KissMeData/282880/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	204900	5144037500	27050	27050	27050	27050	2477
3	20240213	204800	5144037500	27050	27050	27050	27050	0
4	20240213	204700	5144037500	27050	27050	27050	27050	0
5	20240213	204600	5144037500	27050	27050	27050	27050	0
6	20240213	204500	5144037500	27050	27050	27050	27050	0
7	20240213	204400	5144037500	27050	27050	27050	27050	0
8	20240213	204300	5144037500	27050	27050	27050	27050	0
9	20240213	204200	5144037500	27050	27050	27050	27050	0
10	20240213	204100	5144037500	27050	27050	27050	27050	0
11	20240213	204000	5144037500	27050	27050	27050	27050	0
12	20240213	203900	5144037500	27050	27050	27050	27050	0
13	20240213	203800	5144037500	27050	27050	27050	27050	0
14	20240213	203700	5144037500	27050	27050	27050	27050	0
15	20240213	203600	5144037500	27050	27050	27050	27050	0
16	20240213	203500	5144037500	27050	27050	27050	27050	0
17	20240213	203400	5144037500	27050	27050	27050	27050	0
18	20240213	203300	5144037500	27050	27050	27050	27050	0
19	20240213	203200	5144037500	27050	27050	27050	27050	0
20	20240213	203100	5144037500	27050	27050	27050	27050	0
21	20240213	203000	5144037500	27050	27050	27050	27050	0
22	20240213	202900	5144037500	27050	27050	27050	27050	0
23	20240213	202800	5144037500	27050	27050	27050	27050	0
24	20240213	202700	5144037500	27050	27050	27050	27050	0
25	20240213	202600	5144037500	27050	27050	27050	27050	0
26	20240213	202500	5144037500	27050	27050	27050	27050	0
27	20240213	202400	5144037500	27050	27050	27050	27050	0
28	20240213	202300	5144037500	27050	27050	27050	27050	0
29	20240213	202200	5144037500	27050	27050	27050	27050	0
30	20240213	202100	5144037500	27050	27050	27050	27050	0
31	20240213	202000	5144037500	27050	27050	27050	27050	0
32	20240213	201900	5144037500	27050	27050	27050	27050	2477
33	20240213	201800	5144037500	27050	27050	27050	27050	0
34	20240213	201700	5144037500	27050	27050	27050	27050	0
35	20240213	201600	5144037500	27050	27050	27050	27050	0
36	20240213	201500	5144037500	27050	27050	27050	27050	0
37	20240213	201400	5144037500	27050	27050	27050	27050	0
38	20240213	201300	5144037500	27050	27050	27050	27050	0
39	20240213	201200	5144037500	27050	27050	27050	27050	0
40	20240213	201100	5144037500	27050	27050	27050	27050	0
41	20240213	201000	5144037500	27050	27050	27050	27050	0
42	20240213	200900	5144037500	27050	27050	27050	27050	0
43	20240213	200800	5144037500	27050	27050	27050	27050	0
44	20240213	200700	5144037500	27050	27050	27050	27050	0
45	20240213	200600	5144037500	27050	27050	27050	27050	0
46	20240213	200500	5144037500	27050	27050	27050	27050	0
47	20240213	200400	5144037500	27050	27050	27050	27050	0
48	20240213	200300	5144037500	27050	27050	27050	27050	0
49	20240213	200200	5144037500	27050	27050	27050	27050	0
50	20240213	200100	5144037500	27050	27050	27050	27050	0
51	20240213	200000	5144037500	27050	27050	27050	27050	0
52	20240213	195900	5144037500	27050	27050	27050	27050	0
53	20240213	195800	5144037500	27050	27050	27050	27050	0
54	20240213	195700	5144037500	27050	27050	27050	27050	0
55	20240213	195600	5144037500	27050	27050	27050	27050	0
56	20240213	195500	5144037500	27050	27050	27050	27050	0
57	20240213	195400	5144037500	27050	27050	27050	27050	0
58	20240213	195300	5144037500	27050	27050	27050	27050	0
59	20240213	195200	5144037500	27050	27050	27050	27050	0
60	20240213	195100	5144037500	27050	27050	27050	27050	0
61	20240213	195000	5144037500	27050	27050	27050	27050	0
62	20240213	194900	5144037500	27050	27050	27050	27050	2477
63	20240213	194800	5144037500	27050	27050	27050	27050	0
64	20240213	194700	5144037500	27050	27050	27050	27050	0
65	20240213	194600	5144037500	27050	27050	27050	27050	0
66	20240213	194500	5144037500	27050	27050	27050	27050	0
67	20240213	194400	5144037500	27050	27050	27050	27050	0
68	20240213	194300	5144037500	27050	27050	27050	27050	0
69	20240213	194200	5144037500	27050	27050	27050	27050	0
70	20240213	194100	5144037500	27050	27050	27050	27050	0
71	20240213	194000	5144037500	27050	27050	27050	27050	0
72	20240213	193900	5144037500	27050	27050	27050	27050	0
73	20240213	193800	5144037500	27050	27050	27050	27050	0
74	20240213	193700	5144037500	27050	27050	27050	27050	0
75	20240213	193600	5144037500	27050	27050	27050	27050	0
76	20240213	193500	5144037500	27050	27050	27050	27050	0
77	20240213	193400	5144037500	27050	27050	27050	27050	0
78	20240213	193300	5144037500	27050	27050	27050	27050	0
79	20240213	193200	5144037500	27050	27050	27050	27050	0
80	20240213	193100	5144037500	27050	27050	27050	27050	0
81	20240213	193000	5144037500	27050	27050	27050	27050	0
82	20240213	192900	5144037500	27050	27050	27050	27050	0
83	20240213	192800	5144037500	27050	27050	27050	27050	0
84	20240213	192700	5144037500	27050	27050	27050	27050	0
85	20240213	192600	5144037500	27050	27050	27050	27050	0
86	20240213	192500	5144037500	27050	27050	27050	27050	0
87	20240213	192400	5144037500	27050	27050	27050	27050	0
88	20240213	192300	5144037500	27050	27050	27050	27050	0
89	20240213	192200	5144037500	27050	27050	27050	27050	0
90	20240213	192100	5144037500	27050	27050	27050	27050	0
