KissMeData/248170/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	204700	464666100	29200	29200	29200	29200	643
3	20240214	204600	464666100	29200	29200	29200	29200	0
4	20240214	204500	464666100	29200	29200	29200	29200	0
5	20240214	204400	464666100	29200	29200	29200	29200	0
6	20240214	204300	464666100	29200	29200	29200	29200	0
7	20240214	204200	464666100	29200	29200	29200	29200	0
8	20240214	204100	464666100	29200	29200	29200	29200	0
9	20240214	204000	464666100	29200	29200	29200	29200	0
10	20240214	203900	464666100	29200	29200	29200	29200	0
11	20240214	203800	464666100	29200	29200	29200	29200	0
12	20240214	203700	464666100	29200	29200	29200	29200	0
13	20240214	203600	464666100	29200	29200	29200	29200	0
14	20240214	203500	464666100	29200	29200	29200	29200	0
15	20240214	203400	464666100	29200	29200	29200	29200	0
16	20240214	203300	464666100	29200	29200	29200	29200	0
17	20240214	203200	464666100	29200	29200	29200	29200	0
18	20240214	203100	464666100	29200	29200	29200	29200	0
19	20240214	203000	464666100	29200	29200	29200	29200	0
20	20240214	202900	464666100	29200	29200	29200	29200	0
21	20240214	202800	464666100	29200	29200	29200	29200	0
22	20240214	202700	464666100	29200	29200	29200	29200	0
23	20240214	202600	464666100	29200	29200	29200	29200	0
24	20240214	202500	464666100	29200	29200	29200	29200	0
25	20240214	202400	464666100	29200	29200	29200	29200	0
26	20240214	202300	464666100	29200	29200	29200	29200	0
27	20240214	202200	464666100	29200	29200	29200	29200	0
28	20240214	202100	464666100	29200	29200	29200	29200	0
29	20240214	202000	464666100	29200	29200	29200	29200	0
30	20240214	201900	464666100	29200	29200	29200	29200	0
31	20240214	201800	464666100	29200	29200	29200	29200	0
32	20240214	201700	464666100	29200	29200	29200	29200	643
33	20240214	201600	464666100	29200	29200	29200	29200	0
34	20240214	201500	464666100	29200	29200	29200	29200	0
35	20240214	201400	464666100	29200	29200	29200	29200	0
36	20240214	201300	464666100	29200	29200	29200	29200	0
37	20240214	201200	464666100	29200	29200	29200	29200	0
38	20240214	201100	464666100	29200	29200	29200	29200	0
39	20240214	201000	464666100	29200	29200	29200	29200	0
40	20240214	200900	464666100	29200	29200	29200	29200	0
41	20240214	200800	464666100	29200	29200	29200	29200	0
42	20240214	200700	464666100	29200	29200	29200	29200	0
43	20240214	200600	464666100	29200	29200	29200	29200	0
44	20240214	200500	464666100	29200	29200	29200	29200	0
45	20240214	200400	464666100	29200	29200	29200	29200	0
46	20240214	200300	464666100	29200	29200	29200	29200	0
47	20240214	200200	464666100	29200	29200	29200	29200	0
48	20240214	200100	464666100	29200	29200	29200	29200	0
49	20240214	200000	464666100	29200	29200	29200	29200	0
50	20240214	195900	464666100	29200	29200	29200	29200	0
51	20240214	195800	464666100	29200	29200	29200	29200	0
52	20240214	195700	464666100	29200	29200	29200	29200	0
53	20240214	195600	464666100	29200	29200	29200	29200	0
54	20240214	195500	464666100	29200	29200	29200	29200	0
55	20240214	195400	464666100	29200	29200	29200	29200	0
56	20240214	195300	464666100	29200	29200	29200	29200	0
57	20240214	195200	464666100	29200	29200	29200	29200	0
58	20240214	195100	464666100	29200	29200	29200	29200	0
59	20240214	195000	464666100	29200	29200	29200	29200	0
60	20240214	194900	464666100	29200	29200	29200	29200	0
61	20240214	194800	464666100	29200	29200	29200	29200	0
62	20240214	194700	464666100	29200	29200	29200	29200	643
63	20240214	194600	464666100	29200	29200	29200	29200	0
64	20240214	194500	464666100	29200	29200	29200	29200	0
65	20240214	194400	464666100	29200	29200	29200	29200	0
66	20240214	194300	464666100	29200	29200	29200	29200	0
67	20240214	194200	464666100	29200	29200	29200	29200	0
68	20240214	194100	464666100	29200	29200	29200	29200	0
69	20240214	194000	464666100	29200	29200	29200	29200	0
70	20240214	193900	464666100	29200	29200	29200	29200	0
71	20240214	193800	464666100	29200	29200	29200	29200	0
72	20240214	193700	464666100	29200	29200	29200	29200	0
73	20240214	193600	464666100	29200	29200	29200	29200	0
74	20240214	193500	464666100	29200	29200	29200	29200	0
75	20240214	193400	464666100	29200	29200	29200	29200	0
76	20240214	193300	464666100	29200	29200	29200	29200	0
77	20240214	193200	464666100	29200	29200	29200	29200	0
78	20240214	193100	464666100	29200	29200	29200	29200	0
79	20240214	193000	464666100	29200	29200	29200	29200	0
80	20240214	192900	464666100	29200	29200	29200	29200	0
81	20240214	192800	464666100	29200	29200	29200	29200	0
82	20240214	192700	464666100	29200	29200	29200	29200	0
83	20240214	192600	464666100	29200	29200	29200	29200	0
84	20240214	192500	464666100	29200	29200	29200	29200	0
85	20240214	192400	464666100	29200	29200	29200	29200	0
86	20240214	192300	464666100	29200	29200	29200	29200	0
87	20240214	192200	464666100	29200	29200	29200	29200	0
88	20240214	192100	464666100	29200	29200	29200	29200	0
89	20240214	192000	464666100	29200	29200	29200	29200	0
90	20240214	191900	464666100	29200	29200	29200	29200	0
