850	26750	1483
338	20240214	144000	41834692650	26800	26750	26850	26700	1462
339	20240214	143900	41795582350	26700	26800	26800	26700	1822
340	20240214	143800	41746844300	26800	26800	26800	26750	4451
341	20240214	143700	41627741650	26800	26800	26850	26750	4806
342	20240214	143600	41498938250	26800	26800	26900	26800	1557
343	20240214	143500	41457159400	26800	26850	26950	26800	2087
344	20240214	143400	41401116600	26850	26900	27000	26850	1998
345	20240214	143300	41347360850	26950	26900	26950	26850	1505
346	20240214	143200	41306889200	26850	26900	26900	26850	1101
347	20240214	143100	41277302550	26850	27000	27050	26850	2259
348	20240214	143000	41216439300	27000	26950	27000	26900	2419
349	20240214	142900	41151222350	26900	26950	27000	26850	5116
350	20240214	142800	41013411350	26850	26850	26900	26850	1523
351	20240214	142700	40972503550	26850	26850	26850	26800	2415
352	20240214	142600	40907661700	26850	26850	26900	26850	1292
353	20240214	142500	40872956150	26900	26900	26900	26850	1659
354	20240214	142400	40828389200	26850	26950	26950	26850	1705
355	20240214	142300	40782562550	26950	26850	27000	26850	1315
356	20240214	142200	40747194850	26850	26900	27000	26850	3136
357	20240214	142100	40662829900	27000	26900	27000	26900	1983
358	20240214	142000	40609479750	26900	26950	27000	26900	1224
359	20240214	141900	40576499950	26900	27000	27000	26900	1728
360	20240214	141800	40529936700	27050	26900	27050	26900	2191
361	20240214	141700	40470842500	26900	27000	27100	26900	2511
362	20240214	141600	40403082050	27000	26800	27050	26800	10230
363	20240214	141500	40127071550	26800	26850	26900	26800	1232
364	20240214	141400	40094012800	26850	26850	26850	26850	1273
365	20240214	141300	40059832750	26850	26850	26900	26850	2662
366	20240214	141200	39988347500	26850	26900	26900	26850	887
367	20240214	141100	39964531050	26850	26850	26900	26850	1145
368	20240214	141000	39933779350	26850	26900	26950	26850	1789
369	20240214	140900	39885643550	26900	26900	26900	26850	1238
370	20240214	140800	39852367200	26850	26900	26950	26850	1522
371	20240214	140700	39811417450	26900	26900	26950	26900	1931
372	20240214	140600	39759473050	26900	26900	26950	26900	667
373	20240214	140500	39741530700	26950	26900	26950	26900	633
374	20240214	140400	39724489600	26900	27000	27000	26900	2853
375	20240214	140300	39647624400	26950	26950	27000	26950	647
376	20240214	140200	39630182700	26950	27050	27050	26900	3052
377	20240214	140100	39547922600	27050	27050	27050	27000	1584
378	20240214	140000	39505077550	27050	27100	27100	27050	2927
379	20240214	135900	39425891700	27100	27100	27100	27050	1003
380	20240214	135800	39398752050	27100	27100	27150	27050	798
381	20240214	135700	39377148650	27100	27150	27150	27050	1433
382	20240214	135600	39338326650	27150	27200	27250	27100	3097
383	20240214	135500	39254126900	27200	27100	27300	27100	9846
384	20240214	135400	38985885800	27100	27150	27150	27050	1982
385	20240214	135300	38932181100	27100	27150	27150	27100	2377
386	20240214	135200	38867671650	27150	27250	27250	27150	2671
387	20240214	135100	38795027450	27200	27150	27200	27100	6933
388	20240214	135000	38606621950	27150	27050	27150	26950	5726
389	20240214	134900	38451622750	27050	27050	27050	27000	2169
390	20240214	134800	38393016700	27000	27100	27100	27000	2525
391	20240214	134700	38324736600	27100	27000	27100	27000	4633
392	20240214	134600	38199255750	27050	26950	27050	26900	2993
393	20240214	134500	38118496350	26950	27000	27000	26950	1010
