KissMeData/146320/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	202100	1377577800	22350	22350	22350	22350	1395
3	20240216	202000	1377577800	22350	22350	22350	22350	0
4	20240216	201900	1377577800	22350	22350	22350	22350	0
5	20240216	201800	1377577800	22350	22350	22350	22350	0
6	20240216	201700	1377577800	22350	22350	22350	22350	0
7	20240216	201600	1377577800	22350	22350	22350	22350	0
8	20240216	201500	1377577800	22350	22350	22350	22350	0
9	20240216	201400	1377577800	22350	22350	22350	22350	0
10	20240216	201300	1377577800	22350	22350	22350	22350	0
11	20240216	201200	1377577800	22350	22350	22350	22350	0
12	20240216	201100	1377577800	22350	22350	22350	22350	0
13	20240216	201000	1377577800	22350	22350	22350	22350	0
14	20240216	200900	1377577800	22350	22350	22350	22350	0
15	20240216	200800	1377577800	22350	22350	22350	22350	0
16	20240216	200700	1377577800	22350	22350	22350	22350	0
17	20240216	200600	1377577800	22350	22350	22350	22350	0
18	20240216	200500	1377577800	22350	22350	22350	22350	0
19	20240216	200400	1377577800	22350	22350	22350	22350	0
20	20240216	200300	1377577800	22350	22350	22350	22350	0
21	20240216	200200	1377577800	22350	22350	22350	22350	0
22	20240216	200100	1377577800	22350	22350	22350	22350	0
23	20240216	200000	1377577800	22350	22350	22350	22350	0
24	20240216	195900	1377577800	22350	22350	22350	22350	0
25	20240216	195800	1377577800	22350	22350	22350	22350	0
26	20240216	195700	1377577800	22350	22350	22350	22350	0
27	20240216	195600	1377577800	22350	22350	22350	22350	0
28	20240216	195500	1377577800	22350	22350	22350	22350	0
29	20240216	195400	1377577800	22350	22350	22350	22350	0
30	20240216	195300	1377577800	22350	22350	22350	22350	0
31	20240216	195200	1377577800	22350	22350	22350	22350	0
32	20240216	195100	1377577800	22350	22350	22350	22350	1395
33	20240216	195000	1377577800	22350	22350	22350	22350	0
34	20240216	194900	1377577800	22350	22350	22350	22350	0
35	20240216	194800	1377577800	22350	22350	22350	22350	0
36	20240216	194700	1377577800	22350	22350	22350	22350	0
37	20240216	194600	1377577800	22350	22350	22350	22350	0
38	20240216	194500	1377577800	22350	22350	22350	22350	0
39	20240216	194400	1377577800	22350	22350	22350	22350	0
40	20240216	194300	1377577800	22350	22350	22350	22350	0
41	20240216	194200	1377577800	22350	22350	22350	22350	0
42	20240216	194100	1377577800	22350	22350	22350	22350	0
43	20240216	194000	1377577800	22350	22350	22350	22350	0
44	20240216	193900	1377577800	22350	22350	22350	22350	0
45	20240216	193800	1377577800	22350	22350	22350	22350	0
46	20240216	193700	1377577800	22350	22350	22350	22350	0
47	20240216	193600	1377577800	22350	22350	22350	22350	0
48	20240216	193500	1377577800	22350	22350	22350	22350	0
49	20240216	193400	1377577800	22350	22350	22350	22350	0
50	20240216	193300	1377577800	22350	22350	22350	22350	0
51	20240216	193200	1377577800	22350	22350	22350	22350	0
52	20240216	193100	1377577800	22350	22350	22350	22350	0
53	20240216	193000	1377577800	22350	22350	22350	22350	0
54	20240216	192900	1377577800	22350	22350	22350	22350	0
55	20240216	192800	1377577800	22350	22350	22350	22350	0
56	20240216	192700	1377577800	22350	22350	22350	22350	0
57	20240216	192600	1377577800	22350	22350	22350	22350	0
58	20240216	192500	1377577800	22350	22350	22350	22350	0
59	20240216	192400	1377577800	22350	22350	22350	22350	0
60	20240216	192300	1377577800	22350	22350	22350	22350	0
61	20240216	192200	1377577800	22350	22350	22350	22350	0
62	20240216	192100	1377577800	22350	22350	22350	22350	1395
63	20240216	192000	1377577800	22350	22350	22350	22350	0
64	20240216	191900	1377577800	22350	22350	22350	22350	0
65	20240216	191800	1377577800	22350	22350	22350	22350	0
66	20240216	191700	1377577800	22350	22350	22350	22350	0
67	20240216	191600	1377577800	22350	22350	22350	22350	0
68	20240216	191500	1377577800	22350	22350	22350	22350	0
69	20240216	191400	1377577800	22350	22350	22350	22350	0
70	20240216	191300	1377577800	22350	22350	22350	22350	0
71	20240216	191200	1377577800	22350	22350	22350	22350	0
72	20240216	191100	1377577800	22350	22350	22350	22350	0
73	20240216	191000	1377577800	22350	22350	22350	22350	0
74	20240216	190900	1377577800	22350	22350	22350	22350	0
75	20240216	190800	1377577800	22350	22350	22350	22350	0
76	20240216	190700	1377577800	22350	22350	22350	22350	0
77	20240216	190600	1377577800	22350	22350	22350	22350	0
78	20240216	190500	1377577800	22350	22350	22350	22350	0
79	20240216	190400	1377577800	22350	22350	22350	22350	0
80	20240216	190300	1377577800	22350	22350	22350	22350	0
81	20240216	190200	1377577800	22350	22350	22350	22350	0
82	20240216	190100	1377577800	22350	22350	22350	22350	0
83	20240216	190000	1377577800	22350	22350	22350	22350	0
84	20240216	185900	1377577800	22350	22350	22350	22350	0
85	20240216	185800	1377577800	22350	22350	22350	22350	0
86	20240216	185700	1377577800	22350	22350	22350	22350	0
87	20240216	185600	1377577800	22350	22350	22350	22350	0
