KissMeData/108670/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	200800	317279550	39850	39850	39850	39850	321
3	20240215	200700	317279550	39850	39850	39850	39850	0
4	20240215	200600	317279550	39850	39850	39850	39850	0
5	20240215	200500	317279550	39850	39850	39850	39850	0
6	20240215	200400	317279550	39850	39850	39850	39850	0
7	20240215	200300	317279550	39850	39850	39850	39850	0
8	20240215	200200	317279550	39850	39850	39850	39850	0
9	20240215	200100	317279550	39850	39850	39850	39850	0
10	20240215	200000	317279550	39850	39850	39850	39850	0
11	20240215	195900	317279550	39850	39850	39850	39850	0
12	20240215	195800	317279550	39850	39850	39850	39850	0
13	20240215	195700	317279550	39850	39850	39850	39850	0
14	20240215	195600	317279550	39850	39850	39850	39850	0
15	20240215	195500	317279550	39850	39850	39850	39850	0
16	20240215	195400	317279550	39850	39850	39850	39850	0
17	20240215	195300	317279550	39850	39850	39850	39850	0
18	20240215	195200	317279550	39850	39850	39850	39850	0
19	20240215	195100	317279550	39850	39850	39850	39850	0
20	20240215	195000	317279550	39850	39850	39850	39850	0
21	20240215	194900	317279550	39850	39850	39850	39850	0
22	20240215	194800	317279550	39850	39850	39850	39850	0
23	20240215	194700	317279550	39850	39850	39850	39850	0
24	20240215	194600	317279550	39850	39850	39850	39850	0
25	20240215	194500	317279550	39850	39850	39850	39850	0
26	20240215	194400	317279550	39850	39850	39850	39850	0
27	20240215	194300	317279550	39850	39850	39850	39850	0
28	20240215	194200	317279550	39850	39850	39850	39850	0
29	20240215	194100	317279550	39850	39850	39850	39850	0
30	20240215	194000	317279550	39850	39850	39850	39850	0
31	20240215	193900	317279550	39850	39850	39850	39850	0
32	20240215	193800	317279550	39850	39850	39850	39850	321
33	20240215	193700	317279550	39850	39850	39850	39850	0
34	20240215	193600	317279550	39850	39850	39850	39850	0
35	20240215	193500	317279550	39850	39850	39850	39850	0
36	20240215	193400	317279550	39850	39850	39850	39850	0
37	20240215	193300	317279550	39850	39850	39850	39850	0
38	20240215	193200	317279550	39850	39850	39850	39850	0
39	20240215	193100	317279550	39850	39850	39850	39850	0
40	20240215	193000	317279550	39850	39850	39850	39850	0
41	20240215	192900	317279550	39850	39850	39850	39850	0
42	20240215	192800	317279550	39850	39850	39850	39850	0
43	20240215	192700	317279550	39850	39850	39850	39850	0
44	20240215	192600	317279550	39850	39850	39850	39850	0
45	20240215	192500	317279550	39850	39850	39850	39850	0
46	20240215	192400	317279550	39850	39850	39850	39850	0
47	20240215	192300	317279550	39850	39850	39850	39850	0
48	20240215	192200	317279550	39850	39850	39850	39850	0
49	20240215	192100	317279550	39850	39850	39850	39850	0
50	20240215	192000	317279550	39850	39850	39850	39850	0
51	20240215	191900	317279550	39850	39850	39850	39850	0
52	20240215	191800	317279550	39850	39850	39850	39850	0
53	20240215	191700	317279550	39850	39850	39850	39850	0
54	20240215	191600	317279550	39850	39850	39850	39850	0
55	20240215	191500	317279550	39850	39850	39850	39850	0
56	20240215	191400	317279550	39850	39850	39850	39850	0
57	20240215	191300	317279550	39850	39850	39850	39850	0
58	20240215	191200	317279550	39850	39850	39850	39850	0
59	20240215	191100	317279550	39850	39850	39850	39850	0
60	20240215	191000	317279550	39850	39850	39850	39850	0
61	20240215	190900	317279550	39850	39850	39850	39850	0
62	20240215	190800	317279550	39850	39850	39850	39850	321
63	20240215	190700	317279550	39850	39850	39850	39850	0
64	20240215	190600	317279550	39850	39850	39850	39850	0
65	20240215	190500	317279550	39850	39850	39850	39850	0
66	20240215	190400	317279550	39850	39850	39850	39850	0
67	20240215	190300	317279550	39850	39850	39850	39850	0
68	20240215	190200	317279550	39850	39850	39850	39850	0
69	20240215	190100	317279550	39850	39850	39850	39850	0
70	20240215	190000	317279550	39850	39850	39850	39850	0
71	20240215	185900	317279550	39850	39850	39850	39850	0
72	20240215	185800	317279550	39850	39850	39850	39850	0
73	20240215	185700	317279550	39850	39850	39850	39850	0
74	20240215	185600	317279550	39850	39850	39850	39850	0
75	20240215	185500	317279550	39850	39850	39850	39850	0
76	20240215	185400	317279550	39850	39850	39850	39850	0
77	20240215	185300	317279550	39850	39850	39850	39850	0
78	20240215	185200	317279550	39850	39850	39850	39850	0
79	20240215	185100	317279550	39850	39850	39850	39850	0
80	20240215	185000	317279550	39850	39850	39850	39850	0
81	20240215	184900	317279550	39850	39850	39850	39850	0
82	20240215	184800	317279550	39850	39850	39850	39850	0
83	20240215	184700	317279550	39850	39850	39850	39850	0
84	20240215	184600	317279550	39850	39850	39850	39850	0
85	20240215	184500	317279550	39850	39850	39850	39850	0
