KissMeData/036800/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	191900	119535000	22550	22550	22550	22550	660
3	20240219	191800	119535000	22550	22550	22550	22550	0
4	20240219	191700	119535000	22550	22550	22550	22550	0
5	20240219	191600	119535000	22550	22550	22550	22550	0
6	20240219	191500	119535000	22550	22550	22550	22550	0
7	20240219	191400	119535000	22550	22550	22550	22550	0
8	20240219	191300	119535000	22550	22550	22550	22550	0
9	20240219	191200	119535000	22550	22550	22550	22550	0
10	20240219	191100	119535000	22550	22550	22550	22550	0
11	20240219	191000	119535000	22550	22550	22550	22550	0
12	20240219	190900	119535000	22550	22550	22550	22550	0
13	20240219	190800	119535000	22550	22550	22550	22550	0
14	20240219	190700	119535000	22550	22550	22550	22550	0
15	20240219	190600	119535000	22550	22550	22550	22550	0
16	20240219	190500	119535000	22550	22550	22550	22550	0
17	20240219	190400	119535000	22550	22550	22550	22550	0
18	20240219	190300	119535000	22550	22550	22550	22550	0
19	20240219	190200	119535000	22550	22550	22550	22550	0
20	20240219	190100	119535000	22550	22550	22550	22550	0
21	20240219	190000	119535000	22550	22550	22550	22550	0
22	20240219	185900	119535000	22550	22550	22550	22550	0
23	20240219	185800	119535000	22550	22550	22550	22550	0
24	20240219	185700	119535000	22550	22550	22550	22550	0
25	20240219	185600	119535000	22550	22550	22550	22550	0
26	20240219	185500	119535000	22550	22550	22550	22550	0
27	20240219	185400	119535000	22550	22550	22550	22550	0
28	20240219	185300	119535000	22550	22550	22550	22550	0
29	20240219	185200	119535000	22550	22550	22550	22550	0
30	20240219	185100	119535000	22550	22550	22550	22550	0
31	20240219	185000	119535000	22550	22550	22550	22550	0
32	20240219	184900	119535000	22550	22550	22550	22550	660
33	20240219	184800	119535000	22550	22550	22550	22550	0
34	20240219	184700	119535000	22550	22550	22550	22550	0
35	20240219	184600	119535000	22550	22550	22550	22550	0
36	20240219	184500	119535000	22550	22550	22550	22550	0
37	20240219	184400	119535000	22550	22550	22550	22550	0
38	20240219	184300	119535000	22550	22550	22550	22550	0
39	20240219	184200	119535000	22550	22550	22550	22550	0
40	20240219	184100	119535000	22550	22550	22550	22550	0
41	20240219	184000	119535000	22550	22550	22550	22550	0
42	20240219	183900	119535000	22550	22550	22550	22550	0
43	20240219	183800	119535000	22550	22550	22550	22550	0
44	20240219	183700	119535000	22550	22550	22550	22550	0
45	20240219	183600	119535000	22550	22550	22550	22550	0
46	20240219	183500	119535000	22550	22550	22550	22550	0
47	20240219	183400	119535000	22550	22550	22550	22550	0
48	20240219	183300	119535000	22550	22550	22550	22550	0
49	20240219	183200	119535000	22550	22550	22550	22550	0
50	20240219	183100	119535000	22550	22550	22550	22550	0
51	20240219	183000	119535000	22550	22550	22550	22550	0
52	20240219	182900	119535000	22550	22550	22550	22550	0
53	20240219	182800	119535000	22550	22550	22550	22550	0
54	20240219	182700	119535000	22550	22550	22550	22550	0
55	20240219	182600	119535000	22550	22550	22550	22550	0
56	20240219	182500	119535000	22550	22550	22550	22550	0
57	20240219	182400	119535000	22550	22550	22550	22550	0
58	20240219	182300	119535000	22550	22550	22550	22550	0
59	20240219	182200	119535000	22550	22550	22550	22550	0
60	20240219	182100	119535000	22550	22550	22550	22550	0