88	20240216	185500	1377577800	22350	22350	22350	22350	0
89	20240216	185400	1377577800	22350	22350	22350	22350	0
90	20240216	185300	1377577800	22350	22350	22350	22350	0
91	20240216	185200	1377577800	22350	22350	22350	22350	0
92	20240216	185100	1377577800	22350	22350	22350	22350	1395
93	20240216	185000	1377577800	22350	22350	22350	22350	0
94	20240216	184900	1377577800	22350	22350	22350	22350	0
95	20240216	184800	1377577800	22350	22350	22350	22350	0
96	20240216	184700	1377577800	22350	22350	22350	22350	0
97	20240216	184600	1377577800	22350	22350	22350	22350	0
98	20240216	184500	1377577800	22350	22350	22350	22350	0
99	20240216	184400	1377577800	22350	22350	22350	22350	0
100	20240216	184300	1377577800	22350	22350	22350	22350	0
101	20240216	184200	1377577800	22350	22350	22350	22350	0
102	20240216	184100	1377577800	22350	22350	22350	22350	0
103	20240216	184000	1377577800	22350	22350	22350	22350	0
104	20240216	183900	1377577800	22350	22350	22350	22350	0
105	20240216	183800	1377577800	22350	22350	22350	22350	0
106	20240216	183700	1377577800	22350	22350	22350	22350	0
107	20240216	183600	1377577800	22350	22350	22350	22350	0
108	20240216	183500	1377577800	22350	22350	22350	22350	0
109	20240216	183400	1377577800	22350	22350	22350	22350	0
110	20240216	183300	1377577800	22350	22350	22350	22350	0
111	20240216	183200	1377577800	22350	22350	22350	22350	0
112	20240216	183100	1377577800	22350	22350	22350	22350	0
113	20240216	183000	1377577800	22350	22350	22350	22350	0
114	20240216	182900	1377577800	22350	22350	22350	22350	0
115	20240216	182800	1377577800	22350	22350	22350	22350	0
116	20240216	182700	1377577800	22350	22350	22350	22350	0
117	20240216	182600	1377577800	22350	22350	22350	22350	0
118	20240216	182500	1377577800	22350	22350	22350	22350	0
119	20240216	182400	1377577800	22350	22350	22350	22350	0
120	20240216	182300	1377577800	22350	22350	22350	22350	0
121	20240216	182200	1377577800	22350	22350	22350	22350	0
122	20240216	182100	1377577800	22350	22350	22350	22350	1395
123	20240216	182000	1377577800	22350	22350	22350	22350	0
124	20240216	181900	1377577800	22350	22350	22350	22350	0
125	20240216	181800	1377577800	22350	22350	22350	22350	0
126	20240216	181700	1377577800	22350	22350	22350	22350	0
127	20240216	181600	1377577800	22350	22350	22350	22350	0
128	20240216	181500	1377577800	22350	22350	22350	22350	0
129	20240216	181400	1377577800	22350	22350	22350	22350	0
130	20240216	181300	1377577800	22350	22350	22350	22350	0
131	20240216	181200	1377577800	22350	22350	22350	22350	0
132	20240216	181100	1377577800	22350	22350	22350	22350	0
133	20240216	181000	1377577800	22350	22350	22350	22350	0
134	20240216	180900	1377577800	22350	22350	22350	22350	0
135	20240216	180800	1377577800	22350	22350	22350	22350	0
136	20240216	180700	1377577800	22350	22350	22350	22350	0
137	20240216	180600	1377577800	22350	22350	22350	22350	0
138	20240216	180500	1377577800	22350	22350	22350	22350	0
139	20240216	180400	1377577800	22350	22350	22350	22350	0
140	20240216	180300	1377577800	22350	22350	22350	22350	0
141	20240216	180200	1377577800	22350	22350	22350	22350	0
142	20240216	180100	1377577800	22350	22350	22350	22350	0
143	20240216	180000	1377577800	22350	22350	22350	22350	0
144	20240216	175900	1377577800	22350	22350	22350	22350	0
145	20240216	175800	1377577800	22350	22350	22350	22350	0
146	20240216	175700	1377577800	22350	22350	22350	22350	0
147	20240216	175600	1377577800	22350	22350	22350	22350	0
148	20240216	175500	1377577800	22350	22350	22350	22350	0
149	20240216	175400	1377577800	22350	22350	22350	22350	0
150	20240216	175300	1377577800	22350	22350	22350	22350	0
151	20240216	175200	1377577800	22350	22350	22350	22350	0
152	20240216	175100	1377577800	22350	22350	22350	22350	1395
153	20240216	175000	1377577800	22350	22350	22350	22350	0
154	20240216	174900	1377577800	22350	22350	22350	22350	0
155	20240216	174800	1377577800	22350	22350	22350	22350	0
156	20240216	174700	1377577800	22350	22350	22350	22350	0
157	20240216	174600	1377577800	22350	22350	22350	22350	0
158	20240216	174500	1377577800	22350	22350	22350	22350	0
159	20240216	174400	1377577800	22350	22350	22350	22350	0
160	20240216	174300	1377577800	22350	22350	22350	22350	0
161	20240216	174200	1377577800	22350	22350	22350	22350	0
162	20240216	174100	1377577800	22350	22350	22350	22350	0
163	20240216	174000	1377577800	22350	22350	22350	22350	0
164	20240216	173900	1377577800	22350	22350	22350	22350	0
165	20240216	173800	1377577800	22350	22350	22350	22350	0
166	20240216	173700	1377577800	22350	22350	22350	22350	0
167	20240216	173600	1377577800	22350	22350	22350	22350	0
168	20240216	173500	1377577800	22350	22350	22350	22350	0
169	20240216	173400	1377577800	22350	22350	22350	22350	0
170	20240216	173300	1377577800	22350	22350	22350	22350	0
171	20240216	173200	1377577800	22350	22350	22350	22350	0
172	20240216	173100	1377577800	22350	22350	22350	22350	0