394	20240214	134400	38091255050	26900	26950	27000	26900	3774
395	20240214	134300	37989426500	26950	26950	27000	26950	617
396	20240214	134200	37972790300	26950	26850	27000	26850	1841
397	20240214	134100	37923252250	26850	26850	26900	26800	970
398	20240214	134000	37897231350	26850	26900	26900	26850	595
399	20240214	133900	37881254450	26900	27000	27000	26850	753
400	20240214	133800	37860989700	27000	26700	27100	26700	15414
401	20240214	133700	37445558200	26700	26700	26800	26700	1484
402	20240214	133600	37405802100	26700	26800	26800	26700	4058
403	20240214	133500	37297309150	26750	26800	26800	26750	2289
404	20240214	133400	37235980150	26800	26750	26800	26750	460
405	20240214	133300	37223669550	26750	26750	26800	26750	845
406	20240214	133200	37201060300	26750	26750	26800	26750	624
407	20240214	133100	37184363300	26750	26800	26800	26750	2694
408	20240214	133000	37112173600	26800	26850	26850	26750	3398
409	20240214	132900	37021107100	26850	26800	26850	26750	890
410	20240214	132800	36997256900	26850	26800	26850	26800	1078
411	20240214	132700	36968361250	26800	26800	26850	26800	583
412	20240214	132600	36952731350	26850	26850	26850	26800	634
413	20240214	132500	36935734950	26800	26800	26850	26800	612
414	20240214	132400	36919312600	26800	26800	26850	26800	709
415	20240214	132300	36900300900	26800	26800	26850	26800	510
416	20240214	132200	36886625650	26800	26800	26850	26800	3884
417	20240214	132100	36782488150	26800	26800	26800	26750	2070
418	20240214	132000	36727052600	26800	26750	26800	26700	778
419	20240214	131900	36706241800	26750	26750	26750	26700	2478
420	20240214	131800	36639989450	26700	26700	26800	26650	1904
421	20240214	131700	36589079200	26650	26500	26700	26500	1796
422	20240214	131600	36541414600	26500	26550	26550	26500	5593
423	20240214	131500	36392957350	26650	26600	26700	26600	3610
424	20240214	131400	36296911450	26600	26700	26750	26600	4079
425	20240214	131300	36188270650	26700	26750	26900	26650	7766
426	20240214	131200	35980495950	26800	26900	26900	26800	5493
427	20240214	131100	35833051550	26900	26900	26900	26850	2901
428	20240214	131000	35755028450	26900	26850	26900	26800	498
429	20240214	130900	35741669100	26850	26800	26850	26800	619
430	20240214	130800	35725069750	26850	26800	26900	26800	1714
431	20240214	130700	35679044200	26800	26900	26950	26800	3069
432	20240214	130600	35596483450	26900	26900	26900	26850	1147
433	20240214	130500	35565672650	26900	26800	26900	26750	867
434	20240214	130400	35542409750	26800	26800	26850	26750	2326
435	20240214	130300	35480108700	26850	26800	26850	26800	1215
436	20240214	130200	35447506950	26800	26800	26850	26800	209
437	20240214	130100	35441905700	26850	26800	26850	26800	631
438	20240214	130000	35424989900	26800	26850	26850	26800	457
439	20240214	125900	35412734650	26800	26750	26800	26750	1769
440	20240214	125800	35365334950	26750	26700	26800	26700	640
441	20240214	125700	35348214350	26700	26750	26800	26700	1006
442	20240214	125600	35321351150	26800	26750	26800	26750	564
443	20240214	125500	35306258050	26750	26800	26800	26700	1370
444	20240214	125400	35269625050	26800	26800	26800	26750	1370
445	20240214	125300	35232960400	26750	26850	26850	26750	733
446	20240214	125200	35213321850	26800	26800	26850	26800	722
447	20240214	125100	35193965850	26800	26750	26850	26750	1814
448	20240214	125000	35145425050	26750	26800	26850	26750	2783
449	20240214	124900	35070921150	26800	26800	26850	26800	1542
450	20240214	124800	35029590300	26800	26850	26850	26800	960
451	20240214	124700	35003857300	26800	26850	26900	26800	1042