91	20240213	192000	5144037500	27050	27050	27050	27050	0
92	20240213	191900	5144037500	27050	27050	27050	27050	2477
93	20240213	191800	5144037500	27050	27050	27050	27050	0
94	20240213	191700	5144037500	27050	27050	27050	27050	0
95	20240213	191600	5144037500	27050	27050	27050	27050	0
96	20240213	191500	5144037500	27050	27050	27050	27050	0
97	20240213	191400	5144037500	27050	27050	27050	27050	0
98	20240213	191300	5144037500	27050	27050	27050	27050	0
99	20240213	191200	5144037500	27050	27050	27050	27050	0
100	20240213	191100	5144037500	27050	27050	27050	27050	0
101	20240213	191000	5144037500	27050	27050	27050	27050	0
102	20240213	190900	5144037500	27050	27050	27050	27050	0
103	20240213	190800	5144037500	27050	27050	27050	27050	0
104	20240213	190700	5144037500	27050	27050	27050	27050	0
105	20240213	190600	5144037500	27050	27050	27050	27050	0
106	20240213	190500	5144037500	27050	27050	27050	27050	0
107	20240213	190400	5144037500	27050	27050	27050	27050	0
108	20240213	190300	5144037500	27050	27050	27050	27050	0
109	20240213	190200	5144037500	27050	27050	27050	27050	0
110	20240213	190100	5144037500	27050	27050	27050	27050	0
111	20240213	190000	5144037500	27050	27050	27050	27050	0
112	20240213	185900	5144037500	27050	27050	27050	27050	0
113	20240213	185800	5144037500	27050	27050	27050	27050	0
114	20240213	185700	5144037500	27050	27050	27050	27050	0
115	20240213	185600	5144037500	27050	27050	27050	27050	0
116	20240213	185500	5144037500	27050	27050	27050	27050	0
117	20240213	185400	5144037500	27050	27050	27050	27050	0
118	20240213	185300	5144037500	27050	27050	27050	27050	0
119	20240213	185200	5144037500	27050	27050	27050	27050	0
120	20240213	185100	5144037500	27050	27050	27050	27050	0
121	20240213	185000	5144037500	27050	27050	27050	27050	0
122	20240213	184900	5144037500	27050	27050	27050	27050	2477
123	20240213	184800	5144037500	27050	27050	27050	27050	0
124	20240213	184700	5144037500	27050	27050	27050	27050	0
125	20240213	184600	5144037500	27050	27050	27050	27050	0
126	20240213	184500	5144037500	27050	27050	27050	27050	0
127	20240213	184400	5144037500	27050	27050	27050	27050	0
128	20240213	184300	5144037500	27050	27050	27050	27050	0
129	20240213	184200	5144037500	27050	27050	27050	27050	0
130	20240213	184100	5144037500	27050	27050	27050	27050	0
131	20240213	184000	5144037500	27050	27050	27050	27050	0
132	20240213	183900	5144037500	27050	27050	27050	27050	0
133	20240213	183800	5144037500	27050	27050	27050	27050	0
134	20240213	183700	5144037500	27050	27050	27050	27050	0
135	20240213	183600	5144037500	27050	27050	27050	27050	0
136	20240213	183500	5144037500	27050	27050	27050	27050	0
137	20240213	183400	5144037500	27050	27050	27050	27050	0
138	20240213	183300	5144037500	27050	27050	27050	27050	0
139	20240213	183200	5144037500	27050	27050	27050	27050	0
140	20240213	183100	5144037500	27050	27050	27050	27050	0
141	20240213	183000	5144037500	27050	27050	27050	27050	0
142	20240213	182900	5144037500	27050	27050	27050	27050	0
143	20240213	182800	5144037500	27050	27050	27050	27050	0
144	20240213	182700	5144037500	27050	27050	27050	27050	0
145	20240213	182600	5144037500	27050	27050	27050	27050	0
146	20240213	182500	5144037500	27050	27050	27050	27050	0
147	20240213	182400	5144037500	27050	27050	27050	27050	0
148	20240213	182300	5144037500	27050	27050	27050	27050	0
149	20240213	182200	5144037500	27050	27050	27050	27050	0
150	20240213	182100	5144037500	27050	27050	27050	27050	0
151	20240213	182000	5144037500	27050	27050	27050	27050	0
152	20240213	181900	5144037500	27050	27050	27050	27050	2477
153	20240213	181800	5144037500	27050	27050	27050	27050	0
154	20240213	181700	5144037500	27050	27050	27050	27050	0
155	20240213	181600	5144037500	27050	27050	27050	27050	0
156	20240213	181500	5144037500	27050	27050	27050	27050	0
157	20240213	181400	5144037500	27050	27050	27050	27050	0
158	20240213	181300	5144037500	27050	27050	27050	27050	0
159	20240213	181200	5144037500	27050	27050	27050	27050	0
160	20240213	181100	5144037500	27050	27050	27050	27050	0
161	20240213	181000	5144037500	27050	27050	27050	27050	0
162	20240213	180900	5144037500	27050	27050	27050	27050	0
163	20240213	180800	5144037500	27050	27050	27050	27050	0
164	20240213	180700	5144037500	27050	27050	27050	27050	0
165	20240213	180600	5144037500	27050	27050	27050	27050	0
166	20240213	180500	5144037500	27050	27050	27050	27050	0
167	20240213	180400	5144037500	27050	27050	27050	27050	0
168	20240213	180300	5144037500	27050	27050	27050	27050	0
169	20240213	180200	5144037500	27050	27050	27050	27050	0
170	20240213	180100	5144037500	27050	27050	27050	27050	0
171	20240213	180000	5144037500	27050	27050	27050	27050	0
172	20240213	175900	5144037500	27050	27050	27050	27050	0
173	20240213	175800	5144037500	27050	27050	27050	27050	0
174	20240213	175700	5144037500	27050	27050	27050	27050	0
175	20240213	175600	5144037500	27050	27050	27050	27050	0
176	20240213	175500	5144037500	27050	27050	27050	27050	0
177	20240213	175400	5144037500	27050	27050	27050	27050	0
178	20240213	175300	5144037500	27050	27050	27050	27050	0
179	20240213	175200	5144037500	27050	27050	27050	27050	0