173	20240216	173000	1377577800	22350	22350	22350	22350	0
174	20240216	172900	1377577800	22350	22350	22350	22350	0
175	20240216	172800	1377577800	22350	22350	22350	22350	0
176	20240216	172700	1377577800	22350	22350	22350	22350	0
177	20240216	172600	1377577800	22350	22350	22350	22350	0
178	20240216	172500	1377577800	22350	22350	22350	22350	0
179	20240216	172400	1377577800	22350	22350	22350	22350	0
180	20240216	172300	1377577800	22350	22350	22350	22350	0
181	20240216	172200	1377577800	22350	22350	22350	22350	0
182	20240216	172100	1377577800	22350	22350	22350	22350	1395
183	20240216	172000	1377577800	22350	22350	22350	22350	0
184	20240216	171900	1377577800	22350	22350	22350	22350	0
185	20240216	171800	1377577800	22350	22350	22350	22350	0
186	20240216	171700	1377577800	22350	22350	22350	22350	0
187	20240216	171600	1377577800	22350	22350	22350	22350	0
188	20240216	171500	1377577800	22350	22350	22350	22350	0
189	20240216	171400	1377577800	22350	22350	22350	22350	0
190	20240216	171300	1377577800	22350	22350	22350	22350	0
191	20240216	171200	1377577800	22350	22350	22350	22350	0
192	20240216	171100	1377577800	22350	22350	22350	22350	0
193	20240216	171000	1377577800	22350	22350	22350	22350	0
194	20240216	170900	1377577800	22350	22350	22350	22350	0
195	20240216	170800	1377577800	22350	22350	22350	22350	0
196	20240216	170700	1377577800	22350	22350	22350	22350	0
197	20240216	170600	1377577800	22350	22350	22350	22350	0
198	20240216	170500	1377577800	22350	22350	22350	22350	0
199	20240216	170400	1377577800	22350	22350	22350	22350	0
200	20240216	170300	1377577800	22350	22350	22350	22350	0
201	20240216	170200	1377577800	22350	22350	22350	22350	0
202	20240216	170100	1377577800	22350	22350	22350	22350	0
203	20240216	170000	1377577800	22350	22350	22350	22350	0
204	20240216	165900	1377577800	22350	22350	22350	22350	0
205	20240216	165800	1377577800	22350	22350	22350	22350	0
206	20240216	165700	1377577800	22350	22350	22350	22350	0
207	20240216	165600	1377577800	22350	22350	22350	22350	0
208	20240216	165500	1377577800	22350	22350	22350	22350	0
209	20240216	165400	1377577800	22350	22350	22350	22350	0
210	20240216	165300	1377577800	22350	22350	22350	22350	0
211	20240216	165200	1377577800	22350	22350	22350	22350	0
212	20240216	165100	1377577800	22350	22350	22350	22350	1395
213	20240216	165000	1377577800	22350	22350	22350	22350	0
214	20240216	164900	1377577800	22350	22350	22350	22350	0
215	20240216	164800	1377577800	22350	22350	22350	22350	0
216	20240216	164700	1377577800	22350	22350	22350	22350	0
217	20240216	164600	1377577800	22350	22350	22350	22350	0
218	20240216	164500	1377577800	22350	22350	22350	22350	0
219	20240216	164400	1377577800	22350	22350	22350	22350	0
220	20240216	164300	1377577800	22350	22350	22350	22350	0
221	20240216	164200	1377577800	22350	22350	22350	22350	0
222	20240216	164100	1377577800	22350	22350	22350	22350	0
223	20240216	164000	1377577800	22350	22350	22350	22350	0
224	20240216	163900	1377577800	22350	22350	22350	22350	0
225	20240216	163800	1377577800	22350	22350	22350	22350	0
226	20240216	163700	1377577800	22350	22350	22350	22350	0
227	20240216	163600	1377577800	22350	22350	22350	22350	0
228	20240216	163500	1377577800	22350	22350	22350	22350	0
229	20240216	163400	1377577800	22350	22350	22350	22350	0
230	20240216	163300	1377577800	22350	22350	22350	22350	0
231	20240216	163200	1377577800	22350	22350	22350	22350	0
232	20240216	163100	1377577800	22350	22350	22350	22350	0
233	20240216	163000	1377577800	22350	22350	22350	22350	0
234	20240216	162900	1377577800	22350	22350	22350	22350	0
235	20240216	162800	1377577800	22350	22350	22350	22350	0
236	20240216	162700	1377577800	22350	22350	22350	22350	0
237	20240216	162600	1377577800	22350	22350	22350	22350	0
238	20240216	162500	1377577800	22350	22350	22350	22350	0
239	20240216	162400	1377577800	22350	22350	22350	22350	0
240	20240216	162300	1377577800	22350	22350	22350	22350	0
241	20240216	162200	1377577800	22350	22350	22350	22350	0
242	20240216	162100	1377577800	22350	22350	22350	22350	1395
243	20240216	162000	1377577800	22350	22350	22350	22350	0
244	20240216	161900	1377577800	22350	22350	22350	22350	0
245	20240216	161800	1377577800	22350	22350	22350	22350	0
246	20240216	161700	1377577800	22350	22350	22350	22350	0
247	20240216	161600	1377577800	22350	22350	22350	22350	0
248	20240216	161500	1377577800	22350	22350	22350	22350	0
249	20240216	161400	1377577800	22350	22350	22350	22350	0
250	20240216	161300	1377577800	22350	22350	22350	22350	0
251	20240216	161200	1377577800	22350	22350	22350	22350	0
252	20240216	161100	1377577800	22350	22350	22350	22350	0
253	20240216	161000	1377577800	22350	22350	22350	22350	0
254	20240216	160900	1377577800	22350	22350	22350	22350	0
255	20240216	160800	1377577800	22350	22350	22350	22350	0
256	20240216	160700	1377577800	22350	22350	22350	22350	0
257	20240216	160600	1377577800	22350	22350	22350	22350	0