61	20240219	182000	119535000	22550	22550	22550	22550	0
62	20240219	181900	119535000	22550	22550	22550	22550	660
63	20240219	181800	119535000	22550	22550	22550	22550	0
64	20240219	181700	119535000	22550	22550	22550	22550	0
65	20240219	181600	119535000	22550	22550	22550	22550	0
66	20240219	181500	119535000	22550	22550	22550	22550	0
67	20240219	181400	119535000	22550	22550	22550	22550	0
68	20240219	181300	119535000	22550	22550	22550	22550	0
69	20240219	181200	119535000	22550	22550	22550	22550	0
70	20240219	181100	119535000	22550	22550	22550	22550	0
71	20240219	181000	119535000	22550	22550	22550	22550	0
72	20240219	180900	119535000	22550	22550	22550	22550	0
73	20240219	180800	119535000	22550	22550	22550	22550	0
74	20240219	180700	119535000	22550	22550	22550	22550	0
75	20240219	180600	119535000	22550	22550	22550	22550	0
76	20240219	180500	119535000	22550	22550	22550	22550	0
77	20240219	180400	119535000	22550	22550	22550	22550	0
78	20240219	180300	119535000	22550	22550	22550	22550	0
79	20240219	180200	119535000	22550	22550	22550	22550	0
80	20240219	180100	119535000	22550	22550	22550	22550	0
81	20240219	180000	119535000	22550	22550	22550	22550	0
82	20240219	175900	119535000	22550	22550	22550	22550	0
83	20240219	175800	119535000	22550	22550	22550	22550	0
84	20240219	175700	119535000	22550	22550	22550	22550	0
85	20240219	175600	119535000	22550	22550	22550	22550	0
86	20240219	175500	119535000	22550	22550	22550	22550	0
87	20240219	175400	119535000	22550	22550	22550	22550	0
88	20240219	175300	119535000	22550	22550	22550	22550	0
89	20240219	175200	119535000	22550	22550	22550	22550	0
90	20240219	175100	119535000	22550	22550	22550	22550	0
91	20240219	175000	119535000	22550	22550	22550	22550	0
92	20240219	174900	119535000	22550	22550	22550	22550	660
93	20240219	174800	119535000	22550	22550	22550	22550	0
94	20240219	174700	119535000	22550	22550	22550	22550	0
95	20240219	174600	119535000	22550	22550	22550	22550	0
96	20240219	174500	119535000	22550	22550	22550	22550	0
97	20240219	174400	119535000	22550	22550	22550	22550	0
98	20240219	174300	119535000	22550	22550	22550	22550	0
99	20240219	174200	119535000	22550	22550	22550	22550	0
100	20240219	174100	119535000	22550	22550	22550	22550	0
101	20240219	174000	119535000	22550	22550	22550	22550	0
102	20240219	173900	119535000	22550	22550	22550	22550	0
103	20240219	173800	119535000	22550	22550	22550	22550	0
104	20240219	173700	119535000	22550	22550	22550	22550	0
105	20240219	173600	119535000	22550	22550	22550	22550	0
106	20240219	173500	119535000	22550	22550	22550	22550	0
107	20240219	173400	119535000	22550	22550	22550	22550	0
108	20240219	173300	119535000	22550	22550	22550	22550	0
109	20240219	173200	119535000	22550	22550	22550	22550	0
110	20240219	173100	119535000	22550	22550	22550	22550	0
111	20240219	173000	119535000	22550	22550	22550	22550	0
112	20240219	172900	119535000	22550	22550	22550	22550	0
113	20240219	172800	119535000	22550	22550	22550	22550	0
114	20240219	172700	119535000	22550	22550	22550	22550	0
115	20240219	172600	119535000	22550	22550	22550	22550	0
116	20240219	172500	119535000	22550	22550	22550	22550	0
117	20240219	172400	119535000	22550	22550	22550	22550	0
118	20240219	172300	119535000	22550	22550	22550	22550	0
119	20240219	172200	119535000	22550	22550	22550	22550	0