180	20240213	175100	5144037500	27050	27050	27050	27050	0
181	20240213	175000	5144037500	27050	27050	27050	27050	0
182	20240213	174900	5144037500	27050	27050	27050	27050	2477
183	20240213	174800	5144037500	27050	27050	27050	27050	0
184	20240213	174700	5144037500	27050	27050	27050	27050	0
185	20240213	174600	5144037500	27050	27050	27050	27050	0
186	20240213	174500	5144037500	27050	27050	27050	27050	0
187	20240213	174400	5144037500	27050	27050	27050	27050	0
188	20240213	174300	5144037500	27050	27050	27050	27050	0
189	20240213	174200	5144037500	27050	27050	27050	27050	0
190	20240213	174100	5144037500	27050	27050	27050	27050	0
191	20240213	174000	5144037500	27050	27050	27050	27050	0
192	20240213	173900	5144037500	27050	27050	27050	27050	0
193	20240213	173800	5144037500	27050	27050	27050	27050	0
194	20240213	173700	5144037500	27050	27050	27050	27050	0
195	20240213	173600	5144037500	27050	27050	27050	27050	0
196	20240213	173500	5144037500	27050	27050	27050	27050	0
197	20240213	173400	5144037500	27050	27050	27050	27050	0
198	20240213	173300	5144037500	27050	27050	27050	27050	0
199	20240213	173200	5144037500	27050	27050	27050	27050	0
200	20240213	173100	5144037500	27050	27050	27050	27050	0
201	20240213	173000	5144037500	27050	27050	27050	27050	0
202	20240213	172900	5144037500	27050	27050	27050	27050	0
203	20240213	172800	5144037500	27050	27050	27050	27050	0
204	20240213	172700	5144037500	27050	27050	27050	27050	0
205	20240213	172600	5144037500	27050	27050	27050	27050	0
206	20240213	172500	5144037500	27050	27050	27050	27050	0
207	20240213	172400	5144037500	27050	27050	27050	27050	0
208	20240213	172300	5144037500	27050	27050	27050	27050	0
209	20240213	172200	5144037500	27050	27050	27050	27050	0
210	20240213	172100	5144037500	27050	27050	27050	27050	0
211	20240213	172000	5144037500	27050	27050	27050	27050	0
212	20240213	171900	5144037500	27050	27050	27050	27050	2477
213	20240213	171800	5144037500	27050	27050	27050	27050	0
214	20240213	171700	5144037500	27050	27050	27050	27050	0
215	20240213	171600	5144037500	27050	27050	27050	27050	0
216	20240213	171500	5144037500	27050	27050	27050	27050	0
217	20240213	171400	5144037500	27050	27050	27050	27050	0
218	20240213	171300	5144037500	27050	27050	27050	27050	0
219	20240213	171200	5144037500	27050	27050	27050	27050	0
220	20240213	171100	5144037500	27050	27050	27050	27050	0
221	20240213	171000	5144037500	27050	27050	27050	27050	0
222	20240213	170900	5144037500	27050	27050	27050	27050	0
223	20240213	170800	5144037500	27050	27050	27050	27050	0
224	20240213	170700	5144037500	27050	27050	27050	27050	0
225	20240213	170600	5144037500	27050	27050	27050	27050	0
226	20240213	170500	5144037500	27050	27050	27050	27050	0
227	20240213	170400	5144037500	27050	27050	27050	27050	0
228	20240213	170300	5144037500	27050	27050	27050	27050	0
229	20240213	170200	5144037500	27050	27050	27050	27050	0
230	20240213	170100	5144037500	27050	27050	27050	27050	0
231	20240213	170000	5144037500	27050	27050	27050	27050	0
232	20240213	165900	5144037500	27050	27050	27050	27050	0
233	20240213	165800	5144037500	27050	27050	27050	27050	0
234	20240213	165700	5144037500	27050	27050	27050	27050	0
235	20240213	165600	5144037500	27050	27050	27050	27050	0
236	20240213	165500	5144037500	27050	27050	27050	27050	0
237	20240213	165400	5144037500	27050	27050	27050	27050	0
238	20240213	165300	5144037500	27050	27050	27050	27050	0
239	20240213	165200	5144037500	27050	27050	27050	27050	0
240	20240213	165100	5144037500	27050	27050	27050	27050	0
241	20240213	165000	5144037500	27050	27050	27050	27050	0
242	20240213	164900	5144037500	27050	27050	27050	27050	2477
243	20240213	164800	5144037500	27050	27050	27050	27050	0
244	20240213	164700	5144037500	27050	27050	27050	27050	0
245	20240213	164600	5144037500	27050	27050	27050	27050	0
246	20240213	164500	5144037500	27050	27050	27050	27050	0
247	20240213	164400	5144037500	27050	27050	27050	27050	0
248	20240213	164300	5144037500	27050	27050	27050	27050	0
249	20240213	164200	5144037500	27050	27050	27050	27050	0
250	20240213	164100	5144037500	27050	27050	27050	27050	0
251	20240213	164000	5144037500	27050	27050	27050	27050	0
252	20240213	163900	5144037500	27050	27050	27050	27050	0
253	20240213	163800	5144037500	27050	27050	27050	27050	0
254	20240213	163700	5144037500	27050	27050	27050	27050	0
255	20240213	163600	5144037500	27050	27050	27050	27050	0
256	20240213	163500	5144037500	27050	27050	27050	27050	0
257	20240213	163400	5144037500	27050	27050	27050	27050	0
258	20240213	163300	5144037500	27050	27050	27050	27050	0
259	20240213	163200	5144037500	27050	27050	27050	27050	0
260	20240213	163100	5144037500	27050	27050	27050	27050	0
261	20240213	163000	5144037500	27050	27050	27050	27050	0
262	20240213	162900	5144037500	27050	27050	27050	27050	0
263	20240213	162800	5144037500	27050	27050	27050	27050	0
264	20240213	162700	5144037500	27050	27050	27050	27050	0
265	20240213	162600	5144037500	27050	27050	27050	27050	0
266	20240213	162500	5144037500	27050	27050	27050	27050	0
267	20240213	162400	5144037500	27050	27050	27050	27050	0
268	20240213	162300	5144037500	27050	27050	27050	27050	0