258	20240216	160500	1377577800	22350	22350	22350	22350	0
259	20240216	160400	1377577800	22350	22350	22350	22350	0
260	20240216	160300	1377577800	22350	22350	22350	22350	0
261	20240216	160200	1377577800	22350	22350	22350	22350	0
262	20240216	160100	1377577800	22350	22350	22350	22350	0
263	20240216	160000	1377577800	22350	22350	22350	22350	0
264	20240216	155900	1377577800	22350	22350	22350	22350	0
265	20240216	155800	1377577800	22350	22350	22350	22350	0
266	20240216	155700	1377577800	22350	22350	22350	22350	0
267	20240216	155600	1377577800	22350	22350	22350	22350	0
268	20240216	155500	1377577800	22350	22350	22350	22350	0
269	20240216	155400	1377577800	22350	22350	22350	22350	0
270	20240216	155300	1377577800	22350	22350	22350	22350	0
271	20240216	155200	1377577800	22350	22350	22350	22350	0
272	20240216	155100	1377577800	22350	22350	22350	22350	1395
273	20240216	155000	1377577800	22350	22350	22350	22350	0
274	20240216	154900	1377577800	22350	22350	22350	22350	0
275	20240216	154800	1377577800	22350	22350	22350	22350	0
276	20240216	154700	1377577800	22350	22350	22350	22350	0
277	20240216	154600	1377577800	22350	22350	22350	22350	0
278	20240216	154500	1377577800	22350	22350	22350	22350	0
279	20240216	154400	1377577800	22350	22350	22350	22350	0
280	20240216	154300	1377577800	22350	22350	22350	22350	0
281	20240216	154200	1377577800	22350	22350	22350	22350	0
282	20240216	154100	1377577800	22350	22350	22350	22350	0
283	20240216	154000	1377577800	22350	22350	22350	22350	0
284	20240216	153900	1377577800	22350	22350	22350	22350	0
285	20240216	153800	1377577800	22350	22350	22350	22350	0
286	20240216	153700	1377577800	22350	22350	22350	22350	0
287	20240216	153600	1377577800	22350	22350	22350	22350	0
288	20240216	153500	1377577800	22350	22350	22350	22350	0
289	20240216	153400	1377577800	22350	22350	22350	22350	0
290	20240216	153300	1377577800	22350	22350	22350	22350	0
291	20240216	153200	1377577800	22350	22350	22350	22350	0
292	20240216	153100	1377577800	22350	22350	22350	22350	0
293	20240216	153000	1377577800	22350	22350	22350	22350	1395
294	20240216	152900	1346399550	22350	22350	22350	22350	0
295	20240216	152800	1346399550	22350	22350	22350	22350	0
296	20240216	152700	1346399550	22350	22350	22350	22350	0
297	20240216	152600	1346399550	22350	22350	22350	22350	0
298	20240216	152500	1346399550	22350	22350	22350	22350	0
299	20240216	152400	1346399550	22350	22350	22350	22350	0
300	20240216	152300	1346399550	22350	22350	22350	22350	0
301	20240216	152200	1346399550	22350	22350	22350	22350	0
302	20240216	152100	1346399550	22350	22350	22350	22350	0
303	20240216	152000	1346399550	22350	22350	22350	22350	0
304	20240216	151900	1346399550	22350	22300	22350	22300	232
305	20240216	151800	1341223200	22350	22350	22350	22300	256
306	20240216	151700	1335504350	22400	22400	22400	22400	1
307	20240216	151600	1335481950	22300	22300	22300	22300	0
308	20240216	151500	1335481950	22300	22350	22350	22300	121
309	20240216	151400	1332782050	22350	22400	22400	22350	122
310	20240216	151300	1330054550	22400	22400	22400	22400	59
311	20240216	151200	1328732950	22400	22400	22400	22400	2
312	20240216	151100	1328688150	22400	22400	22400	22400	1
313	20240216	151000	1328665750	22300	22300	22400	22300	510
314	20240216	150900	1317275850	22350	22350	22350	22300	812
315	20240216	150800	1299152650	22350	22300	22350	22300	68
316	20240216	150700	1297632950	22350	22350	22350	22350	6
317	20240216	150600	1297498850	22350	22350	22350	22350	6
318	20240216	150500	1297364750	22350	22350	22350	22350	134
319	20240216	150400	1294369850	22350	22350	22350	22350	6
320	20240216	150300	1294235750	22400	22350	22400	22350	82
321	20240216	150200	1292402300	22350	22400	22400	22350	101
322	20240216	150100	1290144900	22400	22400	22400	22400	0
323	20240216	150000	1290144900	22400	22350	22400	22350	127
324	20240216	145900	1287303150	22350	22350	22350	22350	128
325	20240216	145800	1284442350	22350	22400	22400	22350	3
326	20240216	145700	1284375250	22400	22400	22400	22400	542
327	20240216	145600	1272234450	22400	22400	22400	22400	200
328	20240216	145500	1267754450	22400	22400	22400	22400	137
329	20240216	145400	1264685650	22400	22400	22400	22400	22
330	20240216	145300	1264192850	22400	22400	22400	22400	2
331	20240216	145200	1264148050	22450	22450	22450	22450	54
332	20240216	145100	1262935750	22450	22400	22450	22400	3
333	20240216	145000	1262868450	22350	22350	22350	22350	36
334	20240216	144900	1262063850	22300	22400	22400	22300	350
335	20240216	144800	1254236900	22350	22350	22350	22350	359
336	20240216	144700	1246213250	22400	22400	22400	22400	180
337	20240216	144600	1242181250	22400	22400	22400	22400	16
338	20240216	144500	1241822850	22350	22400	22400	22350	694
339	20240216	144400	1226308950	22400	22400	22400	22400	66
340	20240216	144300	1224830550	22350	22350	22350	22350	0
341	20240216	144200	1224830550	22350	22350	22350	22350	48
342	20240216	144100	1223757750	22350	22350	22400	22350	61