452	20240214	124600	34975905850	26850	26900	26900	26850	470
453	20240214	124500	34963279600	26900	26850	26900	26800	1416
454	20240214	124400	34925265550	26850	26800	26850	26800	605
455	20240214	124300	34909049850	26800	26850	26900	26750	1632
456	20240214	124200	34865327400	26750	26850	26850	26750	1684
457	20240214	124100	34820247050	26850	26750	26900	26700	1329
458	20240214	124000	34784615450	26750	26750	26750	26700	797
459	20240214	123900	34763302050	26750	26750	26800	26750	2100
460	20240214	123800	34707118500	26800	26800	26800	26750	421
461	20240214	123700	34695843600	26850	26850	26850	26800	1035
462	20240214	123600	34668100150	26850	26850	26900	26800	731
463	20240214	123500	34648470700	26900	26900	26900	26800	609
464	20240214	123400	34632119850	26800	26900	26900	26800	1757
465	20240214	123300	34584992950	26850	26850	26850	26800	678
466	20240214	123200	34566795600	26850	26850	26900	26850	866
467	20240214	123100	34543530250	26850	26900	26900	26850	541
468	20240214	123000	34528997250	26850	26850	26950	26850	713
469	20240214	122900	34509828100	26900	26800	26900	26750	1727
470	20240214	122800	34463491000	26800	26850	26950	26750	2836
471	20240214	122700	34387478950	26850	26800	26900	26800	1240
472	20240214	122600	34354157800	26800	26800	26900	26800	851
473	20240214	122500	34331320650	26800	26800	26900	26800	771
474	20240214	122400	34310617000	26900	26900	26950	26750	1455
475	20240214	122300	34271522750	26850	26750	26850	26750	1876
476	20240214	122200	34221296900	26750	26850	26850	26750	2892
477	20240214	122100	34143859150	26850	26800	26900	26800	1741
478	20240214	122000	34097160200	26800	26800	26900	26800	995
479	20240214	121900	34070462500	26800	26800	26850	26800	1435
480	20240214	121800	34031995000	26800	26900	26900	26750	5355
481	20240214	121700	33888292150	26900	26950	26950	26900	4490
482	20240214	121600	33767413200	26950	26950	27000	26950	803
483	20240214	121500	33745767350	26950	27050	27050	26950	836
484	20240214	121400	33723204450	26950	27000	27000	26950	2045
485	20240214	121300	33668003250	27000	27000	27050	27000	1467
486	20240214	121200	33628389150	27000	27000	27050	27000	630
487	20240214	121100	33611374050	27000	27050	27100	27000	2499
488	20240214	121000	33543804350	27050	27050	27100	27050	708
489	20240214	120900	33524634300	27100	27150	27150	27050	1339
490	20240214	120800	33488345800	27150	27100	27150	27050	1919
491	20240214	120700	33436349500	27050	27050	27100	27050	1451
492	20240214	120600	33397078400	27050	27050	27100	27050	1457
493	20240214	120500	33357644450	27050	27050	27100	27050	1225
494	20240214	120400	33324495250	27050	27100	27150	27050	1139
495	20240214	120300	33293679450	27150	27100	27150	27050	902
496	20240214	120200	33269239750	27050	27050	27100	27000	1704
497	20240214	120100	33223142150	27100	27100	27100	27000	1226
498	20240214	120000	33189960250	27100	26900	27100	26900	4350
499	20240214	115900	33072574300	26900	26900	26950	26900	608
500	20240214	115800	33056215100	26950	27000	27000	26900	3201
501	20240214	115700	32970052100	26950	26950	26950	26900	1933
502	20240214	115600	32917991400	26950	27000	27050	26900	2313
503	20240214	115500	32855599700	26950	27000	27000	26950	1345
504	20240214	115400	32819346300	26950	27000	27050	26950	1030
505	20240214	115300	32791558700	27000	27050	27100	27000	581
506	20240214	115200	32775851050	27100	27150	27150	27050	475
507	20240214	115100	32762982500	27050	27000	27150	27000	2835
508	20240214	115000	32686209100	27050	27000	27050	26900	1048