91	20240214	191800	464666100	29200	29200	29200	29200	0
92	20240214	191700	464666100	29200	29200	29200	29200	643
93	20240214	191600	464666100	29200	29200	29200	29200	0
94	20240214	191500	464666100	29200	29200	29200	29200	0
95	20240214	191400	464666100	29200	29200	29200	29200	0
96	20240214	191300	464666100	29200	29200	29200	29200	0
97	20240214	191200	464666100	29200	29200	29200	29200	0
98	20240214	191100	464666100	29200	29200	29200	29200	0
99	20240214	191000	464666100	29200	29200	29200	29200	0
100	20240214	190900	464666100	29200	29200	29200	29200	0
101	20240214	190800	464666100	29200	29200	29200	29200	0
102	20240214	190700	464666100	29200	29200	29200	29200	0
103	20240214	190600	464666100	29200	29200	29200	29200	0
104	20240214	190500	464666100	29200	29200	29200	29200	0
105	20240214	190400	464666100	29200	29200	29200	29200	0
106	20240214	190300	464666100	29200	29200	29200	29200	0
107	20240214	190200	464666100	29200	29200	29200	29200	0
108	20240214	190100	464666100	29200	29200	29200	29200	0
109	20240214	190000	464666100	29200	29200	29200	29200	0
110	20240214	185900	464666100	29200	29200	29200	29200	0
111	20240214	185800	464666100	29200	29200	29200	29200	0
112	20240214	185700	464666100	29200	29200	29200	29200	0
113	20240214	185600	464666100	29200	29200	29200	29200	0
114	20240214	185500	464666100	29200	29200	29200	29200	0
115	20240214	185400	464666100	29200	29200	29200	29200	0
116	20240214	185300	464666100	29200	29200	29200	29200	0
117	20240214	185200	464666100	29200	29200	29200	29200	0
118	20240214	185100	464666100	29200	29200	29200	29200	0
119	20240214	185000	464666100	29200	29200	29200	29200	0
120	20240214	184900	464666100	29200	29200	29200	29200	0
121	20240214	184800	464666100	29200	29200	29200	29200	0
122	20240214	184700	464666100	29200	29200	29200	29200	643
123	20240214	184600	464666100	29200	29200	29200	29200	0
124	20240214	184500	464666100	29200	29200	29200	29200	0
125	20240214	184400	464666100	29200	29200	29200	29200	0
126	20240214	184300	464666100	29200	29200	29200	29200	0
127	20240214	184200	464666100	29200	29200	29200	29200	0
128	20240214	184100	464666100	29200	29200	29200	29200	0
129	20240214	184000	464666100	29200	29200	29200	29200	0
130	20240214	183900	464666100	29200	29200	29200	29200	0
131	20240214	183800	464666100	29200	29200	29200	29200	0
132	20240214	183700	464666100	29200	29200	29200	29200	0
133	20240214	183600	464666100	29200	29200	29200	29200	0
134	20240214	183500	464666100	29200	29200	29200	29200	0
135	20240214	183400	464666100	29200	29200	29200	29200	0
136	20240214	183300	464666100	29200	29200	29200	29200	0
137	20240214	183200	464666100	29200	29200	29200	29200	0
138	20240214	183100	464666100	29200	29200	29200	29200	0
139	20240214	183000	464666100	29200	29200	29200	29200	0
140	20240214	182900	464666100	29200	29200	29200	29200	0
141	20240214	182800	464666100	29200	29200	29200	29200	0
142	20240214	182700	464666100	29200	29200	29200	29200	0
143	20240214	182600	464666100	29200	29200	29200	29200	0
144	20240214	182500	464666100	29200	29200	29200	29200	0
145	20240214	182400	464666100	29200	29200	29200	29200	0
146	20240214	182300	464666100	29200	29200	29200	29200	0
147	20240214	182200	464666100	29200	29200	29200	29200	0
148	20240214	182100	464666100	29200	29200	29200	29200	0
149	20240214	182000	464666100	29200	29200	29200	29200	0
150	20240214	181900	464666100	29200	29200	29200	29200	0
151	20240214	181800	464666100	29200	29200	29200	29200	0
152	20240214	181700	464666100	29200	29200	29200	29200	643
153	20240214	181600	464666100	29200	29200	29200	29200	0
154	20240214	181500	464666100	29200	29200	29200	29200	0
155	20240214	181400	464666100	29200	29200	29200	29200	0
156	20240214	181300	464666100	29200	29200	29200	29200	0
157	20240214	181200	464666100	29200	29200	29200	29200	0
158	20240214	181100	464666100	29200	29200	29200	29200	0
159	20240214	181000	464666100	29200	29200	29200	29200	0
160	20240214	180900	464666100	29200	29200	29200	29200	0
161	20240214	180800	464666100	29200	29200	29200	29200	0
162	20240214	180700	464666100	29200	29200	29200	29200	0
163	20240214	180600	464666100	29200	29200	29200	29200	0
164	20240214	180500	464666100	29200	29200	29200	29200	0
165	20240214	180400	464666100	29200	29200	29200	29200	0
166	20240214	180300	464666100	29200	29200	29200	29200	0
167	20240214	180200	464666100	29200	29200	29200	29200	0
168	20240214	180100	464666100	29200	29200	29200	29200	0
169	20240214	180000	464666100	29200	29200	29200	29200	0
170	20240214	175900	464666100	29200	29200	29200	29200	0
171	20240214	175800	464666100	29200	29200	29200	29200	0
172	20240214	175700	464666100	29200	29200	29200	29200	0
173	20240214	175600	464666100	29200	29200	29200	29200	0
174	20240214	175500	464666100	29200	29200	29200	29200	0
175	20240214	175400	464666100	29200	29200	29200	29200	0
176	20240214	175300	464666100	29200	29200	29200	29200	0
177	20240214	175200	464666100	29200	29200	29200	29200	0
178	20240214	175100	464666100	29200	29200	29200	29200	0
179	20240214	175000	464666100	29200	29200	29200	29200	0