120	20240219	172100	119535000	22550	22550	22550	22550	0
121	20240219	172000	119535000	22550	22550	22550	22550	0
122	20240219	171900	119535000	22550	22550	22550	22550	660
123	20240219	171800	119535000	22550	22550	22550	22550	0
124	20240219	171700	119535000	22550	22550	22550	22550	0
125	20240219	171600	119535000	22550	22550	22550	22550	0
126	20240219	171500	119535000	22550	22550	22550	22550	0
127	20240219	171400	119535000	22550	22550	22550	22550	0
128	20240219	171300	119535000	22550	22550	22550	22550	0
129	20240219	171200	119535000	22550	22550	22550	22550	0
130	20240219	171100	119535000	22550	22550	22550	22550	0
131	20240219	171000	119535000	22550	22550	22550	22550	0
132	20240219	170900	119535000	22550	22550	22550	22550	0
133	20240219	170800	119535000	22550	22550	22550	22550	0
134	20240219	170700	119535000	22550	22550	22550	22550	0
135	20240219	170600	119535000	22550	22550	22550	22550	0
136	20240219	170500	119535000	22550	22550	22550	22550	0
137	20240219	170400	119535000	22550	22550	22550	22550	0
138	20240219	170300	119535000	22550	22550	22550	22550	0
139	20240219	170200	119535000	22550	22550	22550	22550	0
140	20240219	170100	119535000	22550	22550	22550	22550	0
141	20240219	170000	119535000	22550	22550	22550	22550	0
142	20240219	165900	119535000	22550	22550	22550	22550	0
143	20240219	165800	119535000	22550	22550	22550	22550	0
144	20240219	165700	119535000	22550	22550	22550	22550	0
145	20240219	165600	119535000	22550	22550	22550	22550	0
146	20240219	165500	119535000	22550	22550	22550	22550	0
147	20240219	165400	119535000	22550	22550	22550	22550	0
148	20240219	165300	119535000	22550	22550	22550	22550	0
149	20240219	165200	119535000	22550	22550	22550	22550	0
150	20240219	165100	119535000	22550	22550	22550	22550	0
151	20240219	165000	119535000	22550	22550	22550	22550	0
152	20240219	164900	119535000	22550	22550	22550	22550	660
153	20240219	164800	119535000	22550	22550	22550	22550	0
154	20240219	164700	119535000	22550	22550	22550	22550	0
155	20240219	164600	119535000	22550	22550	22550	22550	0
156	20240219	164500	119535000	22550	22550	22550	22550	0
157	20240219	164400	119535000	22550	22550	22550	22550	0
158	20240219	164300	119535000	22550	22550	22550	22550	0
159	20240219	164200	119535000	22550	22550	22550	22550	0
160	20240219	164100	119535000	22550	22550	22550	22550	0
161	20240219	164000	119535000	22550	22550	22550	22550	0
162	20240219	163900	119535000	22550	22550	22550	22550	0
163	20240219	163800	119535000	22550	22550	22550	22550	0
164	20240219	163700	119535000	22550	22550	22550	22550	0
165	20240219	163600	119535000	22550	22550	22550	22550	0
166	20240219	163500	119535000	22550	22550	22550	22550	0
167	20240219	163400	119535000	22550	22550	22550	22550	0
168	20240219	163300	119535000	22550	22550	22550	22550	0
169	20240219	163200	119535000	22550	22550	22550	22550	0
170	20240219	163100	119535000	22550	22550	22550	22550	0
171	20240219	163000	119535000	22550	22550	22550	22550	0
172	20240219	162900	119535000	22550	22550	22550	22550	0
173	20240219	162800	119535000	22550	22550	22550	22550	0
174	20240219	162700	119535000	22550	22550	22550	22550	0
175	20240219	162600	119535000	22550	22550	22550	22550	0
176	20240219	162500	119535000	22550	22550	22550	22550	0
177	20240219	162400	119535000	22550	22550	22550	22550	0
178	20240219	162300	119535000	22550	22550	22550	22550	0