343	20240216	144000	1222393650	22350	22450	22450	22350	132
344	20240216	143900	1219439950	22400	22400	22400	22400	7
345	20240216	143800	1219283150	22400	22400	22400	22350	205
346	20240216	143700	1214696350	22400	22400	22400	22400	17
347	20240216	143600	1214315550	22400	22400	22400	22400	219
348	20240216	143500	1209409950	22450	22450	22450	22450	258
349	20240216	143400	1203617850	22400	22400	22400	22400	23
350	20240216	143300	1203102650	22450	22450	22450	22400	41
351	20240216	143200	1202183400	22400	22400	22400	22400	19
352	20240216	143100	1201757800	22350	22500	22500	22300	5499
353	20240216	143000	1078883400	22500	22500	22500	22500	15
354	20240216	142900	1078545900	22500	22450	22500	22450	1550
355	20240216	142800	1043745900	22500	22500	22500	22500	128
356	20240216	142700	1040865900	22500	22500	22500	22500	146
357	20240216	142600	1037580900	22500	22500	22500	22500	0
358	20240216	142500	1037580900	22500	22500	22500	22500	16
359	20240216	142400	1037220900	22500	22450	22500	22450	50
360	20240216	142300	1036098350	22450	22500	22500	22450	64
361	20240216	142200	1034661350	22500	22500	22500	22500	65
362	20240216	142100	1033198850	22500	22550	22550	22500	1422
363	20240216	142000	1001153750	22600	22600	22600	22600	0
364	20240216	141900	1001153750	22600	22650	22650	22600	651
365	20240216	141800	986440400	22650	22650	22650	22650	0
366	20240216	141700	986440400	22650	22600	22650	22600	101
367	20240216	141600	984153750	22600	22650	22650	22600	66
368	20240216	141500	982659650	22600	22600	22600	22600	0
369	20240216	141400	982659650	22600	22600	22600	22600	72
370	20240216	141300	981032450	22600	22600	22600	22600	0
371	20240216	141200	981032450	22600	22600	22600	22600	82
372	20240216	141100	979179250	22600	22600	22600	22600	16
373	20240216	141000	978817650	22600	22600	22600	22600	100
374	20240216	140900	976557650	22600	22600	22600	22600	1
375	20240216	140800	976535050	22650	22650	22650	22650	15
376	20240216	140700	976195300	22600	22600	22600	22600	0
377	20240216	140600	976195300	22600	22650	22650	22600	616
378	20240216	140500	962272950	22600	22600	22600	22600	201
379	20240216	140400	957730350	22600	22600	22600	22600	257
380	20240216	140300	951922150	22600	22600	22600	22600	16
381	20240216	140200	951560550	22550	22600	22600	22550	8
382	20240216	140100	951379900	22600	22600	22600	22600	42
383	20240216	140000	950430700	22600	22550	22600	22550	115
384	20240216	135900	947836700	22600	22600	22600	22600	173
385	20240216	135800	943926900	22600	22600	22600	22600	0
386	20240216	135700	943926900	22600	22550	22600	22550	159
387	20240216	135600	940335450	22600	22600	22600	22600	1
388	20240216	135500	940312850	22600	22650	22650	22600	306
389	20240216	135400	933396500	22650	22650	22650	22650	0
390	20240216	135300	933396500	22650	22650	22650	22650	10
391	20240216	135200	933170000	22650	22650	22650	22650	15
392	20240216	135100	932830250	22650	22650	22650	22650	0
393	20240216	135000	932830250	22650	22650	22650	22650	0
394	20240216	134900	932830250	22650	22600	22650	22600	58
395	20240216	134800	931518150	22650	22650	22650	22600	610
396	20240216	134700	917712150	22650	22650	22650	22600	37
397	20240216	134600	916875150	22650	22650	22650	22650	0
398	20240216	134500	916875150	22650	22650	22650	22650	65
399	20240216	134400	915402900	22650	22650	22650	22650	15
400	20240216	134300	915063150	22650	22650	22650	22650	0
401	20240216	134200	915063150	22650	22650	22650	22650	0
402	20240216	134100	915063150	22650	22650	22650	22650	16
403	20240216	134000	914700750	22650	22650	22650	22650	5
404	20240216	133900	914587500	22650	22650	22650	22650	0
405	20240216	133800	914587500	22650	22650	22650	22650	21
406	20240216	133700	914111850	22650	22650	22650	22650	1
407	20240216	133600	914089200	22650	22650	22650	22650	17
408	20240216	133500	913704150	22650	22650	22650	22650	3
409	20240216	133400	913636200	22600	22650	22650	22600	19
410	20240216	133300	913206700	22650	22650	22650	22650	29
411	20240216	133200	912549850	22650	22650	22650	22650	303
412	20240216	133100	905686900	22650	22650	22650	22650	0
413	20240216	133000	905686900	22650	22650	22650	22650	0
414	20240216	132900	905686900	22650	22600	22650	22600	554
415	20240216	132800	893166450	22650	22650	22650	22650	16
416	20240216	132700	892804050	22650	22650	22650	22650	43
417	20240216	132600	891830100	22700	22700	22700	22700	40
418	20240216	132500	890922100	22650	22650	22650	22650	72
419	20240216	132400	889291300	22650	22650	22650	22650	0
420	20240216	132300	889291300	22650	22650	22650	22650	53
421	20240216	132200	888090850	22700	22700	22700	22650	75
422	20240216	132100	886392000	22600	22600	22600	22600	0
423	20240216	132000	886392000	22600	22650	22650	22600	119
424	20240216	131900	883696700	22650	22650	22650	22650	46
425	20240216	131800	882654800	22650	22650	22650	22650	0
426	20240216	131700	882654800	22650	22650	22650	22650	33
427	20240216	131600	881907350	22650	22650	22650	22650	0