269	20240213	162200	5144037500	27050	27050	27050	27050	0
270	20240213	162100	5144037500	27050	27050	27050	27050	0
271	20240213	162000	5144037500	27050	27050	27050	27050	0
272	20240213	161900	5144037500	27050	27050	27050	27050	2477
273	20240213	161800	5144037500	27050	27050	27050	27050	0
274	20240213	161700	5144037500	27050	27050	27050	27050	0
275	20240213	161600	5144037500	27050	27050	27050	27050	0
276	20240213	161500	5144037500	27050	27050	27050	27050	0
277	20240213	161400	5144037500	27050	27050	27050	27050	0
278	20240213	161300	5144037500	27050	27050	27050	27050	0
279	20240213	161200	5144037500	27050	27050	27050	27050	0
280	20240213	161100	5144037500	27050	27050	27050	27050	0
281	20240213	161000	5144037500	27050	27050	27050	27050	0
282	20240213	160900	5144037500	27050	27050	27050	27050	0
283	20240213	160800	5144037500	27050	27050	27050	27050	0
284	20240213	160700	5144037500	27050	27050	27050	27050	0
285	20240213	160600	5144037500	27050	27050	27050	27050	0
286	20240213	160500	5144037500	27050	27050	27050	27050	0
287	20240213	160400	5144037500	27050	27050	27050	27050	0
288	20240213	160300	5144037500	27050	27050	27050	27050	0
289	20240213	160200	5144037500	27050	27050	27050	27050	0
290	20240213	160100	5144037500	27050	27050	27050	27050	0
291	20240213	160000	5144037500	27050	27050	27050	27050	0
292	20240213	155900	5144037500	27050	27050	27050	27050	0
293	20240213	155800	5144037500	27050	27050	27050	27050	0
294	20240213	155700	5144037500	27050	27050	27050	27050	0
295	20240213	155600	5144037500	27050	27050	27050	27050	0
296	20240213	155500	5144037500	27050	27050	27050	27050	0
297	20240213	155400	5144037500	27050	27050	27050	27050	0
298	20240213	155300	5144037500	27050	27050	27050	27050	0
299	20240213	155200	5144037500	27050	27050	27050	27050	0
300	20240213	155100	5144037500	27050	27050	27050	27050	0
301	20240213	155000	5144037500	27050	27050	27050	27050	0
302	20240213	154900	5144037500	27050	27050	27050	27050	2477
303	20240213	154800	5144037500	27050	27050	27050	27050	0
304	20240213	154700	5144037500	27050	27050	27050	27050	0
305	20240213	154600	5144037500	27050	27050	27050	27050	0
306	20240213	154500	5144037500	27050	27050	27050	27050	0
307	20240213	154400	5144037500	27050	27050	27050	27050	0
308	20240213	154300	5144037500	27050	27050	27050	27050	0
309	20240213	154200	5144037500	27050	27050	27050	27050	0
310	20240213	154100	5144037500	27050	27050	27050	27050	0
311	20240213	154000	5144037500	27050	27050	27050	27050	0
312	20240213	153900	5144037500	27050	27050	27050	27050	0
313	20240213	153800	5144037500	27050	27050	27050	27050	0
314	20240213	153700	5144037500	27050	27050	27050	27050	0
315	20240213	153600	5144037500	27050	27050	27050	27050	0
316	20240213	153500	5144037500	27050	27050	27050	27050	0
317	20240213	153400	5144037500	27050	27050	27050	27050	0
318	20240213	153300	5144037500	27050	27050	27050	27050	0
319	20240213	153200	5144037500	27050	27050	27050	27050	0
320	20240213	153100	5144037500	27050	27050	27050	27050	0
321	20240213	153000	5144037500	27050	27050	27050	27050	2477
322	20240213	152900	5077034650	27100	27100	27100	27100	0
323	20240213	152800	5077034650	27100	27100	27100	27100	0
324	20240213	152700	5077034650	27100	27100	27100	27100	0
325	20240213	152600	5077034650	27100	27100	27100	27100	0
326	20240213	152500	5077034650	27100	27100	27100	27100	0
327	20240213	152400	5077034650	27100	27100	27100	27100	0
328	20240213	152300	5077034650	27100	27100	27100	27100	0
329	20240213	152200	5077034650	27100	27100	27100	27100	0
330	20240213	152100	5077034650	27100	27100	27100	27100	0
331	20240213	152000	5077034650	27100	27100	27100	27100	0
332	20240213	151900	5077034650	27100	27100	27150	27100	394
333	20240213	151800	5066356700	27100	27050	27100	27000	322
334	20240213	151700	5057644200	27100	27100	27100	27050	266
335	20240213	151600	5050447250	27100	27100	27100	27050	213
336	20240213	151500	5044685350	27100	27050	27100	27050	723
337	20240213	151400	5025125050	27100	27050	27100	27050	450
338	20240213	151300	5012945050	27100	27050	27100	27050	94
339	20240213	151200	5010401600	27100	27100	27150	27050	414
340	20240213	151100	4999199700	27150	27100	27150	27100	111
341	20240213	151000	4996191200	27100	27050	27100	27050	275
342	20240213	150900	4988752400	27000	27050	27100	27000	268
343	20240213	150800	4981504200	27100	27050	27100	27050	777
344	20240213	150700	4960486250	27050	27100	27100	27000	1171
345	20240213	150600	4928839000	27100	27150	27150	27050	725
346	20240213	150500	4909188700	27150	27150	27150	27100	178
347	20240213	150400	4904361250	27150	27150	27150	27100	161
348	20240213	150300	4899991050	27150	27200	27200	27100	121
349	20240213	150200	4896705700	27200	27200	27200	27100	1512
350	20240213	150100	4855605200	27200	27250	27250	27200	166
351	20240213	150000	4851089400	27250	27300	27300	27200	404
352	20240213	145900	4840079650	27300	27150	27300	27150	745
353	20240213	145800	4819765450	27100	27100	27150	27100	258
354	20240213	145700	4812770950	27150	27100	27150	27100	510
355	20240213	145600	4798929400	27150	27100	27150	27100	110
356	20240213	145500	4795948350	27100	27100	27150	27050	412