179	20240219	162200	119535000	22550	22550	22550	22550	0
180	20240219	162100	119535000	22550	22550	22550	22550	0
181	20240219	162000	119535000	22550	22550	22550	22550	0
182	20240219	161900	119535000	22550	22550	22550	22550	660
183	20240219	161800	119535000	22550	22550	22550	22550	0
184	20240219	161700	119535000	22550	22550	22550	22550	0
185	20240219	161600	119535000	22550	22550	22550	22550	0
186	20240219	161500	119535000	22550	22550	22550	22550	0
187	20240219	161400	119535000	22550	22550	22550	22550	0
188	20240219	161300	119535000	22550	22550	22550	22550	0
189	20240219	161200	119535000	22550	22550	22550	22550	0
190	20240219	161100	119535000	22550	22550	22550	22550	0
191	20240219	161000	119535000	22550	22550	22550	22550	0
192	20240219	160900	119535000	22550	22550	22550	22550	0
193	20240219	160800	119535000	22550	22550	22550	22550	0
194	20240219	160700	119535000	22550	22550	22550	22550	0
195	20240219	160600	119535000	22550	22550	22550	22550	0
196	20240219	160500	119535000	22550	22550	22550	22550	0
197	20240219	160400	119535000	22550	22550	22550	22550	0
198	20240219	160300	119535000	22550	22550	22550	22550	0
199	20240219	160200	119535000	22550	22550	22550	22550	0
200	20240219	160100	119535000	22550	22550	22550	22550	0
201	20240219	160000	119535000	22550	22550	22550	22550	0
202	20240219	155900	119535000	22550	22550	22550	22550	0
203	20240219	155800	119535000	22550	22550	22550	22550	0
204	20240219	155700	119535000	22550	22550	22550	22550	0
205	20240219	155600	119535000	22550	22550	22550	22550	0
206	20240219	155500	119535000	22550	22550	22550	22550	0
207	20240219	155400	119535000	22550	22550	22550	22550	0
208	20240219	155300	119535000	22550	22550	22550	22550	0
209	20240219	155200	119535000	22550	22550	22550	22550	0
210	20240219	155100	119535000	22550	22550	22550	22550	0
211	20240219	155000	119535000	22550	22550	22550	22550	0
212	20240219	154900	119535000	22550	22550	22550	22550	660
213	20240219	154800	119535000	22550	22550	22550	22550	0
214	20240219	154700	119535000	22550	22550	22550	22550	0
215	20240219	154600	119535000	22550	22550	22550	22550	0
216	20240219	154500	119535000	22550	22550	22550	22550	0
217	20240219	154400	119535000	22550	22550	22550	22550	0
218	20240219	154300	119535000	22550	22550	22550	22550	0
219	20240219	154200	119535000	22550	22550	22550	22550	0
220	20240219	154100	119535000	22550	22550	22550	22550	0
221	20240219	154000	119535000	22550	22550	22550	22550	0
222	20240219	153900	119535000	22550	22550	22550	22550	0
223	20240219	153800	119535000	22550	22550	22550	22550	0
224	20240219	153700	119535000	22550	22550	22550	22550	0
225	20240219	153600	119535000	22550	22550	22550	22550	0
226	20240219	153500	119535000	22550	22550	22550	22550	0
227	20240219	153400	119535000	22550	22550	22550	22550	0
228	20240219	153300	119535000	22550	22550	22550	22550	0
229	20240219	153200	119535000	22550	22550	22550	22550	0
230	20240219	153100	119535000	22550	22550	22550	22550	0
231	20240219	153000	119535000	22550	22550	22550	22550	660
232	20240219	152900	104652000	22500	22500	22500	22500	0
233	20240219	152800	104652000	22500	22500	22500	22500	0
234	20240219	152700	104652000	22500	22500	22500	22500	0
235	20240219	152600	104652000	22500	22500	22500	22500	0
236	20240219	152500	104652000	22500	22500	22500	22500	0
237	20240219	152400	104652000	22500	22500	22500	22500	0