86	20240215	184400	317279550	39850	39850	39850	39850	0
87	20240215	184300	317279550	39850	39850	39850	39850	0
88	20240215	184200	317279550	39850	39850	39850	39850	0
89	20240215	184100	317279550	39850	39850	39850	39850	0
90	20240215	184000	317279550	39850	39850	39850	39850	0
91	20240215	183900	317279550	39850	39850	39850	39850	0
92	20240215	183800	317279550	39850	39850	39850	39850	321
93	20240215	183700	317279550	39850	39850	39850	39850	0
94	20240215	183600	317279550	39850	39850	39850	39850	0
95	20240215	183500	317279550	39850	39850	39850	39850	0
96	20240215	183400	317279550	39850	39850	39850	39850	0
97	20240215	183300	317279550	39850	39850	39850	39850	0
98	20240215	183200	317279550	39850	39850	39850	39850	0
99	20240215	183100	317279550	39850	39850	39850	39850	0
100	20240215	183000	317279550	39850	39850	39850	39850	0
101	20240215	182900	317279550	39850	39850	39850	39850	0
102	20240215	182800	317279550	39850	39850	39850	39850	0
103	20240215	182700	317279550	39850	39850	39850	39850	0
104	20240215	182600	317279550	39850	39850	39850	39850	0
105	20240215	182500	317279550	39850	39850	39850	39850	0
106	20240215	182400	317279550	39850	39850	39850	39850	0
107	20240215	182300	317279550	39850	39850	39850	39850	0
108	20240215	182200	317279550	39850	39850	39850	39850	0
109	20240215	182100	317279550	39850	39850	39850	39850	0
110	20240215	182000	317279550	39850	39850	39850	39850	0
111	20240215	181900	317279550	39850	39850	39850	39850	0
112	20240215	181800	317279550	39850	39850	39850	39850	0
113	20240215	181700	317279550	39850	39850	39850	39850	0
114	20240215	181600	317279550	39850	39850	39850	39850	0
115	20240215	181500	317279550	39850	39850	39850	39850	0
116	20240215	181400	317279550	39850	39850	39850	39850	0
117	20240215	181300	317279550	39850	39850	39850	39850	0
118	20240215	181200	317279550	39850	39850	39850	39850	0
119	20240215	181100	317279550	39850	39850	39850	39850	0
120	20240215	181000	317279550	39850	39850	39850	39850	0
121	20240215	180900	317279550	39850	39850	39850	39850	0
122	20240215	180800	317279550	39850	39850	39850	39850	321
123	20240215	180700	317279550	39850	39850	39850	39850	0
124	20240215	180600	317279550	39850	39850	39850	39850	0
125	20240215	180500	317279550	39850	39850	39850	39850	0
126	20240215	180400	317279550	39850	39850	39850	39850	0
127	20240215	180300	317279550	39850	39850	39850	39850	0
128	20240215	180200	317279550	39850	39850	39850	39850	0
129	20240215	180100	317279550	39850	39850	39850	39850	0
130	20240215	180000	317279550	39850	39850	39850	39850	0
131	20240215	175900	317279550	39850	39850	39850	39850	0
132	20240215	175800	317279550	39850	39850	39850	39850	0
133	20240215	175700	317279550	39850	39850	39850	39850	0
134	20240215	175600	317279550	39850	39850	39850	39850	0
135	20240215	175500	317279550	39850	39850	39850	39850	0
136	20240215	175400	317279550	39850	39850	39850	39850	0
137	20240215	175300	317279550	39850	39850	39850	39850	0
138	20240215	175200	317279550	39850	39850	39850	39850	0
139	20240215	175100	317279550	39850	39850	39850	39850	0
140	20240215	175000	317279550	39850	39850	39850	39850	0
141	20240215	174900	317279550	39850	39850	39850	39850	0
142	20240215	174800	317279550	39850	39850	39850	39850	0
143	20240215	174700	317279550	39850	39850	39850	39850	0
144	20240215	174600	317279550	39850	39850	39850	39850	0
145	20240215	174500	317279550	39850	39850	39850	39850	0
146	20240215	174400	317279550	39850	39850	39850	39850	0
147	20240215	174300	317279550	39850	39850	39850	39850	0
148	20240215	174200	317279550	39850	39850	39850	39850	0
149	20240215	174100	317279550	39850	39850	39850	39850	0
150	20240215	174000	317279550	39850	39850	39850	39850	0
151	20240215	173900	317279550	39850	39850	39850	39850	0
152	20240215	173800	317279550	39850	39850	39850	39850	321
153	20240215	173700	317279550	39850	39850	39850	39850	0
154	20240215	173600	317279550	39850	39850	39850	39850	0
155	20240215	173500	317279550	39850	39850	39850	39850	0
156	20240215	173400	317279550	39850	39850	39850	39850	0
157	20240215	173300	317279550	39850	39850	39850	39850	0
158	20240215	173200	317279550	39850	39850	39850	39850	0
159	20240215	173100	317279550	39850	39850	39850	39850	0
160	20240215	173000	317279550	39850	39850	39850	39850	0
161	20240215	172900	317279550	39850	39850	39850	39850	0
162	20240215	172800	317279550	39850	39850	39850	39850	0
163	20240215	172700	317279550	39850	39850	39850	39850	0
164	20240215	172600	317279550	39850	39850	39850	39850	0
165	20240215	172500	317279550	39850	39850	39850	39850	0
166	20240215	172400	317279550	39850	39850	39850	39850	0
167	20240215	172300	317279550	39850	39850	39850	39850	0
168	20240215	172200	317279550	39850	39850	39850	39850	0
169	20240215	172100	317279550	39850	39850	39850	39850	0