180	20240214	174900	464666100	29200	29200	29200	29200	0
181	20240214	174800	464666100	29200	29200	29200	29200	0
182	20240214	174700	464666100	29200	29200	29200	29200	643
183	20240214	174600	464666100	29200	29200	29200	29200	0
184	20240214	174500	464666100	29200	29200	29200	29200	0
185	20240214	174400	464666100	29200	29200	29200	29200	0
186	20240214	174300	464666100	29200	29200	29200	29200	0
187	20240214	174200	464666100	29200	29200	29200	29200	0
188	20240214	174100	464666100	29200	29200	29200	29200	0
189	20240214	174000	464666100	29200	29200	29200	29200	0
190	20240214	173900	464666100	29200	29200	29200	29200	0
191	20240214	173800	464666100	29200	29200	29200	29200	0
192	20240214	173700	464666100	29200	29200	29200	29200	0
193	20240214	173600	464666100	29200	29200	29200	29200	0
194	20240214	173500	464666100	29200	29200	29200	29200	0
195	20240214	173400	464666100	29200	29200	29200	29200	0
196	20240214	173300	464666100	29200	29200	29200	29200	0
197	20240214	173200	464666100	29200	29200	29200	29200	0
198	20240214	173100	464666100	29200	29200	29200	29200	0
199	20240214	173000	464666100	29200	29200	29200	29200	0
200	20240214	172900	464666100	29200	29200	29200	29200	0
201	20240214	172800	464666100	29200	29200	29200	29200	0
202	20240214	172700	464666100	29200	29200	29200	29200	0
203	20240214	172600	464666100	29200	29200	29200	29200	0
204	20240214	172500	464666100	29200	29200	29200	29200	0
205	20240214	172400	464666100	29200	29200	29200	29200	0
206	20240214	172300	464666100	29200	29200	29200	29200	0
207	20240214	172200	464666100	29200	29200	29200	29200	0
208	20240214	172100	464666100	29200	29200	29200	29200	0
209	20240214	172000	464666100	29200	29200	29200	29200	0
210	20240214	171900	464666100	29200	29200	29200	29200	0
211	20240214	171800	464666100	29200	29200	29200	29200	0
212	20240214	171700	464666100	29200	29200	29200	29200	643
213	20240214	171600	464666100	29200	29200	29200	29200	0
214	20240214	171500	464666100	29200	29200	29200	29200	0
215	20240214	171400	464666100	29200	29200	29200	29200	0
216	20240214	171300	464666100	29200	29200	29200	29200	0
217	20240214	171200	464666100	29200	29200	29200	29200	0
218	20240214	171100	464666100	29200	29200	29200	29200	0
219	20240214	171000	464666100	29200	29200	29200	29200	0
220	20240214	170900	464666100	29200	29200	29200	29200	0
221	20240214	170800	464666100	29200	29200	29200	29200	0
222	20240214	170700	464666100	29200	29200	29200	29200	0
223	20240214	170600	464666100	29200	29200	29200	29200	0
224	20240214	170500	464666100	29200	29200	29200	29200	0
225	20240214	170400	464666100	29200	29200	29200	29200	0
226	20240214	170300	464666100	29200	29200	29200	29200	0
227	20240214	170200	464666100	29200	29200	29200	29200	0
228	20240214	170100	464666100	29200	29200	29200	29200	0
229	20240214	170000	464666100	29200	29200	29200	29200	0
230	20240214	165900	464666100	29200	29200	29200	29200	0
231	20240214	165800	464666100	29200	29200	29200	29200	0
232	20240214	165700	464666100	29200	29200	29200	29200	0
233	20240214	165600	464666100	29200	29200	29200	29200	0
234	20240214	165500	464666100	29200	29200	29200	29200	0
235	20240214	165400	464666100	29200	29200	29200	29200	0
236	20240214	165300	464666100	29200	29200	29200	29200	0
237	20240214	165200	464666100	29200	29200	29200	29200	0
238	20240214	165100	464666100	29200	29200	29200	29200	0
239	20240214	165000	464666100	29200	29200	29200	29200	0
240	20240214	164900	464666100	29200	29200	29200	29200	0
241	20240214	164800	464666100	29200	29200	29200	29200	0
242	20240214	164700	464666100	29200	29200	29200	29200	643
243	20240214	164600	464666100	29200	29200	29200	29200	0
244	20240214	164500	464666100	29200	29200	29200	29200	0
245	20240214	164400	464666100	29200	29200	29200	29200	0
246	20240214	164300	464666100	29200	29200	29200	29200	0
247	20240214	164200	464666100	29200	29200	29200	29200	0
248	20240214	164100	464666100	29200	29200	29200	29200	0
249	20240214	164000	464666100	29200	29200	29200	29200	0
250	20240214	163900	464666100	29200	29200	29200	29200	0
251	20240214	163800	464666100	29200	29200	29200	29200	0
252	20240214	163700	464666100	29200	29200	29200	29200	0
253	20240214	163600	464666100	29200	29200	29200	29200	0
254	20240214	163500	464666100	29200	29200	29200	29200	0
255	20240214	163400	464666100	29200	29200	29200	29200	0
256	20240214	163300	464666100	29200	29200	29200	29200	0
257	20240214	163200	464666100	29200	29200	29200	29200	0
258	20240214	163100	464666100	29200	29200	29200	29200	0
259	20240214	163000	464666100	29200	29200	29200	29200	0
260	20240214	162900	464666100	29200	29200	29200	29200	0
261	20240214	162800	464666100	29200	29200	29200	29200	0
262	20240214	162700	464666100	29200	29200	29200	29200	0
263	20240214	162600	464666100	29200	29200	29200	29200	0
264	20240214	162500	464666100	29200	29200	29200	29200	0
265	20240214	162400	464666100	29200	29200	29200	29200	0
266	20240214	162300	464666100	29200	29200	29200	29200	0
267	20240214	162200	464666100	29200	29200	29200	29200	0
268	20240214	162100	464666100	29200	29200	29200	29200	0