357	20240213	145400	4784782950	27200	27050	27200	27000	91
358	20240213	145300	4782312500	27200	27050	27200	27050	516
359	20240213	145200	4768314200	27000	26950	27000	26900	393
360	20240213	145100	4757732400	26900	27050	27050	26850	2024
361	20240213	145000	4703201800	27050	27050	27150	27050	512
362	20240213	144900	4689347700	27050	27000	27050	26950	373
363	20240213	144800	4679274700	26950	27050	27050	26900	1176
364	20240213	144700	4647603400	27050	27000	27050	26950	1301
365	20240213	144600	4612518650	27100	27200	27200	26950	5367
366	20240213	144500	4467510650	27200	27150	27200	27150	82
367	20240213	144400	4465281600	27250	27300	27300	27150	384
368	20240213	144300	4454829700	27200	27300	27300	27150	1305
369	20240213	144200	4419330200	27250	27350	27450	27250	933
370	20240213	144100	4393841700	27350	27400	27400	27300	1047
371	20240213	144000	4365187200	27400	27300	27400	27300	872
372	20240213	143900	4341354850	27300	27200	27400	27150	2254
373	20240213	143800	4280000650	27200	27300	27350	27200	2089
374	20240213	143700	4222975300	27350	27600	27650	27300	4247
375	20240213	143600	4106335350	27650	27700	27700	27550	1151
376	20240213	143500	4074517050	27700	27500	27700	27500	1755
377	20240213	143400	4026137250	27500	27700	27750	27500	6838
378	20240213	143300	3837088650	27750	27650	27800	27650	3346
379	20240213	143200	3744325750	27700	27700	27800	27400	6259
380	20240213	143100	3571478450	27650	28150	28300	27450	21708
381	20240213	143000	2965995950	28150	27500	28650	27500	24549
382	20240213	142900	2280492400	27500	27150	27500	27150	2988
383	20240213	142800	2198651450	27200	27200	27250	27150	559
384	20240213	142700	2183459500	27200	27350	27450	27200	1127
385	20240213	142600	2152613300	27350	27250	27400	27150	607
386	20240213	142500	2136059550	27250	27350	27400	27150	1609
387	20240213	142400	2092231700	27400	27350	27400	27200	2652
388	20240213	142300	2019730050	27300	27200	27550	27200	3650
389	20240213	142200	1919605900	27100	27300	27300	27100	2229
390	20240213	142100	1858857450	27350	27450	27500	27250	3655
391	20240213	142000	1758726000	27450	26950	27600	26950	8930
392	20240213	141900	1513707650	26850	26800	26950	26800	616
393	20240213	141800	1497157950	26800	26850	27300	26800	3426
394	20240213	141700	1404395700	26900	26800	26950	26800	351
395	20240213	141600	1394954200	26850	26550	27100	26550	15053
396	20240213	141500	990977500	26500	26500	26500	26500	0
397	20240213	141400	990977500	26500	26500	26500	26500	0
398	20240213	141300	990977500	26500	26500	26500	26500	0
399	20240213	141200	990977500	26500	26500	26500	26500	11
400	20240213	141100	990686000	26500	26500	26500	26500	10
401	20240213	141000	990421000	26500	26500	26500	26500	79
402	20240213	140900	988327500	26550	26550	26550	26550	0
403	20240213	140800	988327500	26550	26500	26550	26500	6
404	20240213	140700	988168250	26500	26500	26500	26500	0
405	20240213	140600	988168250	26500	26550	26550	26500	410
406	20240213	140500	977303000	26550	26500	26550	26500	16
407	20240213	140400	976878750	26500	26500	26500	26500	11
408	20240213	140300	976587250	26500	26550	26550	26500	11
409	20240213	140200	976295700	26550	26550	26550	26550	0
410	20240213	140100	976295700	26550	26550	26550	26550	29
411	20240213	140000	975525750	26550	26550	26550	26550	153
412	20240213	135900	971463600	26550	26550	26550	26550	1
413	20240213	135800	971437050	26500	26500	26500	26500	0
414	20240213	135700	971437050	26500	26500	26500	26500	12
415	20240213	135600	971119050	26500	26500	26500	26500	198
416	20240213	135500	965872050	26500	26450	26500	26450	5
417	20240213	135400	965739600	26500	26500	26500	26500	23
418	20240213	135300	965130100	26500	26500	26500	26500	0
419	20240213	135200	965130100	26500	26500	26500	26500	102
420	20240213	135100	962427100	26500	26500	26500	26500	200
421	20240213	135000	957127100	26500	26500	26500	26500	27
422	20240213	134900	956411600	26500	26500	26500	26500	2
423	20240213	134800	956358600	26500	26500	26500	26500	0
424	20240213	134700	956358600	26500	26500	26500	26500	0
425	20240213	134600	956358600	26500	26500	26500	26500	144
426	20240213	134500	952542600	26500	26500	26500	26500	50
427	20240213	134400	951217600	26500	26500	26500	26500	0
428	20240213	134300	951217600	26500	26500	26500	26500	0
429	20240213	134200	951217600	26500	26500	26500	26500	4
430	20240213	134100	951111600	26500	26500	26500	26500	3
431	20240213	134000	951032100	26550	26550	26550	26550	1
432	20240213	133900	951005550	26500	26500	26500	26500	0
433	20240213	133800	951005550	26500	26500	26500	26500	105
434	20240213	133700	948223050	26500	26500	26500	26500	0
435	20240213	133600	948223050	26500	26500	26500	26500	107
436	20240213	133500	945387550	26450	26550	26550	26450	159
437	20240213	133400	941181200	26450	26450	26450	26450	4
438	20240213	133300	941075400	26500	26500	26500	26500	48
439	20240213	133200	939803400	26500	26500	26500	26500	55
440	20240213	133100	938345900	26500	26500	26500	26500	243
441	20240213	133000	931906400	26500	26500	26500	26500	0
442	20240213	132900	931906400	26500	26500	26500	26450	155
443	20240213	132800	927799100	26500	26500	26500	26500	1
444	20240213	132700	927772600	26500	26500	26500	26500	413