170	20240215	172000	317279550	39850	39850	39850	39850	0
171	20240215	171900	317279550	39850	39850	39850	39850	0
172	20240215	171800	317279550	39850	39850	39850	39850	0
173	20240215	171700	317279550	39850	39850	39850	39850	0
174	20240215	171600	317279550	39850	39850	39850	39850	0
175	20240215	171500	317279550	39850	39850	39850	39850	0
176	20240215	171400	317279550	39850	39850	39850	39850	0
177	20240215	171300	317279550	39850	39850	39850	39850	0
178	20240215	171200	317279550	39850	39850	39850	39850	0
179	20240215	171100	317279550	39850	39850	39850	39850	0
180	20240215	171000	317279550	39850	39850	39850	39850	0
181	20240215	170900	317279550	39850	39850	39850	39850	0
182	20240215	170800	317279550	39850	39850	39850	39850	321
183	20240215	170700	317279550	39850	39850	39850	39850	0
184	20240215	170600	317279550	39850	39850	39850	39850	0
185	20240215	170500	317279550	39850	39850	39850	39850	0
186	20240215	170400	317279550	39850	39850	39850	39850	0
187	20240215	170300	317279550	39850	39850	39850	39850	0
188	20240215	170200	317279550	39850	39850	39850	39850	0
189	20240215	170100	317279550	39850	39850	39850	39850	0
190	20240215	170000	317279550	39850	39850	39850	39850	0
191	20240215	165900	317279550	39850	39850	39850	39850	0
192	20240215	165800	317279550	39850	39850	39850	39850	0
193	20240215	165700	317279550	39850	39850	39850	39850	0
194	20240215	165600	317279550	39850	39850	39850	39850	0
195	20240215	165500	317279550	39850	39850	39850	39850	0
196	20240215	165400	317279550	39850	39850	39850	39850	0
197	20240215	165300	317279550	39850	39850	39850	39850	0
198	20240215	165200	317279550	39850	39850	39850	39850	0
199	20240215	165100	317279550	39850	39850	39850	39850	0
200	20240215	165000	317279550	39850	39850	39850	39850	0
201	20240215	164900	317279550	39850	39850	39850	39850	0
202	20240215	164800	317279550	39850	39850	39850	39850	0
203	20240215	164700	317279550	39850	39850	39850	39850	0
204	20240215	164600	317279550	39850	39850	39850	39850	0
205	20240215	164500	317279550	39850	39850	39850	39850	0
206	20240215	164400	317279550	39850	39850	39850	39850	0
207	20240215	164300	317279550	39850	39850	39850	39850	0
208	20240215	164200	317279550	39850	39850	39850	39850	0
209	20240215	164100	317279550	39850	39850	39850	39850	0
210	20240215	164000	317279550	39850	39850	39850	39850	0
211	20240215	163900	317279550	39850	39850	39850	39850	0
212	20240215	163800	317279550	39850	39850	39850	39850	321
213	20240215	163700	317279550	39850	39850	39850	39850	0
214	20240215	163600	317279550	39850	39850	39850	39850	0
215	20240215	163500	317279550	39850	39850	39850	39850	0
216	20240215	163400	317279550	39850	39850	39850	39850	0
217	20240215	163300	317279550	39850	39850	39850	39850	0
218	20240215	163200	317279550	39850	39850	39850	39850	0
219	20240215	163100	317279550	39850	39850	39850	39850	0
220	20240215	163000	317279550	39850	39850	39850	39850	0
221	20240215	162900	317279550	39850	39850	39850	39850	0
222	20240215	162800	317279550	39850	39850	39850	39850	0
223	20240215	162700	317279550	39850	39850	39850	39850	0
224	20240215	162600	317279550	39850	39850	39850	39850	0
225	20240215	162500	317279550	39850	39850	39850	39850	0
226	20240215	162400	317279550	39850	39850	39850	39850	0
227	20240215	162300	317279550	39850	39850	39850	39850	0
228	20240215	162200	317279550	39850	39850	39850	39850	0
229	20240215	162100	317279550	39850	39850	39850	39850	0
230	20240215	162000	317279550	39850	39850	39850	39850	0
231	20240215	161900	317279550	39850	39850	39850	39850	0
232	20240215	161800	317279550	39850	39850	39850	39850	0
233	20240215	161700	317279550	39850	39850	39850	39850	0
234	20240215	161600	317279550	39850	39850	39850	39850	0
235	20240215	161500	317279550	39850	39850	39850	39850	0
236	20240215	161400	317279550	39850	39850	39850	39850	0
237	20240215	161300	317279550	39850	39850	39850	39850	0
238	20240215	161200	317279550	39850	39850	39850	39850	0
239	20240215	161100	317279550	39850	39850	39850	39850	0
240	20240215	161000	317279550	39850	39850	39850	39850	0
241	20240215	160900	317279550	39850	39850	39850	39850	0
242	20240215	160800	317279550	39850	39850	39850	39850	321
243	20240215	160700	317279550	39850	39850	39850	39850	0
244	20240215	160600	317279550	39850	39850	39850	39850	0
245	20240215	160500	317279550	39850	39850	39850	39850	0
246	20240215	160400	317279550	39850	39850	39850	39850	0
247	20240215	160300	317279550	39850	39850	39850	39850	0
248	20240215	160200	317279550	39850	39850	39850	39850	0
249	20240215	160100	317279550	39850	39850	39850	39850	0
250	20240215	160000	317279550	39850	39850	39850	39850	0
251	20240215	155900	317279550	39850	39850	39850	39850	0
252	20240215	155800	317279550	39850	39850	39850	39850	0