238	20240219	152300	104652000	22500	22500	22500	22500	0
239	20240219	152200	104652000	22500	22500	22500	22500	0
240	20240219	152100	104652000	22500	22500	22500	22500	0
241	20240219	152000	104652000	22500	22500	22500	22500	0
242	20240219	151900	104652000	22500	22500	22500	22500	15
243	20240219	151800	104314500	22550	22550	22550	22550	0
244	20240219	151700	104314500	22550	22550	22550	22550	0
245	20240219	151600	104314500	22550	22550	22550	22550	0
246	20240219	151500	104314500	22550	22550	22550	22550	4
247	20240219	151400	104224300	22500	22500	22500	22500	0
248	20240219	151300	104224300	22500	22500	22500	22500	6
249	20240219	151200	104089300	22500	22500	22500	22500	0
250	20240219	151100	104089300	22500	22500	22500	22500	0
251	20240219	151000	104089300	22500	22500	22500	22500	115
252	20240219	150900	101501800	22550	22550	22550	22550	0
253	20240219	150800	101501800	22550	22550	22550	22550	0
254	20240219	150700	101501800	22550	22550	22550	22550	0
255	20240219	150600	101501800	22550	22550	22550	22550	0
256	20240219	150500	101501800	22550	22550	22550	22550	0
257	20240219	150400	101501800	22550	22550	22550	22550	0
258	20240219	150300	101501800	22550	22550	22550	22550	18
259	20240219	150200	101095900	22550	22550	22550	22550	2
260	20240219	150100	101050800	22500	22500	22500	22500	0
261	20240219	150000	101050800	22500	22500	22500	22500	0
262	20240219	145900	101050800	22500	22500	22500	22500	0
263	20240219	145800	101050800	22500	22500	22500	22500	0
264	20240219	145700	101050800	22500	22500	22500	22500	0
265	20240219	145600	101050800	22500	22500	22500	22500	0
266	20240219	145500	101050800	22500	22500	22500	22500	0
267	20240219	145400	101050800	22500	22500	22500	22500	11
268	20240219	145300	100803300	22500	22500	22500	22500	14
269	20240219	145200	100488300	22500	22500	22500	22500	0
270	20240219	145100	100488300	22500	22500	22500	22500	0
271	20240219	145000	100488300	22500	22500	22500	22500	5
272	20240219	144900	100375800	22500	22500	22500	22500	0
273	20240219	144800	100375800	22500	22500	22500	22500	6
274	20240219	144700	100240800	22500	22500	22500	22500	1
275	20240219	144600	100218300	22500	22500	22500	22500	0
276	20240219	144500	100218300	22500	22500	22500	22500	0
277	20240219	144400	100218300	22500	22500	22500	22500	0
278	20240219	144300	100218300	22500	22500	22500	22500	0
279	20240219	144200	100218300	22500	22500	22500	22500	0
280	20240219	144100	100218300	22500	22500	22500	22500	14
281	20240219	144000	99903300	22500	22500	22500	22500	0
282	20240219	143900	99903300	22500	22500	22500	22500	0
283	20240219	143800	99903300	22500	22500	22500	22500	0
284	20240219	143700	99903300	22500	22500	22500	22500	0
285	20240219	143600	99903300	22500	22500	22500	22500	0
286	20240219	143500	99903300	22500	22500	22500	22500	0
287	20240219	143400	99903300	22500	22500	22500	22500	0
288	20240219	143300	99903300	22500	22500	22500	22500	0
289	20240219	143200	99903300	22500	22500	22500	22500	0
290	20240219	143100	99903300	22500	22550	22550	22500	23
291	20240219	143000	99384800	22500	22500	22500	22500	0
292	20240219	142900	99384800	22500	22500	22500	22500	0
293	20240219	142800	99384800	22500	22500	22500	22500	0
294	20240219	142700	99384800	22500	22500	22500	22500	0
295	20240219	142600	99384800	22500	22500	22500	22500	0
296	20240219	142500	99384800	22500	22500	22500	22500	0