269	20240214	162000	464666100	29200	29200	29200	29200	0
270	20240214	161900	464666100	29200	29200	29200	29200	0
271	20240214	161800	464666100	29200	29200	29200	29200	0
272	20240214	161700	464666100	29200	29200	29200	29200	643
273	20240214	161600	464666100	29200	29200	29200	29200	0
274	20240214	161500	464666100	29200	29200	29200	29200	0
275	20240214	161400	464666100	29200	29200	29200	29200	0
276	20240214	161300	464666100	29200	29200	29200	29200	0
277	20240214	161200	464666100	29200	29200	29200	29200	0
278	20240214	161100	464666100	29200	29200	29200	29200	0
279	20240214	161000	464666100	29200	29200	29200	29200	0
280	20240214	160900	464666100	29200	29200	29200	29200	0
281	20240214	160800	464666100	29200	29200	29200	29200	0
282	20240214	160700	464666100	29200	29200	29200	29200	0
283	20240214	160600	464666100	29200	29200	29200	29200	0
284	20240214	160500	464666100	29200	29200	29200	29200	0
285	20240214	160400	464666100	29200	29200	29200	29200	0
286	20240214	160300	464666100	29200	29200	29200	29200	0
287	20240214	160200	464666100	29200	29200	29200	29200	0
288	20240214	160100	464666100	29200	29200	29200	29200	0
289	20240214	160000	464666100	29200	29200	29200	29200	0
290	20240214	155900	464666100	29200	29200	29200	29200	0
291	20240214	155800	464666100	29200	29200	29200	29200	0
292	20240214	155700	464666100	29200	29200	29200	29200	0
293	20240214	155600	464666100	29200	29200	29200	29200	0
294	20240214	155500	464666100	29200	29200	29200	29200	0
295	20240214	155400	464666100	29200	29200	29200	29200	0
296	20240214	155300	464666100	29200	29200	29200	29200	0
297	20240214	155200	464666100	29200	29200	29200	29200	0
298	20240214	155100	464666100	29200	29200	29200	29200	0
299	20240214	155000	464666100	29200	29200	29200	29200	0
300	20240214	154900	464666100	29200	29200	29200	29200	0
301	20240214	154800	464666100	29200	29200	29200	29200	0
302	20240214	154700	464666100	29200	29200	29200	29200	643
303	20240214	154600	464666100	29200	29200	29200	29200	0
304	20240214	154500	464666100	29200	29200	29200	29200	0
305	20240214	154400	464666100	29200	29200	29200	29200	0
306	20240214	154300	464666100	29200	29200	29200	29200	0
307	20240214	154200	464666100	29200	29200	29200	29200	0
308	20240214	154100	464666100	29200	29200	29200	29200	0
309	20240214	154000	464666100	29200	29200	29200	29200	0
310	20240214	153900	464666100	29200	29200	29200	29200	0
311	20240214	153800	464666100	29200	29200	29200	29200	0
312	20240214	153700	464666100	29200	29200	29200	29200	0
313	20240214	153600	464666100	29200	29200	29200	29200	0
314	20240214	153500	464666100	29200	29200	29200	29200	0
315	20240214	153400	464666100	29200	29200	29200	29200	0
316	20240214	153300	464666100	29200	29200	29200	29200	0
317	20240214	153200	464666100	29200	29200	29200	29200	0
318	20240214	153100	464666100	29200	29200	29200	29200	0
319	20240214	153000	464666100	29200	29200	29200	29200	643
320	20240214	152900	445890500	29200	29200	29200	29200	0
321	20240214	152800	445890500	29200	29200	29200	29200	0
322	20240214	152700	445890500	29200	29200	29200	29200	0
323	20240214	152600	445890500	29200	29200	29200	29200	0
324	20240214	152500	445890500	29200	29200	29200	29200	0
325	20240214	152400	445890500	29200	29200	29200	29200	0
326	20240214	152300	445890500	29200	29200	29200	29200	0
327	20240214	152200	445890500	29200	29200	29200	29200	0
328	20240214	152100	445890500	29200	29200	29200	29200	0
329	20240214	152000	445890500	29200	29200	29200	29200	0
330	20240214	151900	445890500	29200	29200	29200	29200	69
331	20240214	151800	443875700	29300	29300	29300	29300	20
332	20240214	151700	443289700	29200	29200	29200	29200	257
333	20240214	151600	435785300	29300	29300	29300	29300	0
334	20240214	151500	435785300	29300	29300	29300	29300	40
335	20240214	151400	434613300	29250	29250	29250	29250	12
336	20240214	151300	434262300	29150	29150	29150	29150	0
337	20240214	151200	434262300	29150	29150	29150	29150	0
338	20240214	151100	434262300	29150	29150	29150	29150	0
339	20240214	151000	434262300	29150	29150	29150	29150	1
340	20240214	150900	434233150	29200	29200	29200	29200	3
341	20240214	150800	434145550	29150	29150	29150	29150	0
342	20240214	150700	434145550	29150	29150	29150	29150	0
343	20240214	150600	434145550	29150	29150	29150	29150	1
344	20240214	150500	434116400	29300	29300	29300	29300	0
345	20240214	150400	434116400	29300	29300	29300	29300	0
346	20240214	150300	434116400	29300	29300	29300	29300	0
347	20240214	150200	434116400	29300	29300	29300	29300	150
348	20240214	150100	429721400	29050	29050	29050	29050	0
349	20240214	150000	429721400	29050	29150	29150	29050	1000
350	20240214	145900	400625600	29300	29300	29300	29300	0
351	20240214	145800	400625600	29300	29300	29300	29300	31
352	20240214	145700	399717300	29300	29250	29300	29250	200
353	20240214	145600	393865250	29150	29150	29150	29150	22
354	20240214	145500	393223950	29150	29150	29150	29150	19
355	20240214	145400	392670100	29200	29200	29200	29200	1
356	20240214	145300	392640900	29200	29200	29200	29200	101