253	20240215	155700	317279550	39850	39850	39850	39850	0
254	20240215	155600	317279550	39850	39850	39850	39850	0
255	20240215	155500	317279550	39850	39850	39850	39850	0
256	20240215	155400	317279550	39850	39850	39850	39850	0
257	20240215	155300	317279550	39850	39850	39850	39850	0
258	20240215	155200	317279550	39850	39850	39850	39850	0
259	20240215	155100	317279550	39850	39850	39850	39850	0
260	20240215	155000	317279550	39850	39850	39850	39850	0
261	20240215	154900	317279550	39850	39850	39850	39850	0
262	20240215	154800	317279550	39850	39850	39850	39850	0
263	20240215	154700	317279550	39850	39850	39850	39850	0
264	20240215	154600	317279550	39850	39850	39850	39850	0
265	20240215	154500	317279550	39850	39850	39850	39850	0
266	20240215	154400	317279550	39850	39850	39850	39850	0
267	20240215	154300	317279550	39850	39850	39850	39850	0
268	20240215	154200	317279550	39850	39850	39850	39850	0
269	20240215	154100	317279550	39850	39850	39850	39850	0
270	20240215	154000	317279550	39850	39850	39850	39850	0
271	20240215	153900	317279550	39850	39850	39850	39850	0
272	20240215	153800	317279550	39850	39850	39850	39850	321
273	20240215	153700	317279550	39850	39850	39850	39850	0
274	20240215	153600	317279550	39850	39850	39850	39850	0
275	20240215	153500	317279550	39850	39850	39850	39850	0
276	20240215	153400	317279550	39850	39850	39850	39850	0
277	20240215	153300	317279550	39850	39850	39850	39850	0
278	20240215	153200	317279550	39850	39850	39850	39850	0
279	20240215	153100	317279550	39850	39850	39850	39850	0
280	20240215	153000	317279550	39850	39850	39850	39850	321
281	20240215	152900	304487700	39950	39950	39950	39950	0
282	20240215	152800	304487700	39950	39950	39950	39950	0
283	20240215	152700	304487700	39950	39950	39950	39950	0
284	20240215	152600	304487700	39950	39950	39950	39950	0
285	20240215	152500	304487700	39950	39950	39950	39950	0
286	20240215	152400	304487700	39950	39950	39950	39950	0
287	20240215	152300	304487700	39950	39950	39950	39950	0
288	20240215	152200	304487700	39950	39950	39950	39950	0
289	20240215	152100	304487700	39950	39950	39950	39950	0
290	20240215	152000	304487700	39950	39950	39950	39950	0
291	20240215	151900	304487700	39950	39900	39950	39850	37
292	20240215	151800	303011800	39900	39900	39900	39850	78
293	20240215	151700	299899650	39850	39850	39900	39850	36
294	20240215	151600	298464400	39850	39850	39900	39850	30
295	20240215	151500	297268850	39900	39850	39900	39850	7
296	20240215	151400	296989750	39900	39900	39900	39900	0
297	20240215	151300	296989750	39900	39950	39950	39900	2
298	20240215	151200	296909900	39850	39950	39950	39850	540
299	20240215	151100	275390800	39850	39950	39950	39850	33
300	20240215	151000	274075150	39850	39850	39850	39850	2
301	20240215	150900	273995450	39950	39850	39950	39850	34
302	20240215	150800	272640350	39850	39850	39850	39850	0
303	20240215	150700	272640350	39850	39850	39950	39850	7
304	20240215	150600	272361300	39950	39950	39950	39950	1
305	20240215	150500	272321350	39850	39850	39850	39850	32
306	20240215	150400	271046150	39850	39850	39850	39850	0
307	20240215	150300	271046150	39850	39850	39850	39850	0
308	20240215	150200	271046150	39850	39850	39850	39850	3
309	20240215	150100	270926600	39950	39900	39950	39900	89
310	20240215	150000	267375450	39950	39950	39950	39950	0
311	20240215	145900	267375450	39950	39900	39950	39900	5
312	20240215	145800	267175900	39950	39950	39950	39950	1
313	20240215	145700	267135950	39900	39900	39900	39900	29
314	20240215	145600	265978850	39900	39850	39900	39850	5
315	20240215	145500	265779550	39850	39850	39850	39850	0
316	20240215	145400	265779550	39850	39850	39850	39850	0
317	20240215	145300	265779550	39850	39900	39900	39850	150
318	20240215	145200	259799550	39950	39950	39950	39950	0
319	20240215	145100	259799550	39950	39950	39950	39950	1
320	20240215	145000	259759600	39850	39850	39850	39850	0
321	20240215	144900	259759600	39850	39850	39850	39850	29
322	20240215	144800	258603950	39900	39900	39900	39900	1
323	20240215	144700	258564050	39900	39900	39900	39900	0
324	20240215	144600	258564050	39900	39900	39900	39900	13
325	20240215	144500	258045350	39850	39850	39850	39850	28
326	20240215	144400	256929550	39950	39950	39950	39950	10
327	20240215	144300	256530050	39850	39850	39850	39850	0
328	20240215	144200	256530050	39850	39850	39850	39850	29
329	20240215	144100	255374400	39950	39950	39950	39950	0
330	20240215	144000	255374400	39950	39950	39950	39950	3
331	20240215	143900	255254550	39850	39850	39850	39850	0
332	20240215	143800	255254550	39850	39850	39850	39850	29
333	20240215	143700	254098900	39900	39950	39950	39900	11
334	20240215	143600	253659950	40000	40000	40000	40000	1
335	20240215	143500	253619950	40000	40000	40000	40000	14