428	20240216	131500	881907350	22650	22650	22650	22650	1
429	20240216	131400	881884700	22600	22600	22600	22600	0
430	20240216	131300	881884700	22600	22600	22600	22600	329
431	20240216	131200	874449300	22600	22600	22600	22600	0
432	20240216	131100	874449300	22600	22600	22600	22600	190
433	20240216	131000	870155300	22600	22600	22600	22600	294
434	20240216	130900	863510900	22600	22600	22600	22600	178
435	20240216	130800	859488100	22550	22550	22550	22550	0
436	20240216	130700	859488100	22550	22550	22550	22550	0
437	20240216	130600	859488100	22550	22600	22600	22550	17
438	20240216	130500	859103950	22600	22600	22600	22600	0
439	20240216	130400	859103950	22600	22600	22600	22600	1
440	20240216	130300	859081350	22600	22550	22600	22550	127
441	20240216	130200	856216450	22550	22550	22550	22550	4
442	20240216	130100	856126250	22550	22550	22550	22550	51
443	20240216	130000	854976200	22550	22550	22550	22550	16
444	20240216	125900	854615400	22550	22550	22550	22550	0
445	20240216	125800	854615400	22550	22550	22550	22550	16
446	20240216	125700	854254600	22550	22550	22550	22550	0
447	20240216	125600	854254600	22550	22550	22550	22550	123
448	20240216	125500	851480950	22600	22600	22600	22600	25
449	20240216	125400	850915950	22600	22600	22600	22600	11
450	20240216	125300	850667350	22550	22550	22550	22550	127
451	20240216	125200	847803500	22550	22550	22550	22550	16
452	20240216	125100	847442700	22500	22500	22500	22500	18
453	20240216	125000	847037700	22500	22500	22550	22500	287
454	20240216	124900	840579450	22500	22500	22500	22500	1
455	20240216	124800	840556950	22500	22500	22500	22500	0
456	20240216	124700	840556950	22500	22500	22500	22500	15
457	20240216	124600	840219450	22500	22500	22500	22500	164
458	20240216	124500	836529450	22550	22550	22550	22550	69
459	20240216	124400	834973500	22550	22550	22550	22550	351
460	20240216	124300	827058450	22500	22500	22500	22500	0
461	20240216	124200	827058450	22500	22500	22500	22500	351
462	20240216	124100	819160950	22500	22500	22500	22500	20
463	20240216	124000	818710950	22500	22500	22500	22500	0
464	20240216	123900	818710950	22500	22500	22500	22500	19
465	20240216	123800	818283450	22450	22450	22450	22450	0
466	20240216	123700	818283450	22450	22500	22500	22450	115
467	20240216	123600	815696150	22450	22450	22450	22450	0
468	20240216	123500	815696150	22450	22450	22450	22450	10
469	20240216	123400	815471650	22500	22500	22500	22500	0
470	20240216	123300	815471650	22500	22500	22500	22500	370
471	20240216	123200	807146650	22550	22550	22550	22550	0
472	20240216	123100	807146650	22550	22550	22550	22550	16
473	20240216	123000	806785850	22500	22500	22500	22500	0
474	20240216	122900	806785850	22500	22500	22500	22500	0
475	20240216	122800	806785850	22500	22500	22500	22500	88
476	20240216	122700	804805850	22500	22500	22500	22450	56
477	20240216	122600	803548100	22500	22500	22500	22500	91
478	20240216	122500	801500600	22500	22500	22500	22500	17
479	20240216	122400	801118100	22500	22500	22500	22500	83
480	20240216	122300	799250600	22500	22500	22500	22500	0
481	20240216	122200	799250600	22500	22500	22500	22500	16
482	20240216	122100	798890600	22500	22500	22500	22500	44
483	20240216	122000	797900600	22500	22500	22500	22500	15
484	20240216	121900	797563100	22500	22500	22500	22500	0
485	20240216	121800	797563100	22500	22500	22500	22500	1
486	20240216	121700	797540600	22500	22450	22500	22450	122
487	20240216	121600	794796700	22400	22400	22400	22400	767
488	20240216	121500	777615900	22450	22450	22450	22450	0
489	20240216	121400	777615900	22450	22450	22450	22450	35
490	20240216	121300	776830150	22450	22450	22450	22450	0
491	20240216	121200	776830150	22450	22450	22450	22450	15
492	20240216	121100	776493400	22450	22450	22450	22450	619
493	20240216	121000	762596850	22500	22500	22500	22500	0
494	20240216	120900	762596850	22500	22500	22500	22500	16
495	20240216	120800	762236850	22500	22500	22500	22500	81
496	20240216	120700	760414350	22500	22500	22500	22500	0
497	20240216	120600	760414350	22500	22550	22550	22500	17
498	20240216	120500	760031100	22500	22500	22500	22500	0
499	20240216	120400	760031100	22500	22500	22500	22500	295
500	20240216	120300	753393600	22550	22500	22550	22500	22
501	20240216	120200	752897850	22500	22500	22500	22500	0
502	20240216	120100	752897850	22500	22500	22500	22500	60
503	20240216	120000	751547850	22500	22500	22500	22500	121
504	20240216	115900	748825350	22500	22500	22500	22500	3
505	20240216	115800	748757850	22500	22500	22500	22500	15
506	20240216	115700	748420350	22500	22500	22500	22500	0
507	20240216	115600	748420350	22500	22500	22500	22500	23
508	20240216	115500	747902850	22500	22500	22500	22500	17
509	20240216	115400	747520350	22500	22500	22500	22500	0
510	20240216	115300	747520350	22500	22500	22500	22500	15
511	20240216	115200	747182850	22450	22500	22500	22450	86
512	20240216	115100	745251650	22500	22500	22500	22500	13
513	20240216	115000	744959150	22500	22500	22500	22500	87