445	20240213	132600	916828100	26500	26500	26500	26500	1
446	20240213	132500	916801600	26450	26500	26550	26450	166
447	20240213	132400	912410250	26550	26500	26550	26500	47
448	20240213	132300	911164650	26550	26500	26550	26500	4
449	20240213	132200	911058500	26550	26450	26550	26450	21
450	20240213	132100	910502950	26450	26450	26450	26450	35
451	20240213	132000	909577200	26450	26450	26450	26450	10
452	20240213	131900	909312700	26450	26450	26450	26450	60
453	20240213	131800	907725700	26450	26500	26500	26450	1332
454	20240213	131700	872475800	26550	26550	26550	26550	0
455	20240213	131600	872475800	26550	26550	26550	26550	0
456	20240213	131500	872475800	26550	26550	26550	26550	0
457	20240213	131400	872475800	26550	26550	26550	26550	10
458	20240213	131300	872210300	26550	26550	26550	26550	0
459	20240213	131200	872210300	26550	26550	26550	26550	0
460	20240213	131100	872210300	26550	26500	26550	26500	295
461	20240213	131000	864392750	26550	26550	26550	26550	0
462	20240213	130900	864392750	26550	26550	26550	26550	0
463	20240213	130800	864392750	26550	26550	26550	26550	0
464	20240213	130700	864392750	26550	26550	26550	26500	41
465	20240213	130600	863306150	26500	26500	26500	26500	100
466	20240213	130500	860656150	26550	26550	26550	26550	2
467	20240213	130400	860603050	26500	26500	26500	26500	41
468	20240213	130300	859516550	26500	26500	26500	26500	0
469	20240213	130200	859516550	26500	26500	26550	26500	174
470	20240213	130100	854898000	26550	26550	26550	26550	61
471	20240213	130000	853278450	26550	26550	26550	26500	13
472	20240213	125900	852933350	26550	26550	26550	26550	3
473	20240213	125800	852853700	26500	26500	26500	26500	301
474	20240213	125700	844877200	26500	26500	26500	26500	24
475	20240213	125600	844241200	26500	26500	26500	26500	5
476	20240213	125500	844108700	26500	26500	26500	26500	0
477	20240213	125400	844108700	26500	26500	26500	26500	7
478	20240213	125300	843923200	26500	26500	26500	26500	30
479	20240213	125200	843128200	26550	26550	26550	26500	477
480	20240213	125100	830485250	26550	26500	26550	26500	120
481	20240213	125000	827304750	26500	26500	26500	26500	55
482	20240213	124900	825847250	26500	26500	26500	26500	0
483	20240213	124800	825847250	26500	26500	26500	26500	0
484	20240213	124700	825847250	26500	26550	26550	26500	253
485	20240213	124600	819130250	26550	26550	26550	26550	40
486	20240213	124500	818068250	26500	26500	26500	26500	1
487	20240213	124400	818041750	26500	26500	26500	26500	0
488	20240213	124300	818041750	26500	26550	26550	26500	9
489	20240213	124200	817802950	26550	26550	26550	26550	0
490	20240213	124100	817802950	26550	26550	26550	26550	5
491	20240213	124000	817670200	26500	26500	26500	26500	2
492	20240213	123900	817617200	26500	26500	26500	26500	0
493	20240213	123800	817617200	26500	26500	26500	26500	0
494	20240213	123700	817617200	26500	26500	26500	26500	0
495	20240213	123600	817617200	26500	26500	26500	26500	4
496	20240213	123500	817511200	26500	26500	26500	26500	3
497	20240213	123400	817431700	26500	26500	26500	26500	5
498	20240213	123300	817299200	26500	26550	26550	26500	206
499	20240213	123200	811839900	26500	26500	26500	26500	115
500	20240213	123100	808792400	26500	26500	26500	26500	612
501	20240213	123000	792574400	26500	26500	26500	26500	7
502	20240213	122900	792388900	26500	26500	26500	26500	21
503	20240213	122800	791832400	26500	26500	26500	26450	136
504	20240213	122700	788235050	26450	26450	26450	26450	116
505	20240213	122600	785166850	26500	26450	26500	26450	90
506	20240213	122500	782786300	26450	26450	26450	26450	0
507	20240213	122400	782786300	26450	26450	26450	26450	41
508	20240213	122300	781701850	26500	26450	26500	26450	20
509	20240213	122200	781172800	26450	26500	26500	26450	12
510	20240213	122100	780854900	26450	26450	26450	26450	0
511	20240213	122000	780854900	26450	26450	26450	26450	0
512	20240213	121900	780854900	26450	26450	26450	26450	0
513	20240213	121800	780854900	26450	26450	26450	26450	20
514	20240213	121700	780325900	26500	26500	26500	26500	114
515	20240213	121600	777304900	26500	26500	26500	26500	0
516	20240213	121500	777304900	26500	26500	26500	26500	1
517	20240213	121400	777278400	26500	26500	26500	26500	61
518	20240213	121300	775661900	26450	26450	26450	26450	107
519	20240213	121200	772831750	26500	26500	26500	26500	0
520	20240213	121100	772831750	26500	26500	26500	26500	0
521	20240213	121000	772831750	26500	26500	26500	26500	0
522	20240213	120900	772831750	26500	26500	26500	26500	602
523	20240213	120800	756878750	26450	26450	26450	26450	71
524	20240213	120700	755000800	26500	26500	26500	26500	102
525	20240213	120600	752297800	26450	26450	26450	26450	0
526	20240213	120500	752297800	26450	26450	26450	26450	0
527	20240213	120400	752297800	26450	26450	26450	26450	0
528	20240213	120300	752297800	26450	26450	26450	26450	0
529	20240213	120200	752297800	26450	26450	26450	26450	0
530	20240213	120100	752297800	26450	26450	26450	26450	23
531	20240213	120000	751689450	26500	26500	26500	26500	0
532	20240213	115900	751689450	26500	26500	26500	26500	1
533	20240213	115800	751662950	26450	26450	26450	26450	6