336	20240215	143400	253059950	39850	39850	39850	39850	28
337	20240215	143300	251944150	40000	40000	40000	40000	0
338	20240215	143200	251944150	40000	40000	40000	40000	0
339	20240215	143100	251944150	40000	40000	40000	40000	9
340	20240215	143000	251584150	39850	39850	39850	39850	29
341	20240215	142900	250428500	40000	40000	40000	40000	1
342	20240215	142800	250388500	39850	39850	39850	39850	0
343	20240215	142700	250388500	39850	39850	39850	39850	0
344	20240215	142600	250388500	39850	39850	39850	39850	28
345	20240215	142500	249272700	39850	39850	39850	39850	0
346	20240215	142400	249272700	39850	39850	39850	39850	0
347	20240215	142300	249272700	39850	39850	39850	39850	0
348	20240215	142200	249272700	39850	39850	39850	39850	29
349	20240215	142100	248117050	39850	39850	39850	39850	0
350	20240215	142000	248117050	39850	39850	39850	39850	0
351	20240215	141900	248117050	39850	39850	39850	39850	0
352	20240215	141800	248117050	39850	39850	39850	39850	28
353	20240215	141700	247001250	40000	40000	40000	40000	9
354	20240215	141600	246641250	39850	39850	39850	39850	0
355	20240215	141500	246641250	39850	39850	39850	39850	29
356	20240215	141400	245485600	40000	40000	40000	40000	0
357	20240215	141300	245485600	40000	40000	40000	40000	2
358	20240215	141200	245405600	39850	39850	39850	39850	0
359	20240215	141100	245405600	39850	39850	39850	39850	29
360	20240215	141000	244249950	39900	39900	39900	39900	0
361	20240215	140900	244249950	39900	39900	39900	39900	20
362	20240215	140800	243451950	39900	39850	39900	39850	11
363	20240215	140700	243013100	39850	39850	39850	39850	28
364	20240215	140600	241897300	39900	40000	40000	39850	3
365	20240215	140500	241777550	39850	39850	39850	39850	0
366	20240215	140400	241777550	39850	39850	39850	39850	0
367	20240215	140300	241777550	39850	39850	39850	39850	29
368	20240215	140200	240621900	39900	39900	39950	39900	7
369	20240215	140100	240342550	39900	39900	39900	39900	23
370	20240215	140000	239424850	39850	39850	39850	39850	0
371	20240215	135900	239424850	39850	39850	39850	39850	28
372	20240215	135800	238309050	39850	39900	39900	39850	17
373	20240215	135700	237630850	39900	39900	39900	39900	0
374	20240215	135600	237630850	39900	39900	39900	39900	13
375	20240215	135500	237112150	39900	39900	39900	39900	10
376	20240215	135400	236713150	39900	39900	39900	39900	0
377	20240215	135300	236713150	39900	39900	39900	39900	12
378	20240215	135200	236234350	40000	40000	40000	40000	1
379	20240215	135100	236194350	39900	39900	39900	39900	28
380	20240215	135000	235077150	39850	39850	39850	39850	0
381	20240215	134900	235077150	39850	39850	39850	39850	0
382	20240215	134800	235077150	39850	39850	39850	39850	29
383	20240215	134700	233921500	40000	40000	40000	40000	9
384	20240215	134600	233561500	40000	40000	40000	40000	20
385	20240215	134500	232761500	39950	39950	40000	39950	879
386	20240215	134400	197606900	39850	39850	39850	39850	28
387	20240215	134300	196491100	39850	39850	39850	39850	0
388	20240215	134200	196491100	39850	39850	39850	39850	0
389	20240215	134100	196491100	39850	39850	39850	39850	0
390	20240215	134000	196491100	39850	39850	39850	39850	29
391	20240215	133900	195335450	39850	39850	39850	39850	0
392	20240215	133800	195335450	39850	39850	39850	39850	21
393	20240215	133700	194498600	39850	39850	39850	39850	0
394	20240215	133600	194498600	39850	39850	39850	39850	29
395	20240215	133500	193342950	39950	39950	39950	39950	1
396	20240215	133400	193303000	39800	39800	39800	39800	0
397	20240215	133300	193303000	39800	39800	39800	39800	0
398	20240215	133200	193303000	39800	39950	39950	39800	37
399	20240215	133100	191829050	39800	39800	39800	39800	50
400	20240215	133000	189839050	39800	39800	39800	39800	0
401	20240215	132900	189839050	39800	39800	39800	39800	10
402	20240215	132800	189441050	39800	39800	39950	39800	45
403	20240215	132700	187648100	39800	39900	39900	39800	80
404	20240215	132600	184456300	39900	39900	39900	39900	1
405	20240215	132500	184416400	39800	39800	39800	39800	28
406	20240215	132400	183302000	39800	39800	39800	39800	0
407	20240215	132300	183302000	39800	39800	39800	39800	0
408	20240215	132200	183302000	39800	39800	39800	39800	0
409	20240215	132100	183302000	39800	39800	39800	39800	29
410	20240215	132000	182147800	39950	39950	39950	39950	0
411	20240215	131900	182147800	39950	39950	39950	39950	0
412	20240215	131800	182147800	39950	39950	39950	39950	0
413	20240215	131700	182147800	39950	39800	39950	39800	36
414	20240215	131600	180713800	39800	39800	39800	39800	0
415	20240215	131500	180713800	39800	39800	39800	39800	0
416	20240215	131400	180713800	39800	39800	39800	39800	0
417	20240215	131300	180713800	39800	39800	39800	39800	29
418	20240215	131200	179559600	39800	39800	39800	39800	0