514	20240216	114900	743001650	22500	22500	22500	22500	629
515	20240216	114800	728849150	22500	22500	22500	22500	391
516	20240216	114700	720051650	22500	22450	22500	22450	1222
517	20240216	114600	692612150	22500	22500	22500	22500	0
518	20240216	114500	692612150	22500	22500	22500	22500	23
519	20240216	114400	692094650	22500	22500	22500	22500	505
520	20240216	114300	680732150	22550	22550	22550	22550	0
521	20240216	114200	680732150	22550	22550	22550	22550	16
522	20240216	114100	680371350	22550	22550	22550	22550	0
523	20240216	114000	680371350	22550	22550	22550	22550	0
524	20240216	113900	680371350	22550	22550	22550	22550	15
525	20240216	113800	680033100	22550	22550	22550	22550	44
526	20240216	113700	679040900	22550	22550	22550	22550	0
527	20240216	113600	679040900	22550	22550	22550	22550	42
528	20240216	113500	678093800	22500	22500	22500	22500	46
529	20240216	113400	677058800	22450	22450	22450	22450	0
530	20240216	113300	677058800	22450	22500	22500	22450	172
531	20240216	113200	673188850	22500	22500	22500	22500	19
532	20240216	113100	672761350	22500	22500	22500	22500	35
533	20240216	113000	671973850	22500	22500	22500	22500	0
534	20240216	112900	671973850	22500	22500	22500	22500	107
535	20240216	112800	669566350	22500	22500	22500	22500	0
536	20240216	112700	669566350	22500	22500	22500	22500	0
537	20240216	112600	669566350	22500	22500	22500	22500	0
538	20240216	112500	669566350	22500	22500	22500	22500	16
539	20240216	112400	669206350	22500	22500	22500	22500	33
540	20240216	112300	668463850	22500	22500	22550	22500	164
541	20240216	112200	664773550	22500	22500	22500	22500	88
542	20240216	112100	662793550	22500	22500	22500	22500	1237
543	20240216	112000	634961050	22550	22550	22550	22550	282
544	20240216	111900	628601950	22600	22600	22600	22600	0
545	20240216	111800	628601950	22600	22550	22600	22550	40
546	20240216	111700	627698450	22500	22500	22500	22500	0
547	20240216	111600	627698450	22500	22500	22500	22500	190
548	20240216	111500	623423450	22550	22550	22550	22550	56
549	20240216	111400	622160650	22550	22550	22550	22550	0
550	20240216	111300	622160650	22550	22550	22550	22550	44
551	20240216	111200	621168450	22550	22550	22600	22550	106
552	20240216	111100	618775650	22500	22550	22550	22500	178
553	20240216	111000	614766050	22600	22600	22600	22600	0
554	20240216	110900	614766050	22600	22600	22600	22600	0
555	20240216	110800	614766050	22600	22600	22600	22600	4
556	20240216	110700	614675650	22550	22550	22550	22550	315
557	20240216	110600	607572400	22600	22550	22600	22550	18
558	20240216	110500	607165750	22600	22600	22600	22600	177
559	20240216	110400	603165550	22650	22600	22650	22600	23
560	20240216	110300	602644800	22600	22600	22600	22600	276
561	20240216	110200	596407200	22600	22600	22600	22600	18
562	20240216	110100	596000400	22600	22600	22600	22600	15
563	20240216	110000	595661400	22550	22550	22550	22550	0
564	20240216	105900	595661400	22550	22550	22550	22550	235
565	20240216	105800	590362150	22550	22550	22550	22500	22
566	20240216	105700	589866100	22550	22550	22600	22550	1031
567	20240216	105600	566603000	22500	22550	22550	22500	201
568	20240216	105500	562070900	22550	22500	22550	22500	209
569	20240216	105400	557362900	22550	22550	22550	22550	0
570	20240216	105300	557362900	22550	22550	22550	22550	15
571	20240216	105200	557024650	22500	22500	22500	22500	0
572	20240216	105100	557024650	22500	22500	22500	22500	17
573	20240216	105000	556642150	22500	22500	22500	22500	225
574	20240216	104900	551579650	22500	22500	22500	22500	0
575	20240216	104800	551579650	22500	22500	22500	22500	100
576	20240216	104700	549329650	22550	22500	22550	22500	35
577	20240216	104600	548541400	22550	22550	22550	22550	168
578	20240216	104500	544753000	22600	22600	22600	22600	15
579	20240216	104400	544414000	22600	22600	22600	22600	0
580	20240216	104300	544414000	22600	22600	22600	22600	4
581	20240216	104200	544323600	22500	22500	22500	22500	0
582	20240216	104100	544323600	22500	22500	22500	22500	0
583	20240216	104000	544323600	22500	22600	22600	22500	30
584	20240216	103900	543646600	22600	22600	22600	22600	2
585	20240216	103800	543601400	22500	22550	22550	22500	1000
586	20240216	103700	521094000	22550	22550	22550	22550	51
587	20240216	103600	519943950	22550	22550	22550	22550	20
588	20240216	103500	519492950	22500	22550	22550	22500	188
589	20240216	103400	515253600	22600	22650	22650	22600	279
590	20240216	103300	508945950	22600	22600	22600	22600	284
591	20240216	103200	502527550	22550	22600	22600	22550	28
592	20240216	103100	501895250	22600	22550	22600	22550	31
593	20240216	103000	501194700	22600	22600	22600	22600	25
594	20240216	102900	500629700	22600	22600	22600	22600	52
595	20240216	102800	499454500	22600	22600	22600	22600	16
596	20240216	102700	499092900	22600	22600	22600	22600	1
597	20240216	102600	499070300	22550	22600	22600	22550	58
598	20240216	102500	497761650	22600	22600	22600	22600	46