297	20240219	142400	99384800	22500	22500	22500	22500	0
298	20240219	142300	99384800	22500	22500	22500	22500	100
299	20240219	142200	97134800	22550	22550	22550	22550	0
300	20240219	142100	97134800	22550	22550	22550	22550	0
301	20240219	142000	97134800	22550	22550	22550	22550	0
302	20240219	141900	97134800	22550	22550	22550	22550	0
303	20240219	141800	97134800	22550	22550	22550	22550	0
304	20240219	141700	97134800	22550	22550	22550	22550	0
305	20240219	141600	97134800	22550	22550	22550	22550	0
306	20240219	141500	97134800	22550	22550	22550	22550	0
307	20240219	141400	97134800	22550	22550	22550	22550	1
308	20240219	141300	97112250	22550	22550	22550	22550	0
309	20240219	141200	97112250	22550	22550	22550	22550	2
310	20240219	141100	97067150	22500	22500	22500	22500	0
311	20240219	141000	97067150	22500	22500	22500	22500	0
312	20240219	140900	97067150	22500	22500	22500	22500	0
313	20240219	140800	97067150	22500	22500	22500	22500	0
314	20240219	140700	97067150	22500	22500	22500	22500	70
315	20240219	140600	95492150	22500	22500	22500	22500	0
316	20240219	140500	95492150	22500	22500	22500	22500	34
317	20240219	140400	94727150	22550	22550	22550	22550	205
318	20240219	140300	90104400	22600	22600	22600	22600	0
319	20240219	140200	90104400	22600	22600	22600	22600	0
320	20240219	140100	90104400	22600	22600	22600	22600	0
321	20240219	140000	90104400	22600	22600	22600	22600	0
322	20240219	135900	90104400	22600	22600	22600	22600	0
323	20240219	135800	90104400	22600	22600	22600	22600	1
324	20240219	135700	90081800	22600	22600	22600	22600	0
325	20240219	135600	90081800	22600	22600	22600	22600	0
326	20240219	135500	90081800	22600	22600	22600	22600	0
327	20240219	135400	90081800	22600	22600	22600	22600	0
328	20240219	135300	90081800	22600	22600	22600	22600	0
329	20240219	135200	90081800	22600	22600	22600	22600	0
330	20240219	135100	90081800	22600	22600	22600	22600	0
331	20240219	135000	90081800	22600	22600	22600	22600	5
332	20240219	134900	89968800	22500	22500	22500	22500	0
333	20240219	134800	89968800	22500	22500	22500	22500	0
334	20240219	134700	89968800	22500	22500	22500	22500	0
335	20240219	134600	89968800	22500	22500	22500	22500	0
336	20240219	134500	89968800	22500	22500	22500	22500	0
337	20240219	134400	89968800	22500	22500	22500	22500	0
338	20240219	134300	89968800	22500	22500	22500	22500	68
339	20240219	134200	88438800	22600	22600	22600	22600	15
340	20240219	134100	88099800	22600	22600	22600	22600	0
341	20240219	134000	88099800	22600	22600	22600	22600	0
342	20240219	133900	88099800	22600	22600	22600	22600	26
343	20240219	133800	87512200	22500	22500	22500	22500	0
344	20240219	133700	87512200	22500	22500	22500	22500	0
345	20240219	133600	87512200	22500	22500	22500	22500	0
346	20240219	133500	87512200	22500	22500	22500	22500	14
347	20240219	133400	87197200	22450	22450	22450	22450	0
348	20240219	133300	87197200	22450	22450	22450	22450	0
349	20240219	133200	87197200	22450	22450	22450	22450	0
350	20240219	133100	87197200	22450	22450	22450	22450	0
351	20240219	133000	87197200	22450	22450	22450	22450	0
352	20240219	132900	87197200	22450	22500	22500	22450	52
353	20240219	132800	86029550	22500	22500	22500	22500	0
354	20240219	132700	86029550	22500	22500	22500	22500	0
355	20240219	132600	86029550	22500	22500	22500	22500	0