509	20240214	114900	32657930750	26900	27000	27050	26900	1360
510	20240214	114800	32621247500	27000	26950	27050	26900	4873
511	20240214	114700	32489864450	26950	26950	27000	26900	3662
512	20240214	114600	32391200300	26950	26950	27100	26950	4271
513	20240214	114500	32275892150	26950	27100	27100	26950	7140
514	20240214	114400	32082768650	27100	27100	27150	27100	2031
515	20240214	114300	32027707700	27100	27100	27150	27100	1124
516	20240214	114200	31997230150	27150	27100	27200	27100	2444
517	20240214	114100	31930904600	27100	27200	27250	27100	1745
518	20240214	114000	31883516200	27250	27150	27250	27150	2866
519	20240214	113900	31805645800	27100	27100	27150	27100	2523
520	20240214	113800	31737247900	27100	27150	27200	27100	1807
521	20240214	113700	31688197650	27150	27150	27200	27100	3108
522	20240214	113600	31603804500	27150	27300	27300	27150	1769
523	20240214	113500	31555667550	27300	27250	27300	27200	998
524	20240214	113400	31528472450	27300	27400	27400	27250	2236
525	20240214	113300	31467423350	27400	27400	27400	27300	4810
526	20240214	113200	31335866550	27400	27300	27400	27250	9627
527	20240214	113100	31072607850	27200	27200	27250	27150	1135
528	20240214	113000	31041711500	27250	27200	27250	27200	1502
529	20240214	112900	31000851900	27150	27150	27250	27150	1395
530	20240214	112800	30962909250	27200	27100	27200	27100	1251
531	20240214	112700	30928959600	27100	27150	27200	27100	2330
532	20240214	112600	30865761200	27150	27250	27250	27150	4070
533	20240214	112500	30755090950	27250	27200	27300	27200	1366
534	20240214	112400	30717893600	27200	27250	27300	27150	3923
535	20240214	112300	30611050300	27250	27300	27400	27250	1975
536	20240214	112200	30557093250	27250	27350	27400	27250	5352
537	20240214	112100	30410879750	27350	27400	27400	27300	5953
538	20240214	112000	30247974550	27400	27250	27400	27250	13967
539	20240214	111900	29866166400	27250	27150	27300	27150	4406
540	20240214	111800	29746171450	27150	27150	27200	27150	796
541	20240214	111700	29724538050	27200	27150	27200	27150	1337
542	20240214	111600	29688190900	27150	27200	27200	27150	1595
543	20240214	111500	29644862100	27150	27200	27250	27150	1516
544	20240214	111400	29603644950	27200	27250	27250	27150	1144
545	20240214	111300	29572549900	27200	27250	27250	27200	1686
546	20240214	111200	29526660200	27250	27250	27300	27150	4688
547	20240214	111100	29398932250	27250	27300	27350	27250	4568
548	20240214	111000	29274159000	27350	27300	27350	27300	8220
549	20240214	110900	29049550800	27300	26950	27300	26950	15540
550	20240214	110800	28626260000	26950	26950	27050	26950	2706
551	20240214	110700	28553229000	26950	26900	27000	26900	801
552	20240214	110600	28531649150	26900	27000	27000	26850	4514
553	20240214	110500	28410046450	27000	27000	27050	27000	990
554	20240214	110400	28383295100	27050	27000	27050	26950	1574
555	20240214	110300	28340839100	26950	27050	27050	26950	2572
556	20240214	110200	28271455100	27050	27000	27100	26950	2652
557	20240214	110100	28199786300	27000	27150	27200	27000	5606
558	20240214	110000	28047795100	27200	27200	27250	27150	2066
559	20240214	105900	27991616150	27200	27250	27250	27150	4244
560	20240214	105800	27876100750	27250	27200	27250	27150	3496
561	20240214	105700	27781051300	27200	27100	27250	27100	7155
562	20240214	105600	27586631950	27100	27100	27150	27050	5254
563	20240214	105500	27444239050	27050	27150	27150	27000	2678
564	20240214	105400	27371714400	27150	27000	27150	27000	2437