599	20240216	102400	496722050	22600	22600	22600	22600	0
600	20240216	102300	496722050	22600	22600	22600	22600	17
601	20240216	102200	496337850	22600	22600	22600	22600	0
602	20240216	102100	496337850	22600	22600	22600	22600	20
603	20240216	102000	495885850	22600	22600	22600	22600	136
604	20240216	101900	492812250	22550	22550	22550	22550	0
605	20240216	101800	492812250	22550	22550	22550	22550	0
606	20240216	101700	492812250	22550	22550	22550	22550	0
607	20240216	101600	492812250	22550	22550	22550	22550	0
608	20240216	101500	492812250	22550	22550	22550	22550	10
609	20240216	101400	492586750	22650	22650	22650	22650	10
610	20240216	101300	492360250	22500	22500	22500	22450	231
611	20240216	101200	487164900	22650	22550	22650	22500	1001
612	20240216	101100	464641700	22500	22550	22550	22500	1000
613	20240216	101000	442130850	22550	22550	22550	22550	2
614	20240216	100900	442085750	22700	22600	22700	22600	86
615	20240216	100800	440137750	22650	22700	22700	22650	199
616	20240216	100700	435630200	22700	22700	22700	22700	19
617	20240216	100600	435198900	22650	22650	22650	22650	15
618	20240216	100500	434859150	22650	22650	22650	22650	0
619	20240216	100400	434859150	22650	22600	22650	22600	542
620	20240216	100300	422604100	22600	22600	22600	22600	0
621	20240216	100200	422604100	22600	22600	22600	22600	82
622	20240216	100100	420750900	22650	22600	22650	22600	259
623	20240216	100000	414897450	22600	22600	22600	22600	1
624	20240216	095900	414874850	22550	22550	22550	22550	1
625	20240216	095800	414852300	22500	22550	22550	22500	550
626	20240216	095700	402474800	22500	22500	22500	22500	0
627	20240216	095600	402474800	22500	22550	22550	22500	102
628	20240216	095500	400175200	22500	22500	22500	22500	0
629	20240216	095400	400175200	22500	22500	22500	22500	10
630	20240216	095300	399950200	22400	22400	22400	22400	0
631	20240216	095200	399950200	22400	22400	22400	22400	5
632	20240216	095100	399838200	22400	22450	22450	22400	1074
633	20240216	095000	375735650	22450	22500	22550	22450	1168
634	20240216	094900	349465850	22500	22500	22550	22500	279
635	20240216	094800	343188300	22500	22600	22600	22500	898
636	20240216	094700	322952100	22600	22600	22600	22600	1
637	20240216	094600	322929500	22600	22600	22600	22600	33
638	20240216	094500	322183700	22650	22550	22650	22550	50
639	20240216	094400	321051300	22550	22600	22600	22550	31
640	20240216	094300	320350850	22600	22600	22600	22600	17
641	20240216	094200	319966650	22600	22650	22650	22600	407
642	20240216	094100	310762050	22700	22700	22800	22700	228
643	20240216	094000	305586250	22800	22700	22800	22700	423
644	20240216	093900	295984050	22700	22700	22700	22700	117
645	20240216	093800	293328150	22650	22600	22700	22600	205
646	20240216	093700	288680650	22650	22650	22650	22650	46
647	20240216	093600	287638750	22600	22600	22600	22600	0
648	20240216	093500	287638750	22600	22600	22600	22600	1
649	20240216	093400	287616150	22650	22600	22650	22550	199
650	20240216	093300	283123650	22600	22550	22600	22550	730
651	20240216	093200	266661150	22550	22600	22600	22550	244
652	20240216	093100	261157350	22600	22600	22650	22600	215
653	20240216	093000	256297550	22600	22600	22600	22600	0
654	20240216	092900	256297550	22600	22600	22600	22600	15
655	20240216	092800	255958550	22600	22600	22600	22600	112
656	20240216	092700	253427350	22650	22600	22650	22600	80
657	20240216	092600	251616450	22650	22600	22650	22600	466
658	20240216	092500	241083050	22650	22650	22650	22650	158
659	20240216	092400	237504350	22650	22700	22700	22650	301
660	20240216	092300	230672150	22750	22850	22850	22700	747
661	20240216	092200	213662050	22850	22850	22850	22800	20
662	20240216	092100	213205100	22850	22850	22850	22850	0
663	20240216	092000	213205100	22850	23050	23050	22850	560
664	20240216	091900	200381350	23000	22800	23000	22800	814
665	20240216	091800	181758000	22750	22700	22800	22700	1055
666	20240216	091700	157804250	22800	22800	22800	22800	62
667	20240216	091600	156390650	22800	22750	22800	22750	4
668	20240216	091500	156299500	22750	22600	22750	22550	880
669	20240216	091400	136341500	22600	22550	22600	22550	30
670	20240216	091300	135664500	22550	22600	22600	22550	1028
671	20240216	091200	112432750	22650	22650	22700	22650	273
672	20240216	091100	106249100	22700	22750	22750	22700	1050
673	20240216	091000	82386600	22750	22800	22800	22750	43
674	20240216	090900	81408100	22800	22800	22800	22800	48
675	20240216	090800	80313700	22800	22800	22850	22800	252
676	20240216	090700	74559500	22800	22700	22800	22700	71
677	20240216	090600	72946700	22700	22700	22700	22700	66
678	20240216	090500	71448500	22700	22700	22750	22700	1140
679	20240216	090400	45566500	22700	22700	22750	22700	97
680	20240216	090300	43360800	22700	22800	22800	22700	32
681	20240216	090200	42632900	22800	22750	22800	22700	1453
682	20240216	090100	9636750	22750	22800	22800	22750	278
683	20240216	090000	3298750	22750	22750	22750	22750	145