357	20240214	145200	389691700	29150	29150	29150	29150	280
358	20240214	145100	381529700	29250	29250	29250	29250	0
359	20240214	145000	381529700	29250	29250	29250	29250	45
360	20240214	144900	380213450	29300	29300	29300	29300	59
361	20240214	144800	378484750	29300	29300	29300	29300	0
362	20240214	144700	378484750	29300	29300	29300	29300	133
363	20240214	144600	374587850	29300	29300	29300	29300	202
364	20240214	144500	368669250	29400	29300	29400	29300	154
365	20240214	144400	364142350	29350	29350	29350	29350	213
366	20240214	144300	357890800	29350	29250	29350	29250	447
367	20240214	144200	344804250	29200	29150	29200	29150	41
368	20240214	144100	343607150	29200	29200	29200	29200	0
369	20240214	144000	343607150	29200	29150	29200	29150	538
370	20240214	143900	327919450	29200	29200	29200	29200	1
371	20240214	143800	327890250	29150	29150	29150	29150	49
372	20240214	143700	326461900	29200	29200	29200	29200	22
373	20240214	143600	325819500	29150	29100	29150	29100	595
374	20240214	143500	308481600	29100	29100	29100	29100	105
375	20240214	143400	305426100	29050	29050	29050	29050	11
376	20240214	143300	305106550	29100	29050	29100	29050	11
377	20240214	143200	304786500	29100	29150	29150	29100	197
378	20240214	143100	299053750	29100	29050	29100	29050	397
379	20240214	143000	287503550	29050	29050	29050	29050	115
380	20240214	142900	284162800	29000	29000	29000	29000	0
381	20240214	142800	284162800	29000	29000	29000	29000	0
382	20240214	142700	284162800	29000	29000	29000	29000	5
383	20240214	142600	284017800	28950	28950	28950	28950	0
384	20240214	142500	284017800	28950	28950	28950	28950	0
385	20240214	142400	284017800	28950	29050	29100	28950	1011
386	20240214	142300	254621800	28950	29000	29000	28950	228
387	20240214	142200	248010700	29000	29000	29000	29000	5
388	20240214	142100	247865700	29000	29000	29000	29000	0
389	20240214	142000	247865700	29000	29000	29000	29000	60
390	20240214	141900	246125700	29050	29050	29050	29050	0
391	20240214	141800	246125700	29050	29050	29050	29050	0
392	20240214	141700	246125700	29050	29050	29050	29050	0
393	20240214	141600	246125700	29050	29050	29050	29050	0
394	20240214	141500	246125700	29050	29050	29050	29050	0
395	20240214	141400	246125700	29050	29050	29050	29050	78
396	20240214	141300	243859800	29050	29050	29050	29050	5
397	20240214	141200	243714550	29050	29050	29050	29050	10
398	20240214	141100	243424050	29000	29100	29100	29000	104
399	20240214	141000	240397750	29050	29050	29050	29050	50
400	20240214	140900	238945250	29050	29050	29050	29050	1
401	20240214	140800	238916200	29050	29050	29050	29050	1
402	20240214	140700	238887150	29000	29000	29000	29000	0
403	20240214	140600	238887150	29000	29050	29050	29000	130
404	20240214	140500	235112150	28950	28950	28950	28950	0
405	20240214	140400	235112150	28950	28950	28950	28950	0
406	20240214	140300	235112150	28950	28950	28950	28950	0
407	20240214	140200	235112150	28950	28950	28950	28950	168
408	20240214	140100	230248550	28950	28950	28950	28950	0
409	20240214	140000	230248550	28950	28950	28950	28950	0
410	20240214	135900	230248550	28950	28950	28950	28950	0
411	20240214	135800	230248550	28950	28950	28950	28950	0
412	20240214	135700	230248550	28950	28950	28950	28950	0
413	20240214	135600	230248550	28950	28950	28950	28950	0
414	20240214	135500	230248550	28950	28950	28950	28950	0
415	20240214	135400	230248550	28950	28950	28950	28950	90
416	20240214	135300	227643050	28950	28950	28950	28950	0
417	20240214	135200	227643050	28950	28950	28950	28950	0
418	20240214	135100	227643050	28950	28950	28950	28950	0
419	20240214	135000	227643050	28950	28950	28950	28950	0
420	20240214	134900	227643050	28950	28950	28950	28950	0
421	20240214	134800	227643050	28950	28950	28950	28950	0
422	20240214	134700	227643050	28950	29000	29000	28950	9
423	20240214	134600	227382350	28950	28950	28950	28950	0
424	20240214	134500	227382350	28950	28950	28950	28950	4
425	20240214	134400	227266550	29000	29000	29000	29000	0
426	20240214	134300	227266550	29000	29000	29000	29000	0
427	20240214	134200	227266550	29000	29000	29000	29000	0
428	20240214	134100	227266550	29000	29000	29000	29000	115
429	20240214	134000	223931550	29000	29000	29000	29000	0
430	20240214	133900	223931550	29000	29000	29000	29000	0
431	20240214	133800	223931550	29000	29000	29000	29000	0
432	20240214	133700	223931550	29000	29000	29000	29000	5
433	20240214	133600	223786550	29000	29000	29000	29000	1
434	20240214	133500	223757550	29000	29000	29000	29000	0
435	20240214	133400	223757550	29000	29000	29000	29000	0
436	20240214	133300	223757550	29000	29000	29000	29000	23
437	20240214	133200	223090550	29000	29000	29000	29000	0
438	20240214	133100	223090550	29000	29000	29000	29000	0
439	20240214	133000	223090550	29000	29000	29000	29000	0
440	20240214	132900	223090550	29000	29000	29000	29000	0
441	20240214	132800	223090550	29000	29000	29000	29000	0
442	20240214	132700	223090550	29000	29000	29000	29000	0
443	20240214	132600	223090550	29000	29000	29000	29000	10
444	20240214	132500	222800550	28950	28950	28950	28950	0