565	20240214	105300	27305661300	27050	27000	27050	26950	3895
566	20240214	105200	27200552100	27000	26900	27050	26900	4476
567	20240214	105100	27079712350	26900	27050	27050	26900	7117
568	20240214	105000	26887573050	27050	27150	27150	27050	3583
569	20240214	104900	26790550950	27100	27150	27150	27100	3261
570	20240214	104800	26702083650	27100	27150	27200	27100	3556
571	20240214	104700	26605558750	27100	27050	27150	27050	5961
572	20240214	104600	26443982500	27100	27100	27100	27050	2799
573	20240214	104500	26368175150	27100	27050	27100	27050	2432
574	20240214	104400	26302337800	27050	27000	27100	26950	7294
575	20240214	104300	26105047100	27000	26900	27100	26900	25011
576	20240214	104200	25429349450	26900	26900	26950	26850	1665
577	20240214	104100	25384558400	26900	26750	26900	26750	4318
578	20240214	104000	25268735150	26750	26750	26850	26700	2337
579	20240214	103900	25206154100	26700	26700	26750	26650	2491
580	20240214	103800	25139630050	26700	26800	26800	26650	1375
581	20240214	103700	25102838950	26700	26700	26750	26650	506
582	20240214	103600	25089322700	26650	26700	26750	26650	918
583	20240214	103500	25064811900	26750	26800	26800	26700	1677
584	20240214	103400	25020027150	26800	26650	26800	26650	954
585	20240214	103300	24994533350	26650	26600	26700	26600	1420
586	20240214	103200	24956697450	26650	26700	26750	26600	1942
587	20240214	103100	24904934150	26700	26750	26800	26700	3938
588	20240214	103000	24799631850	26750	26750	26800	26750	4230
589	20240214	102900	24686427850	26800	26900	26950	26750	2311
590	20240214	102800	24624491700	26950	26650	27000	26600	11632
591	20240214	102700	24312640950	26600	26500	26900	26400	6600
592	20240214	102600	24136371050	26500	26400	26500	26400	1709
593	20240214	102500	24091227850	26400	26400	26500	26350	3507
594	20240214	102400	23998663600	26400	26500	26500	26400	1529
595	20240214	102300	23958265700	26450	26500	26550	26450	5702
596	20240214	102200	23807352000	26500	26500	26550	26450	1948
597	20240214	102100	23755726000	26500	26350	26600	26350	4808
598	20240214	102000	23628339550	26350	26600	26600	26350	13854
599	20240214	101900	23261622550	26600	26650	26700	26600	6607
600	20240214	101800	23085725250	26650	26650	26700	26650	1645
601	20240214	101700	23041883250	26650	26700	26700	26650	6417
602	20240214	101600	22870568600	26650	26700	26750	26650	5328
603	20240214	101500	22728299250	26700	26750	26750	26700	524
604	20240214	101400	22714291250	26700	26700	26800	26650	2871
605	20240214	101300	22637600750	26700	26800	26900	26700	3306
606	20240214	101200	22549199250	26800	26650	26950	26650	6140
607	20240214	101100	22384491250	26650	26650	26750	26650	2074
608	20240214	101000	22329178850	26700	26750	26750	26650	5770
609	20240214	100900	22175150350	26750	26800	26850	26700	7092
610	20240214	100800	21985202150	26800	26800	26850	26750	3428
611	20240214	100700	21893275850	26850	26750	26850	26700	8411
612	20240214	100600	21667979250	26750	26600	26750	26550	2424
613	20240214	100500	21603366550	26550	26650	26650	26500	6725
614	20240214	100400	21424711800	26650	26750	26850	26600	13937
615	20240214	100300	21052247950	26750	26650	26900	26600	10254
616	20240214	100200	20778396850	26600	26700	26700	26500	12414
617	20240214	100100	20448512100	26650	26900	26950	26650	18956
618	20240214	100000	19941062250	26950	27100	27300	26900	15894
619	20240214	095900	19510293600	27100	27350	27350	27050	20091
620	20240214	095800	18963427650	27350	27100	27400	27000	20773
621	20240214	095700	18397090800	27150	27050	27150	26750	26455