534	20240213	115700	751504250	26500	26450	26500	26450	30
535	20240213	115600	750710650	26500	26500	26500	26500	0
536	20240213	115500	750710650	26500	26450	26500	26450	27
537	20240213	115400	749996450	26500	26500	26500	26500	0
538	20240213	115300	749996450	26500	26450	26500	26450	24
539	20240213	115200	749361600	26450	26450	26450	26450	19
540	20240213	115100	748859050	26450	26450	26500	26450	54
541	20240213	115000	747430700	26400	26400	26400	26400	121
542	20240213	114900	744236300	26450	26450	26450	26450	6
543	20240213	114800	744077600	26450	26450	26450	26450	0
544	20240213	114700	744077600	26450	26450	26450	26450	1
545	20240213	114600	744051150	26450	26400	26450	26400	3
546	20240213	114500	743971900	26400	26400	26400	26400	2
547	20240213	114400	743919100	26450	26400	26450	26400	74
548	20240213	114300	741965300	26400	26400	26400	26400	30
549	20240213	114200	741173300	26450	26450	26450	26450	1
550	20240213	114100	741146850	26450	26450	26450	26450	4
551	20240213	114000	741041050	26450	26450	26450	26450	11
552	20240213	113900	740750100	26450	26450	26450	26450	0
553	20240213	113800	740750100	26450	26450	26450	26450	10
554	20240213	113700	740485600	26450	26500	26500	26450	60
555	20240213	113600	738898100	26500	26500	26500	26500	50
556	20240213	113500	737573100	26500	26450	26500	26450	3
557	20240213	113400	737493700	26450	26350	26450	26350	210
558	20240213	113300	731949900	26400	26400	26400	26400	684
559	20240213	113200	713892300	26450	26450	26450	26450	0
560	20240213	113100	713892300	26450	26450	26450	26450	15
561	20240213	113000	713495550	26450	26450	26450	26450	1
562	20240213	112900	713469100	26350	26400	26400	26350	406
563	20240213	112800	702767800	26400	26400	26400	26400	0
564	20240213	112700	702767800	26400	26400	26400	26400	0
565	20240213	112600	702767800	26400	26400	26400	26400	847
566	20240213	112500	680407000	26450	26500	26500	26450	87
567	20240213	112400	678105650	26500	26500	26500	26500	0
568	20240213	112300	678105650	26500	26500	26500	26500	0
569	20240213	112200	678105650	26500	26500	26500	26500	2
570	20240213	112100	678052650	26500	26500	26500	26500	0
571	20240213	112000	678052650	26500	26500	26500	26500	0
572	20240213	111900	678052650	26500	26500	26500	26500	110
573	20240213	111800	675137650	26450	26450	26450	26450	0
574	20240213	111700	675137650	26450	26500	26500	26450	154
575	20240213	111600	671064100	26450	26450	26450	26450	6
576	20240213	111500	670905400	26450	26450	26450	26450	30
577	20240213	111400	670111900	26500	26500	26500	26500	0
578	20240213	111300	670111900	26500	26500	26500	26500	11
579	20240213	111200	669820400	26500	26500	26500	26500	2
580	20240213	111100	669767400	26450	26450	26450	26450	155
581	20240213	111000	665667650	26450	26450	26450	26450	39
582	20240213	110900	664636100	26500	26500	26500	26500	0
583	20240213	110800	664636100	26500	26500	26500	26500	329
584	20240213	110700	655917600	26500	26550	26550	26500	151
585	20240213	110600	651916050	26550	26550	26550	26550	11
586	20240213	110500	651624000	26550	26550	26550	26550	5
587	20240213	110400	651491250	26550	26550	26550	26550	1
588	20240213	110300	651464700	26550	26500	26550	26500	57
589	20240213	110200	649954150	26550	26550	26550	26550	5
590	20240213	110100	649821400	26550	26500	26550	26500	6
591	20240213	110000	649662250	26550	26550	26550	26550	0
592	20240213	105900	649662250	26550	26550	26550	26550	0
593	20240213	105800	649662250	26550	26500	26550	26500	19
594	20240213	105700	649158700	26550	26550	26550	26550	0
595	20240213	105600	649158700	26550	26550	26550	26550	0
596	20240213	105500	649158700	26550	26500	26550	26500	9
597	20240213	105400	648920150	26500	26500	26500	26500	28
598	20240213	105300	648178150	26500	26500	26500	26500	70
599	20240213	105200	646323150	26550	26550	26550	26550	0
600	20240213	105100	646323150	26550	26550	26550	26550	10
601	20240213	105000	646057650	26500	26550	26550	26500	4
602	20240213	104900	645951550	26500	26600	26600	26500	27
603	20240213	104800	645235750	26500	26500	26500	26500	13
604	20240213	104700	644891250	26600	26500	26600	26500	10
605	20240213	104600	644625950	26600	26500	26600	26500	17
606	20240213	104500	644175050	26600	26500	26600	26500	46
607	20240213	104400	642955850	26600	26600	26600	26600	3
608	20240213	104300	642876050	26600	26600	26600	26600	16
609	20240213	104200	642450450	26500	26600	26600	26500	9
610	20240213	104100	642211750	26600	26600	26600	26600	1
611	20240213	104000	642185150	26600	26600	26600	26600	2
612	20240213	103900	642131950	26600	26600	26600	26600	2
613	20240213	103800	642078750	26600	26500	26600	26500	15
614	20240213	103700	641680950	26600	26550	26600	26550	57
615	20240213	103600	640167500	26550	26550	26550	26550	0
616	20240213	103500	640167500	26550	26550	26550	26550	0
617	20240213	103400	640167500	26550	26500	26550	26450	7
618	20240213	103300	639981850	26550	26550	26550	26550	0
619	20240213	103200	639981850	26550	26450	26550	26450	32
620	20240213	103100	639135150	26450	26450	26450	26450	37
621	20240213	103000	638156500	26600	26550	26600	26550	5
622	20240213	102900	638023550	26550	26550	26550	26550	50
623	20240213	102800	636696050	26550	26550	26550	26550	3