445	20240214	132400	222800550	28950	28950	28950	28950	0
446	20240214	132300	222800550	28950	28950	28950	28950	0
447	20240214	132200	222800550	28950	28950	28950	28950	47
448	20240214	132100	221439900	29000	29000	29000	29000	0
449	20240214	132000	221439900	29000	29000	29000	29000	0
450	20240214	131900	221439900	29000	29000	29000	29000	0
451	20240214	131800	221439900	29000	29000	29000	29000	0
452	20240214	131700	221439900	29000	29000	29000	29000	0
453	20240214	131600	221439900	29000	29000	29000	29000	0
454	20240214	131500	221439900	29000	29000	29000	29000	0
455	20240214	131400	221439900	29000	29000	29000	29000	0
456	20240214	131300	221439900	29000	29000	29000	29000	1
457	20240214	131200	221410900	29000	29000	29000	29000	0
458	20240214	131100	221410900	29000	29000	29000	29000	0
459	20240214	131000	221410900	29000	29000	29000	29000	100
460	20240214	130900	218510900	29000	29000	29000	29000	200
461	20240214	130800	212710900	29000	29000	29000	29000	0
462	20240214	130700	212710900	29000	29000	29000	29000	0
463	20240214	130600	212710900	29000	29000	29000	29000	2
464	20240214	130500	212652900	29000	29000	29000	29000	18
465	20240214	130400	212130900	29000	29000	29000	29000	0
466	20240214	130300	212130900	29000	29000	29000	29000	0
467	20240214	130200	212130900	29000	29000	29000	29000	221
468	20240214	130100	205721900	29000	29000	29000	29000	0
469	20240214	130000	205721900	29000	29000	29000	29000	124
470	20240214	125900	202125900	28950	28950	28950	28950	0
471	20240214	125800	202125900	28950	28950	28950	28950	48
472	20240214	125700	200736300	28950	28950	28950	28950	0
473	20240214	125600	200736300	28950	28950	28950	28950	0
474	20240214	125500	200736300	28950	28950	28950	28950	0
475	20240214	125400	200736300	28950	28950	28950	28950	0
476	20240214	125300	200736300	28950	28950	28950	28950	0
477	20240214	125200	200736300	28950	28950	28950	28950	0
478	20240214	125100	200736300	28950	28950	28950	28950	0
479	20240214	125000	200736300	28950	28950	28950	28950	51
480	20240214	124900	199259850	28950	28950	28950	28950	0
481	20240214	124800	199259850	28950	28950	28950	28950	0
482	20240214	124700	199259850	28950	28950	28950	28950	11
483	20240214	124600	198941400	28950	28950	28950	28950	0
484	20240214	124500	198941400	28950	28950	28950	28950	49
485	20240214	124400	197522850	28950	28950	28950	28950	36
486	20240214	124300	196480650	28950	28950	28950	28950	0
487	20240214	124200	196480650	28950	28950	28950	28950	0
488	20240214	124100	196480650	28950	28950	28950	28950	10
489	20240214	124000	196191150	28950	28950	28950	28950	0
490	20240214	123900	196191150	28950	28950	28950	28950	0
491	20240214	123800	196191150	28950	28950	28950	28950	12
492	20240214	123700	195843750	28950	28950	28950	28950	0
493	20240214	123600	195843750	28950	28950	28950	28950	0
494	20240214	123500	195843750	28950	28950	28950	28950	0
495	20240214	123400	195843750	28950	28950	28950	28950	1
496	20240214	123300	195814800	29000	29000	29000	29000	0
497	20240214	123200	195814800	29000	29000	29000	29000	0
498	20240214	123100	195814800	29000	29000	29000	29000	0
499	20240214	123000	195814800	29000	29000	29000	29000	0
500	20240214	122900	195814800	29000	29000	29000	29000	0
501	20240214	122800	195814800	29000	29000	29000	29000	0
502	20240214	122700	195814800	29000	29000	29000	29000	0
503	20240214	122600	195814800	29000	29000	29000	29000	0
504	20240214	122500	195814800	29000	29000	29000	29000	0
505	20240214	122400	195814800	29000	29000	29000	29000	0
506	20240214	122300	195814800	29000	29000	29000	29000	0
507	20240214	122200	195814800	29000	29000	29000	29000	0
508	20240214	122100	195814800	29000	29000	29000	29000	0
509	20240214	122000	195814800	29000	29000	29000	29000	0
510	20240214	121900	195814800	29000	29000	29000	29000	0
511	20240214	121800	195814800	29000	29000	29000	29000	10
512	20240214	121700	195524800	29000	29000	29000	29000	0
513	20240214	121600	195524800	29000	29000	29000	29000	0
514	20240214	121500	195524800	29000	29000	29000	29000	20
515	20240214	121400	194944800	29000	29000	29000	29000	8
516	20240214	121300	194712800	28950	28950	28950	28950	0
517	20240214	121200	194712800	28950	28950	28950	28950	0
518	20240214	121100	194712800	28950	28950	28950	28950	0
519	20240214	121000	194712800	28950	28950	28950	28950	0
520	20240214	120900	194712800	28950	28950	28950	28950	0
521	20240214	120800	194712800	28950	28950	28950	28950	1
522	20240214	120700	194683850	28950	28950	28950	28950	0
523	20240214	120600	194683850	28950	28950	28950	28950	0
524	20240214	120500	194683850	28950	28950	28950	28950	0
525	20240214	120400	194683850	28950	28950	28950	28950	0
526	20240214	120300	194683850	28950	28950	28950	28950	140
527	20240214	120200	190630850	28950	28950	28950	28950	50
528	20240214	120100	189183350	28950	28950	28950	28950	1
529	20240214	120000	189154400	28900	28900	28900	28900	9
530	20240214	115900	188894300	28950	28950	28950	28950	0
531	20240214	115800	188894300	28950	28900	28950	28900	51
532	20240214	115700	187417900	28900	28900	28900	28900	4