622	20240214	095600	17684593550	27050	27300	27350	27000	27481
623	20240214	095500	16938271100	27250	27450	27550	27200	58964
624	20240214	095400	15323882650	27500	26950	27600	26950	91571
625	20240214	095300	12816089400	27000	27000	27050	26750	25005
626	20240214	095200	12143183100	27100	26500	27100	26400	50790
627	20240214	095100	10785371050	26500	26450	26550	26300	32156
628	20240214	095000	9934655350	26400	26200	26400	26200	13577
629	20240214	094900	9576967100	26200	26200	26250	26150	4849
630	20240214	094800	9449920300	26200	26050	26200	26050	9037
631	20240214	094700	9213754450	26050	26050	26100	26050	3493
632	20240214	094600	9122724000	26000	26000	26050	25950	1895
633	20240214	094500	9073470150	26000	25950	26050	25900	3447
634	20240214	094400	8983965950	25950	25950	25950	25900	683
635	20240214	094300	8966263700	25950	25900	25950	25900	1498
636	20240214	094200	8927462300	25900	25850	25900	25850	2767
637	20240214	094100	8855903400	25900	25900	25900	25850	12156
638	20240214	094000	8541366000	25950	25950	26000	25950	1801
639	20240214	093900	8494629700	25950	26000	26000	25900	1144
640	20240214	093800	8464943800	25950	25950	26050	25900	2497
641	20240214	093700	8400106900	25900	25950	25950	25850	9724
642	20240214	093600	8148334050	25950	25950	26000	25950	1287
643	20240214	093500	8114925750	26000	25950	26000	25950	1728
644	20240214	093400	8070065750	25950	25900	25950	25900	1145
645	20240214	093300	8040374500	25900	26050	26050	25900	3882
646	20240214	093200	7939568600	26050	26100	26150	26050	2483
647	20240214	093100	7874825000	26150	26050	26150	26050	3410
648	20240214	093000	7785873550	26050	26250	26250	26050	6954
649	20240214	092900	7603922400	26200	26150	26250	26100	11073
650	20240214	092800	7313707450	26100	26000	26150	25950	4829
651	20240214	092700	7187860450	26000	25950	26000	25900	900
652	20240214	092600	7164470950	25950	26100	26100	25900	7596
653	20240214	092500	6966912850	26100	26100	26150	26050	3553
654	20240214	092400	6874186450	26000	26000	26100	25950	5046
655	20240214	092300	6742872650	26000	26000	26050	25950	2905
656	20240214	092200	6667366200	26000	26100	26100	25950	11100
657	20240214	092100	6378583900	26100	26050	26100	26000	7090
658	20240214	092000	6193945750	26050	25900	26050	25850	13063
659	20240214	091900	5854814100	25900	25900	25900	25850	814
660	20240214	091800	5833759000	25900	25750	25900	25750	902
661	20240214	091700	5810448250	25750	25700	25800	25700	3502
662	20240214	091600	5720340450	25700	25850	25850	25700	9347
663	20240214	091500	5479333350	25850	25950	25950	25800	10764
664	20240214	091400	5200927850	25950	25750	25950	25750	4076
665	20240214	091300	5095759150	25750	25700	25800	25700	2345
666	20240214	091200	5035353200	25700	25950	26000	25700	10033
667	20240214	091100	4776410850	26000	25950	26000	25850	5373
668	20240214	091000	4637173150	25900	25950	25950	25850	3212
669	20240214	090900	4553979650	25950	25650	26000	25600	9913
670	20240214	090800	4297780350	25800	25550	25800	25500	7212
671	20240214	090700	4112990600	25500	25600	25750	25500	10354
672	20240214	090600	3848317950	25650	25600	25700	25550	18353
673	20240214	090500	3378275900	25600	25800	25850	25600	13028
674	20240214	090400	3043787500	25650	25750	25800	25600	12522
675	20240214	090300	2722117250	25750	25950	26100	25700	10159
676	20240214	090200	2459146650	25950	25550	25950	25500	18711
677	20240214	090100	1978388650	25550	25600	25750	25450	18927
678	20240214	090000	1493590100	25450	25800	25800	25300	57997