419	20240215	131100	179559600	39800	39800	39800	39800	0
420	20240215	131000	179559600	39800	39800	39800	39800	0
421	20240215	130900	179559600	39800	39800	39800	39800	29
422	20240215	130800	178405400	39850	39850	39850	39850	5
423	20240215	130700	178206150	39850	39850	39850	39850	6
424	20240215	130600	177967050	39800	39800	39800	39800	2
425	20240215	130500	177887450	39800	39850	39850	39800	29
426	20240215	130400	176733200	39850	39850	39850	39850	0
427	20240215	130300	176733200	39850	39850	39850	39850	13
428	20240215	130200	176215150	39850	39850	39850	39850	5
429	20240215	130100	176015900	39800	39800	39800	39800	29
430	20240215	130000	174861700	39800	39800	39800	39800	0
431	20240215	125900	174861700	39800	39800	39800	39800	0
432	20240215	125800	174861700	39800	39800	39800	39800	28
433	20240215	125700	173747300	39850	39850	39850	39850	0
434	20240215	125600	173747300	39850	39850	39850	39850	0
435	20240215	125500	173747300	39850	39850	39850	39850	8
436	20240215	125400	173428500	39800	39800	39800	39800	29
437	20240215	125300	172274300	39800	39800	39800	39800	0
438	20240215	125200	172274300	39800	39800	39800	39800	3
439	20240215	125100	172154900	39800	39800	39800	39800	1
440	20240215	125000	172115100	39750	39750	39750	39750	28
441	20240215	124900	171002100	39750	39750	39750	39750	92
442	20240215	124800	167345100	39800	39800	39800	39800	14
443	20240215	124700	166787900	39850	39850	39850	39850	0
444	20240215	124600	166787900	39850	39850	39850	39850	8
445	20240215	124500	166469100	39850	39850	39850	39850	1
446	20240215	124400	166429250	39850	39900	39900	39850	2
447	20240215	124300	166349500	39750	39800	39800	39750	30
448	20240215	124200	165156950	39750	39750	39750	39750	29
449	20240215	124100	164004200	39750	39750	39750	39750	0
450	20240215	124000	164004200	39750	39750	39750	39750	0
451	20240215	123900	164004200	39750	39750	39750	39750	0
452	20240215	123800	164004200	39750	39750	39750	39750	28
453	20240215	123700	162891200	39750	39750	39750	39750	0
454	20240215	123600	162891200	39750	39750	39750	39750	0
455	20240215	123500	162891200	39750	39750	39750	39750	0
456	20240215	123400	162891200	39750	39750	39750	39750	29
457	20240215	123300	161738450	39850	39850	39850	39850	50
458	20240215	123200	159745950	39850	39850	39850	39850	0
459	20240215	123100	159745950	39850	39800	39850	39800	29
460	20240215	123000	158591700	39800	39800	39800	39800	0
461	20240215	122900	158591700	39800	39800	39800	39800	0
462	20240215	122800	158591700	39800	39800	39800	39800	17
463	20240215	122700	157915100	39750	39750	39750	39750	29
464	20240215	122600	156762350	39750	39750	39750	39750	0
465	20240215	122500	156762350	39750	39750	39750	39750	0
466	20240215	122400	156762350	39750	39750	39750	39750	3
467	20240215	122300	156643100	39750	39750	39750	39700	34
468	20240215	122200	155293000	39750	39750	39750	39750	1
469	20240215	122100	155253250	39700	39700	39700	39700	0
470	20240215	122000	155253250	39700	39700	39700	39700	0
471	20240215	121900	155253250	39700	39700	39700	39700	29
472	20240215	121800	154101950	39750	39750	39750	39750	21
473	20240215	121700	153267200	39750	39750	39750	39750	42
474	20240215	121600	151597700	39750	39750	39750	39750	2
475	20240215	121500	151518200	39750	39750	39750	39750	81
476	20240215	121400	148298450	39800	39800	39800	39800	30
477	20240215	121300	147104450	39800	39800	39800	39800	0
478	20240215	121200	147104450	39800	39800	39800	39800	1
479	20240215	121100	147064650	39750	39750	39750	39750	29
480	20240215	121000	145911900	39800	39800	39800	39800	0
481	20240215	120900	145911900	39800	39800	39800	39800	0
482	20240215	120800	145911900	39800	39750	39800	39750	30
483	20240215	120700	144719350	39800	39800	39800	39800	0
484	20240215	120600	144719350	39800	39800	39800	39800	0
485	20240215	120500	144719350	39800	39800	39800	39800	1
486	20240215	120400	144679550	39750	39700	39750	39700	38
487	20240215	120300	143170450	39750	39750	39750	39750	10
488	20240215	120200	142772950	39750	39750	39750	39750	1
489	20240215	120100	142733200	39700	39700	39700	39700	1
490	20240215	120000	142693500	39750	39850	39850	39750	37
491	20240215	115900	141222650	39750	39750	39750	39750	0
492	20240215	115800	141222650	39750	39800	39800	39750	568
493	20240215	115700	118624450	39850	39850	39850	39850	1
494	20240215	115600	118584600	39800	39850	39850	39800	29
495	20240215	115500	117430350	39850	39800	39850	39800	2
496	20240215	115400	117350700	39850	39850	39850	39850	0
497	20240215	115300	117350700	39850	39850	39850	39850	10
498	20240215	115200	116952200	39800	39800	39800	39800	29
499	20240215	115100	115798000	39850	39850	39850	39850	30
500	20240215	115000	114602500	39850	39850	39850	39850	0
501	20240215	114900	114602500	39850	39850	39850	39850	0