533	20240214	115600	187302300	28900	28900	28900	28900	37
534	20240214	115500	186233000	28900	28900	28900	28900	51
535	20240214	115400	184759100	28900	28900	28900	28900	0
536	20240214	115300	184759100	28900	28900	28900	28900	50
537	20240214	115200	183314100	28900	28900	28900	28900	0
538	20240214	115100	183314100	28900	28850	28900	28850	51
539	20240214	115000	181840250	28850	28850	28850	28850	86
540	20240214	114900	179359150	28850	28850	28850	28850	52
541	20240214	114800	177858950	28850	28850	28850	28850	384
542	20240214	114700	166780550	28900	28900	28900	28900	0
543	20240214	114600	166780550	28900	28900	28900	28900	0
544	20240214	114500	166780550	28900	28900	28900	28900	0
545	20240214	114400	166780550	28900	28900	28900	28900	0
546	20240214	114300	166780550	28900	28950	28950	28900	113
547	20240214	114200	163514800	28950	28950	28950	28950	0
548	20240214	114100	163514800	28950	28950	28950	28950	0
549	20240214	114000	163514800	28950	28950	28950	28950	10
550	20240214	113900	163225300	28950	28950	28950	28950	10
551	20240214	113800	162935800	28950	28950	28950	28950	0
552	20240214	113700	162935800	28950	28950	28950	28950	0
553	20240214	113600	162935800	28950	28950	28950	28950	0
554	20240214	113500	162935800	28950	28950	28950	28950	0
555	20240214	113400	162935800	28950	28950	28950	28950	2
556	20240214	113300	162877900	28950	28950	28950	28950	0
557	20240214	113200	162877900	28950	28950	28950	28950	0
558	20240214	113100	162877900	28950	28950	28950	28950	0
559	20240214	113000	162877900	28950	28950	28950	28950	0
560	20240214	112900	162877900	28950	28950	28950	28950	0
561	20240214	112800	162877900	28950	28950	28950	28950	0
562	20240214	112700	162877900	28950	28950	28950	28950	0
563	20240214	112600	162877900	28950	28950	28950	28950	34
564	20240214	112500	161893600	28950	28950	28950	28950	0
565	20240214	112400	161893600	28950	28950	28950	28950	0
566	20240214	112300	161893600	28950	28950	28950	28950	0
567	20240214	112200	161893600	28950	28950	28950	28950	0
568	20240214	112100	161893600	28950	28950	28950	28950	0
569	20240214	112000	161893600	28950	28950	28950	28950	0
570	20240214	111900	161893600	28950	28950	28950	28950	0
571	20240214	111800	161893600	28950	28950	28950	28950	0
572	20240214	111700	161893600	28950	28950	28950	28950	0
573	20240214	111600	161893600	28950	28950	28950	28950	1
574	20240214	111500	161864650	28950	28950	28950	28950	0
575	20240214	111400	161864650	28950	28950	28950	28950	0
576	20240214	111300	161864650	28950	28950	28950	28950	3
577	20240214	111200	161777800	28950	28950	28950	28950	8
578	20240214	111100	161546200	28900	28900	28900	28900	0
579	20240214	111000	161546200	28900	28950	28950	28900	70
580	20240214	110900	159522950	28950	28950	28950	28950	0
581	20240214	110800	159522950	28950	28950	28950	28950	10
582	20240214	110700	159233450	28950	28950	28950	28950	0
583	20240214	110600	159233450	28950	28950	28950	28950	18
584	20240214	110500	158712350	28950	28950	28950	28950	1
585	20240214	110400	158683400	28950	28950	28950	28950	100
586	20240214	110300	155788400	29000	29000	29000	29000	0
587	20240214	110200	155788400	29000	29000	29000	29000	0
588	20240214	110100	155788400	29000	29000	29000	29000	0
589	20240214	110000	155788400	29000	29000	29000	29000	1
590	20240214	105900	155759400	29000	29000	29000	29000	0
591	20240214	105800	155759400	29000	29000	29000	29000	0
592	20240214	105700	155759400	29000	29000	29000	29000	0
593	20240214	105600	155759400	29000	29000	29000	29000	1
594	20240214	105500	155730400	28950	28950	28950	28950	0
595	20240214	105400	155730400	28950	28950	28950	28950	24
596	20240214	105300	155035600	28950	28950	28950	28950	4
597	20240214	105200	154919800	28950	28950	28950	28900	225
598	20240214	105100	148417100	28950	29000	29000	28950	81
599	20240214	105000	146070000	29000	29000	29000	29000	8
600	20240214	104900	145838000	29000	29000	29000	28950	32
601	20240214	104800	144911500	29050	29050	29050	29050	80
602	20240214	104700	142587500	29100	29050	29100	29050	33
603	20240214	104600	141628250	29050	29050	29050	29050	0
604	20240214	104500	141628250	29050	29050	29050	29050	0
605	20240214	104400	141628250	29050	29050	29050	29050	0
606	20240214	104300	141628250	29050	29050	29050	29050	0
607	20240214	104200	141628250	29050	29050	29050	29050	20
608	20240214	104100	141047250	29050	29050	29050	29050	3
609	20240214	104000	140960100	29050	29050	29050	29050	0
610	20240214	103900	140960100	29050	29050	29050	29050	0
611	20240214	103800	140960100	29050	29050	29050	29050	5
612	20240214	103700	140814850	29050	29050	29050	29050	5
613	20240214	103600	140669600	28950	28950	28950	28950	0
614	20240214	103500	140669600	28950	28950	28950	28950	0
615	20240214	103400	140669600	28950	28950	28950	28950	10
616	20240214	103300	140380100	29000	29000	29000	29000	1
617	20240214	103200	140351100	28950	28950	28950	28950	0
618	20240214	103100	140351100	28950	28950	28950	28950	9
619	20240214	103000	140090550	29100	29100	29100	29100	2
620	20240214	102900	140032350	29000	29000	29000	28900	109