356	20240219	132500	86029550	22500	22500	22500	22500	0
357	20240219	132400	86029550	22500	22500	22500	22500	0
358	20240219	132300	86029550	22500	22500	22500	22500	0
359	20240219	132200	86029550	22500	22500	22500	22500	0
360	20240219	132100	86029550	22500	22500	22500	22500	0
361	20240219	132000	86029550	22500	22500	22500	22500	0
362	20240219	131900	86029550	22500	22500	22500	22500	0
363	20240219	131800	86029550	22500	22500	22500	22500	0
364	20240219	131700	86029550	22500	22500	22500	22500	0
365	20240219	131600	86029550	22500	22500	22500	22500	0
366	20240219	131500	86029550	22500	22500	22500	22500	0
367	20240219	131400	86029550	22500	22500	22500	22500	0
368	20240219	131300	86029550	22500	22550	22550	22500	27
369	20240219	131200	85421600	22550	22550	22550	22550	0
370	20240219	131100	85421600	22550	22550	22550	22550	0
371	20240219	131000	85421600	22550	22550	22550	22550	3
372	20240219	130900	85353950	22500	22500	22500	22500	8
373	20240219	130800	85173950	22600	22600	22600	22600	0
374	20240219	130700	85173950	22600	22600	22600	22600	0
375	20240219	130600	85173950	22600	22600	22600	22600	0
376	20240219	130500	85173950	22600	22600	22600	22600	0
377	20240219	130400	85173950	22600	22600	22600	22600	0
378	20240219	130300	85173950	22600	22600	22600	22600	0
379	20240219	130200	85173950	22600	22500	22600	22500	2
380	20240219	130100	85128850	22500	22500	22500	22500	8
381	20240219	130000	84948850	22500	22500	22500	22500	0
382	20240219	125900	84948850	22500	22500	22500	22500	0
383	20240219	125800	84948850	22500	22500	22500	22500	8
384	20240219	125700	84768850	22500	22500	22500	22500	1
385	20240219	125600	84746350	22500	22500	22500	22500	1
386	20240219	125500	84723850	22500	22500	22500	22500	65
387	20240219	125400	83261350	22500	22500	22500	22500	0
388	20240219	125300	83261350	22500	22500	22500	22500	0
389	20240219	125200	83261350	22500	22500	22500	22500	0
390	20240219	125100	83261350	22500	22500	22500	22500	0
391	20240219	125000	83261350	22500	22500	22500	22500	11
392	20240219	124900	83013850	22600	22600	22600	22600	48
393	20240219	124800	81929050	22650	22650	22650	22650	0
394	20240219	124700	81929050	22650	22650	22650	22650	0
395	20240219	124600	81929050	22650	22650	22650	22650	0
396	20240219	124500	81929050	22650	22650	22650	22650	0
397	20240219	124400	81929050	22650	22650	22650	22650	0
398	20240219	124300	81929050	22650	22650	22650	22650	0
399	20240219	124200	81929050	22650	22650	22650	22650	0
400	20240219	124100	81929050	22650	22650	22650	22650	0
401	20240219	124000	81929050	22650	22650	22650	22650	0
402	20240219	123900	81929050	22650	22650	22650	22650	0
403	20240219	123800	81929050	22650	22650	22650	22650	0
404	20240219	123700	81929050	22650	22650	22650	22650	0
405	20240219	123600	81929050	22650	22650	22650	22650	0
406	20240219	123500	81929050	22650	22650	22650	22650	2
407	20240219	123400	81883750	22650	22650	22650	22650	1
408	20240219	123300	81861100	22500	22500	22500	22500	1
409	20240219	123200	81838600	22600	22600	22600	22600	0
410	20240219	123100	81838600	22600	22600	22600	22600	0
411	20240219	123000	81838600	22600	22600	22600	22600	0
412	20240219	122900	81838600	22600	22600	22600	22600	0
413	20240219	122800	81838600	22600	22600	22600	22600	0
414	20240219	122700	81838600	22600	22600	22600	22600	150
415	20240219	122600	78448600	22600	22600	22600	22600	0