502	20240215	114800	114602500	39850	39850	39850	39800	30
503	20240215	114700	113408400	39800	39850	39850	39800	22
504	20240215	114600	112531750	39800	39800	39800	39800	1
505	20240215	114500	112491950	39800	39800	39850	39800	6
506	20240215	114400	112252950	39800	39800	39850	39800	37
507	20240215	114300	110780100	39800	39800	39850	39800	15
508	20240215	114200	110182600	39800	39850	39850	39800	57
509	20240215	114100	107912950	39850	39850	39850	39800	15
510	20240215	114000	107315800	39850	39850	39850	39850	9
511	20240215	113900	106957150	39800	39850	39850	39800	29
512	20240215	113800	105801550	39850	39900	39900	39850	219
513	20240215	113700	97074250	39900	39900	39900	39850	41
514	20240215	113600	95439800	39850	39850	39850	39850	1
515	20240215	113500	95399950	39850	39850	39850	39850	2
516	20240215	113400	95320250	39850	39850	39900	39850	30
517	20240215	113300	94124700	39850	39850	39850	39850	31
518	20240215	113200	92889350	39900	39850	39900	39850	44
519	20240215	113100	91135800	39850	39900	39900	39850	2
520	20240215	113000	91056050	39850	39850	39850	39850	1
521	20240215	112900	91016200	39900	39850	39900	39850	29
522	20240215	112800	89860500	39900	39900	39900	39900	1
523	20240215	112700	89820600	39850	39850	39850	39850	1
524	20240215	112600	89780750	39850	39850	39850	39850	2
525	20240215	112500	89701050	39900	39850	39900	39850	33
526	20240215	112400	88385950	39850	39850	39850	39850	26
527	20240215	112300	87349850	39900	39900	39900	39850	43
528	20240215	112200	85634200	39900	39900	39900	39900	67
529	20240215	112100	82960900	39900	39950	39950	39900	53
530	20240215	112000	80846100	39900	39900	39900	39900	0
531	20240215	111900	80846100	39900	39900	39900	39900	0
532	20240215	111800	80846100	39900	39900	39900	39900	0
533	20240215	111700	80846100	39900	39900	39900	39900	29
534	20240215	111600	79689000	39900	39900	39900	39900	0
535	20240215	111500	79689000	39900	39900	39900	39900	0
536	20240215	111400	79689000	39900	39900	39900	39900	29
537	20240215	111300	78531900	39900	39900	39900	39900	0
538	20240215	111200	78531900	39900	39900	39900	39900	0
539	20240215	111100	78531900	39900	39900	39900	39900	0
540	20240215	111000	78531900	39900	39900	39900	39900	28
541	20240215	110900	77414700	39900	39900	39900	39900	0
542	20240215	110800	77414700	39900	39900	39900	39900	10
543	20240215	110700	77015700	39900	39900	39900	39900	0
544	20240215	110600	77015700	39900	39900	39900	39900	29
545	20240215	110500	75858600	39900	39900	39900	39900	0
546	20240215	110400	75858600	39900	39900	39900	39900	0
547	20240215	110300	75858600	39900	39900	39900	39900	0
548	20240215	110200	75858600	39900	39900	39900	39900	68
549	20240215	110100	73145400	39900	39900	39900	39900	0
550	20240215	110000	73145400	39900	39900	39900	39900	0
551	20240215	105900	73145400	39900	39900	39900	39900	205
552	20240215	105800	64965900	39900	39900	39900	39900	29
553	20240215	105700	63808800	39900	39900	39900	39900	0
554	20240215	105600	63808800	39900	39900	39900	39900	1
555	20240215	105500	63768900	39900	39900	39900	39900	1
556	20240215	105400	63729000	39900	39950	39950	39900	36
557	20240215	105300	62292200	39950	39950	39950	39950	0
558	20240215	105200	62292200	39950	39950	39950	39950	1
559	20240215	105100	62252250	39900	39900	39900	39900	29
560	20240215	105000	61095150	39950	39950	39950	39950	0
561	20240215	104900	61095150	39950	39950	39950	39950	10
562	20240215	104800	60695650	39950	39950	39950	39950	0
563	20240215	104700	60695650	39950	39950	39950	39950	10
564	20240215	104600	60296150	40000	40000	40000	40000	0
565	20240215	104500	60296150	40000	40000	40000	40000	0
566	20240215	104400	60296150	40000	40000	40000	40000	2
567	20240215	104300	60216150	40000	39950	40000	39950	32
568	20240215	104200	58937600	40000	40000	40000	40000	1
569	20240215	104100	58897600	39950	39950	39950	39950	26
570	20240215	104000	57858900	39950	39950	39950	39950	37
571	20240215	103900	56380750	39950	39950	39950	39950	0
572	20240215	103800	56380750	39950	39950	39950	39950	20
573	20240215	103700	55581750	39950	39950	39950	39950	10
574	20240215	103600	55182250	39950	39950	39950	39950	10
575	20240215	103500	54782750	39950	39950	39950	39950	0
576	20240215	103400	54782750	39950	39950	39950	39950	0
577	20240215	103300	54782750	39950	39950	39950	39950	0
578	20240215	103200	54782750	39950	39950	39950	39950	0
579	20240215	103100	54782750	39950	39950	39950	39950	0
580	20240215	103000	54782750	39950	39950	39950	39900	42
581	20240215	102900	53106850	39950	39950	39950	39950	1
582	20240215	102800	53066900	39950	39950	39950	39950	0
583	20240215	102700	53066900	39950	39950	39950	39950	0
584	20240215	102600	53066900	39950	39950	39950	39950	0
585	20240215	102500	53066900	39950	39950	39950	39950	122