624	20240213	102700	636616400	26550	26500	26550	26400	431
625	20240213	102600	625236850	26400	26400	26450	26400	116
626	20240213	102500	622169600	26450	26450	26450	26450	3
627	20240213	102400	622090250	26450	26450	26450	26450	2
628	20240213	102300	622037350	26350	26350	26350	26350	484
629	20240213	102200	609283950	26350	26450	26450	26350	535
630	20240213	102100	595181100	26450	26350	26450	26350	4
631	20240213	102000	595075500	26350	26450	26450	26350	325
632	20240213	101900	586491750	26500	26500	26500	26500	52
633	20240213	101800	585113750	26500	26450	26500	26350	126
634	20240213	101700	581792050	26400	26450	26450	26400	136
635	20240213	101600	578199850	26450	26450	26450	26450	31
636	20240213	101500	577379900	26350	26450	26450	26350	345
637	20240213	101400	568282000	26450	26450	26450	26450	25
638	20240213	101300	567620750	26450	26450	26450	26450	5
639	20240213	101200	567488500	26400	26500	26500	26400	69
640	20240213	101100	565662650	26500	26450	26500	26400	24
641	20240213	101000	565027950	26400	26500	26500	26350	158
642	20240213	100900	560857800	26500	26400	26500	26350	954
643	20240213	100800	535686450	26400	26500	26500	26400	72
644	20240213	100700	533785400	26500	26500	26500	26400	126
645	20240213	100600	530456950	26500	26450	26500	26400	557
646	20240213	100500	515751500	26500	26400	26500	26400	189
647	20240213	100400	510761800	26500	26500	26500	26500	1
648	20240213	100300	510735300	26500	26500	26500	26400	76
649	20240213	100200	508724900	26400	26500	26500	26400	63
650	20240213	100100	507056000	26500	26500	26500	26400	128
651	20240213	100000	503671150	26500	26500	26500	26450	22
652	20240213	095900	503088900	26500	26500	26500	26450	394
653	20240213	095800	492667150	26550	26550	26550	26550	5
654	20240213	095700	492534400	26600	26600	26600	26600	23
655	20240213	095600	491922600	26600	26500	26600	26450	111
656	20240213	095500	488985750	26500	26500	26500	26500	10
657	20240213	095400	488720750	26500	26450	26500	26450	126
658	20240213	095300	485386750	26450	26450	26450	26450	29
659	20240213	095200	484619700	26400	26500	26500	26400	1491
660	20240213	095100	445182350	26500	26500	26500	26500	265
661	20240213	095000	438159850	26450	26500	26500	26450	174
662	20240213	094900	433548900	26500	26500	26500	26500	40
663	20240213	094800	432488900	26500	26600	26600	26500	1200
664	20240213	094700	400687200	26600	26550	26600	26500	761
665	20240213	094600	380487800	26600	26600	26600	26550	62
666	20240213	094500	378839100	26600	26600	26600	26600	112
667	20240213	094400	375859900	26550	26600	26600	26550	127
668	20240213	094300	372486900	26600	26600	26600	26550	228
669	20240213	094200	366425900	26600	26650	26650	26600	426
670	20240213	094100	355094200	26650	26600	26650	26600	95
671	20240213	094000	352566950	26650	26650	26650	26650	3
672	20240213	093900	352487000	26650	26700	26700	26650	46
673	20240213	093800	351261000	26650	26650	26650	26650	231
674	20240213	093700	345104850	26650	26600	26650	26600	52
675	20240213	093600	343721100	26650	26650	26650	26650	46
676	20240213	093500	342495200	26650	26650	26650	26650	36
677	20240213	093400	341535800	26650	26650	26650	26650	907
678	20240213	093300	317364250	26650	26650	26700	26650	33
679	20240213	093200	316484550	26700	26700	26750	26700	134
680	20240213	093100	312906700	26750	26700	26750	26700	40
681	20240213	093000	311838400	26700	26750	26750	26700	24
682	20240213	092900	311197200	26750	26750	26750	26700	1528
683	20240213	092800	270399500	26700	26750	26750	26700	265
684	20240213	092700	263322550	26750	26750	26750	26700	1239
685	20240213	092600	230237700	26750	26750	26750	26750	425
686	20240213	092500	218868950	26800	26750	26800	26750	13
687	20240213	092400	218520800	26800	26800	26800	26750	21
688	20240213	092300	217958450	26750	26800	26800	26750	47
689	20240213	092200	216700950	26800	26800	26800	26800	168
690	20240213	092100	212198550	26800	26750	26800	26750	172
691	20240213	092000	207597350	26750	26700	26750	26700	232
692	20240213	091900	201402900	26650	26650	26650	26650	85
693	20240213	091800	199137650	26650	26700	26700	26650	191
694	20240213	091700	194047450	26700	26650	26700	26650	452
695	20240213	091600	181994150	26650	26700	26700	26650	407
696	20240213	091500	171137600	26650	26650	26650	26650	101
697	20240213	091400	168445950	26700	26700	26700	26700	53
698	20240213	091300	167030850	26650	26750	26750	26650	155
699	20240213	091200	162892300	26750	26750	26750	26750	247
700	20240213	091100	156285050	26700	26750	26750	26700	46
701	20240213	091000	155056600	26700	26600	26700	26600	59
702	20240213	090900	153482800	26700	26600	26700	26600	137
703	20240213	090800	149835600	26600	26600	26600	26600	432
704	20240213	090700	138344400	26600	26650	26650	26600	529
705	20240213	090600	124246650	26700	26750	26750	26700	880
706	20240213	090500	100739450	26750	26800	26800	26750	363
707	20240213	090400	91025300	26800	26750	26800	26700	850
708	20240213	090300	68314800	26750	26700	26750	26700	34
709	20240213	090200	67405500	26700	26600	26700	26600	751
710	20240213	090100	47395600	26450	26450	26450	26400	697
711	20240213	090000	28963750	26450	26450	26450	26450	1090