621	20240214	102800	136875400	29000	29000	29000	29000	0
622	20240214	102700	136875400	29000	29000	29000	29000	9
623	20240214	102600	136614400	29000	29000	29000	29000	0
624	20240214	102500	136614400	29000	29000	29000	29000	1
625	20240214	102400	136585400	29000	29000	29000	29000	16
626	20240214	102300	136121400	29100	28950	29100	28950	3
627	20240214	102200	136034400	29100	29100	29100	29100	5
628	20240214	102100	135888900	29100	29100	29100	29100	0
629	20240214	102000	135888900	29100	29000	29100	29000	40
630	20240214	101900	134728000	29000	29000	29000	29000	0
631	20240214	101800	134728000	29000	29000	29000	29000	0
632	20240214	101700	134728000	29000	29000	29000	29000	0
633	20240214	101600	134728000	29000	29000	29000	29000	0
634	20240214	101500	134728000	29000	29000	29000	29000	0
635	20240214	101400	134728000	29000	29000	29000	29000	0
636	20240214	101300	134728000	29000	29000	29000	29000	0
637	20240214	101200	134728000	29000	29000	29000	29000	0
638	20240214	101100	134728000	29000	29000	29000	29000	2
639	20240214	101000	134670000	29000	29100	29100	29000	53
640	20240214	100900	133127800	29100	29100	29100	29100	0
641	20240214	100800	133127800	29100	29100	29100	29100	41
642	20240214	100700	131934700	29050	28950	29100	28950	79
643	20240214	100600	129637400	28950	28950	29100	28950	62
644	20240214	100500	127835000	28900	28900	28900	28900	1
645	20240214	100400	127806100	29050	29000	29050	28900	183
646	20240214	100300	122498100	28950	29050	29050	28900	3
647	20240214	100200	122411200	29050	28900	29050	28900	32
648	20240214	100100	121486250	28950	28950	28950	28950	0
649	20240214	100000	121486250	28950	29100	29100	28900	15
650	20240214	095900	121051650	28900	28950	28950	28900	4
651	20240214	095800	120935900	28900	28950	28950	28900	7
652	20240214	095700	120733300	28900	28900	28900	28900	1
653	20240214	095600	120704400	28900	28900	28900	28900	0
654	20240214	095500	120704400	28900	28950	28950	28900	342
655	20240214	095400	110819600	28950	28950	28950	28950	2
656	20240214	095300	110761700	28950	28950	28950	28950	10
657	20240214	095200	110472200	29000	29100	29100	29000	10
658	20240214	095100	110182100	29100	28950	29100	28900	766
659	20240214	095000	87988150	28950	29000	29000	28950	11
660	20240214	094900	87669600	28900	28950	28950	28900	14
661	20240214	094800	87264350	28950	29000	29000	28950	94
662	20240214	094700	84540350	29050	28950	29050	28950	236
663	20240214	094600	77686650	28950	28950	28950	28950	32
664	20240214	094500	76760250	28950	28950	28950	28950	9
665	20240214	094400	76499700	28900	29000	29000	28900	11
666	20240214	094300	76180800	29000	28900	29000	28900	53
667	20240214	094200	74648900	28900	28900	28900	28900	2
668	20240214	094100	74591100	28950	29000	29000	28900	35
669	20240214	094000	73576450	29000	28900	29000	28900	32
670	20240214	093900	72651550	28950	28950	28950	28950	0
671	20240214	093800	72651550	28950	29000	29000	28950	84
672	20240214	093700	70215600	29000	29000	29000	28900	23
673	20240214	093600	69548700	28950	28950	28950	28900	11
674	20240214	093500	69230350	28950	28900	28950	28900	3
675	20240214	093400	69143550	28950	28950	28950	28950	16
676	20240214	093300	68680350	28900	28950	28950	28900	2
677	20240214	093200	68622500	28900	28900	28900	28900	1
678	20240214	093100	68593600	29050	29050	29050	28900	3
679	20240214	093000	68506600	28900	28900	28900	28900	2
680	20240214	092900	68448800	28950	28950	28950	28950	24
681	20240214	092800	67754000	29000	29000	29000	29000	2
682	20240214	092700	67696000	28900	28950	28950	28900	425
683	20240214	092600	55392300	28950	29150	29150	28950	87
684	20240214	092500	52870300	29100	29000	29100	29000	16
685	20240214	092400	52405300	29100	29050	29100	29000	33
686	20240214	092300	51448150	29000	29000	29000	29000	9
687	20240214	092200	51187150	29000	29000	29000	29000	1
688	20240214	092100	51158150	29100	29000	29100	29000	10
689	20240214	092000	50868050	29000	28950	29000	28950	2
690	20240214	091900	50810100	29150	28950	29150	28950	2
691	20240214	091800	50752000	29100	29000	29100	28950	6
692	20240214	091700	50578000	29000	29000	29000	29000	110
693	20240214	091600	47388000	28900	29000	29000	28900	11
694	20240214	091500	47069100	28850	28850	28850	28850	10
695	20240214	091400	46780600	28800	28800	28800	28800	1
696	20240214	091300	46751800	28800	28900	28900	28800	26
697	20240214	091200	46000500	28900	28900	28900	28900	1
698	20240214	091100	45971600	28800	28850	28850	28800	20
699	20240214	091000	45394700	28800	28800	28800	28800	1
700	20240214	090900	45365900	28900	28800	28900	28800	249
701	20240214	090800	38194500	28800	29000	29000	28800	778
702	20240214	090700	15777150	29000	29000	29000	29000	1
703	20240214	090600	15748150	29050	29050	29050	29050	33
704	20240214	090500	14789500	29050	29050	29050	29050	2
705	20240214	090400	14731400	29000	29000	29000	29000	2
706	20240214	090300	14673400	29000	28900	29000	28900	286
707	20240214	090200	6387500	28800	28800	28800	28800	0
708	20240214	090100	6387500	28800	28750	28800	28750	53
709	20240214	090000	4862450	28750	28800	28800	28750	169