586	20240215	102400	48193000	39900	39900	39900	39900	0
587	20240215	102300	48193000	39900	39900	39900	39900	0
588	20240215	102200	48193000	39900	39900	39900	39900	0
589	20240215	102100	48193000	39900	39900	39900	39900	5
590	20240215	102000	47993500	39900	39900	39900	39900	10
591	20240215	101900	47594500	39950	39950	39950	39950	0
592	20240215	101800	47594500	39950	39950	39950	39950	0
593	20240215	101700	47594500	39950	39950	39950	39950	0
594	20240215	101600	47594500	39950	39950	39950	39950	0
595	20240215	101500	47594500	39950	39950	39950	39950	0
596	20240215	101400	47594500	39950	39950	39950	39950	0
597	20240215	101300	47594500	39950	39950	39950	39950	0
598	20240215	101200	47594500	39950	39950	39950	39950	0
599	20240215	101100	47594500	39950	39950	39950	39950	0
600	20240215	101000	47594500	39950	39950	39950	39950	0
601	20240215	100900	47594500	39950	39900	39950	39900	36
602	20240215	100800	46157550	39900	39950	39950	39900	76
603	20240215	100700	43121450	39950	39950	39950	39950	51
604	20240215	100600	41084000	40000	40000	40000	40000	3
605	20240215	100500	40964000	40000	40000	40000	40000	0
606	20240215	100400	40964000	40000	40000	40000	40000	2
607	20240215	100300	40884000	40000	40000	40000	40000	0
608	20240215	100200	40884000	40000	40000	40000	40000	1
609	20240215	100100	40844000	40000	40000	40000	40000	1
610	20240215	100000	40804000	39950	39950	39950	39950	0
611	20240215	095900	40804000	39950	39950	39950	39950	0
612	20240215	095800	40804000	39950	39950	39950	39950	0
613	20240215	095700	40804000	39950	39950	39950	39950	0
614	20240215	095600	40804000	39950	39950	39950	39950	15
615	20240215	095500	40204750	40000	40000	40000	40000	133
616	20240215	095400	34884750	40000	40000	40000	40000	0
617	20240215	095300	34884750	40000	40000	40000	40000	3
618	20240215	095200	34764750	40000	40000	40000	40000	4
619	20240215	095100	34604750	40000	40000	40000	40000	90
620	20240215	095000	31004750	40000	40000	40000	40000	29
621	20240215	094900	29844750	40000	40000	40000	40000	0
622	20240215	094800	29844750	40000	40000	40000	40000	0
623	20240215	094700	29844750	40000	40000	40000	40000	3
624	20240215	094600	29724750	40100	40100	40100	40100	0
625	20240215	094500	29724750	40100	40100	40100	40100	9
626	20240215	094400	29363850	40100	40100	40100	40100	0
627	20240215	094300	29363850	40100	40100	40100	40100	0
628	20240215	094200	29363850	40100	40100	40100	40100	2
629	20240215	094100	29283650	40100	40100	40100	40100	0
630	20240215	094000	29283650	40100	40100	40100	40100	0
631	20240215	093900	29283650	40100	40100	40100	40100	0
632	20240215	093800	29283650	40100	40100	40100	40100	74
633	20240215	093700	26316250	40100	40100	40100	40100	0
634	20240215	093600	26316250	40100	40100	40100	40100	0
635	20240215	093500	26316250	40100	40100	40100	40100	0
636	20240215	093400	26316250	40100	40100	40100	40100	8
637	20240215	093300	25995450	40100	40100	40100	40100	0
638	20240215	093200	25995450	40100	39950	40100	39950	41
639	20240215	093100	24357350	39950	39950	39950	39950	1
640	20240215	093000	24317400	39950	39950	39950	39950	1
641	20240215	092900	24277450	39900	39900	39900	39900	0
642	20240215	092800	24277450	39900	39900	39900	39900	3
643	20240215	092700	24157750	39900	39900	39900	39900	0
644	20240215	092600	24157750	39900	39900	39900	39900	100
645	20240215	092500	20167750	39900	39900	39900	39900	25
646	20240215	092400	19170250	39950	39950	39950	39950	119
647	20240215	092300	14416200	39950	40100	40100	39950	2
648	20240215	092200	14336150	39950	39950	39950	39950	0
649	20240215	092100	14336150	39950	39950	39950	39950	0
650	20240215	092000	14336150	39950	39950	39950	39950	12
651	20240215	091900	13856750	39950	39950	39950	39950	0
652	20240215	091800	13856750	39950	39950	39950	39950	48
653	20240215	091700	11939150	40100	40100	40100	40100	0
654	20240215	091600	11939150	40100	40100	40100	40100	209
655	20240215	091500	3558250	40100	40050	40100	40050	2
656	20240215	091400	3478100	39950	40100	40100	39950	57
657	20240215	091300	1199900	40050	40050	40050	40050	0
658	20240215	091200	1199900	40050	40050	40050	40050	0
659	20240215	091100	1199900	40050	40050	40050	40050	0
660	20240215	091000	1199900	40050	40050	40050	40050	2
661	20240215	090900	1119800	40050	40050	40050	40050	0
662	20240215	090800	1119800	40050	40050	40050	40050	5
663	20240215	090700	919550	40100	40100	40100	40100	0
664	20240215	090600	919550	40100	40100	40100	40100	0
665	20240215	090500	919550	40100	40100	40100	40100	6
666	20240215	090400	678950	39800	39800	39800	39800	9
667	20240215	090300	320750	40100	40100	40100	40100	4
668	20240215	090200	160350	40050	40050	40050	40050	0
669	20240215	090100	160350	40050	40050	40050	40050	0
670	20240215	090000	160350	40050	40100	40100	40050	4