416	20240219	122500	78448600	22600	22600	22600	22600	0
417	20240219	122400	78448600	22600	22600	22600	22600	0
418	20240219	122300	78448600	22600	22600	22600	22600	10
419	20240219	122200	78222600	22650	22650	22650	22650	0
420	20240219	122100	78222600	22650	22650	22650	22650	0
421	20240219	122000	78222600	22650	22650	22650	22650	0
422	20240219	121900	78222600	22650	22650	22650	22650	1
423	20240219	121800	78199950	22450	22450	22450	22450	1
424	20240219	121700	78177500	22450	22450	22450	22450	0
425	20240219	121600	78177500	22450	22450	22450	22450	0
426	20240219	121500	78177500	22450	22500	22500	22450	100
427	20240219	121400	75932350	22500	22500	22500	22500	0
428	20240219	121300	75932350	22500	22550	22550	22500	300
429	20240219	121200	69182000	22550	22550	22550	22550	0
430	20240219	121100	69182000	22550	22550	22550	22550	0
431	20240219	121000	69182000	22550	22500	22550	22500	7
432	20240219	120900	69024250	22550	22550	22550	22550	4
433	20240219	120800	68934050	22500	22500	22500	22500	0
434	20240219	120700	68934050	22500	22500	22500	22500	100
435	20240219	120600	66684050	22500	22500	22500	22500	0
436	20240219	120500	66684050	22500	22500	22500	22500	0
437	20240219	120400	66684050	22500	22500	22500	22500	164
438	20240219	120300	62994050	22550	22550	22550	22550	1
439	20240219	120200	62971500	22550	22550	22550	22550	50
440	20240219	120100	61844000	22550	22550	22550	22550	0
441	20240219	120000	61844000	22550	22550	22550	22550	0
442	20240219	115900	61844000	22550	22550	22550	22550	0
443	20240219	115800	61844000	22550	22550	22550	22550	0
444	20240219	115700	61844000	22550	22500	22550	22500	108
445	20240219	115600	59409100	22500	22500	22500	22500	0
446	20240219	115500	59409100	22500	22500	22500	22500	1
447	20240219	115400	59386600	22550	22550	22550	22550	0
448	20240219	115300	59386600	22550	22550	22550	22550	0
449	20240219	115200	59386600	22550	22550	22550	22550	0
450	20240219	115100	59386600	22550	22550	22550	22550	0
451	20240219	115000	59386600	22550	22550	22550	22550	50
452	20240219	114900	58259100	22500	22500	22500	22500	55
453	20240219	114800	57021600	22500	22500	22500	22500	0
454	20240219	114700	57021600	22500	22500	22500	22500	0
455	20240219	114600	57021600	22500	22500	22500	22500	0
456	20240219	114500	57021600	22500	22500	22500	22500	0
457	20240219	114400	57021600	22500	22500	22500	22500	0
458	20240219	114300	57021600	22500	22500	22500	22500	0
459	20240219	114200	57021600	22500	22500	22500	22500	0
460	20240219	114100	57021600	22500	22500	22500	22500	62
461	20240219	114000	55626600	22500	22500	22500	22500	10
462	20240219	113900	55401600	22500	22500	22500	22500	0
463	20240219	113800	55401600	22500	22500	22500	22500	0
464	20240219	113700	55401600	22500	22500	22500	22500	0
465	20240219	113600	55401600	22500	22500	22500	22500	85
466	20240219	113500	53489100	22550	22550	22550	22550	0
467	20240219	113400	53489100	22550	22550	22550	22550	0
468	20240219	113300	53489100	22550	22550	22550	22550	0
469	20240219	113200	53489100	22550	22550	22550	22550	0
470	20240219	113100	53489100	22550	22550	22550	22550	23
471	20240219	113000	52970450	22550	22550	22550	22550	0
472	20240219	112900	52970450	22550	22550	22550	22550	0
473	20240219	112800	52970450	22550	22550	22550	22550	0
474	20240219	112700	52970450	22550	22550	22550	22550	0
475	20240219	112600	52970450	22550	22550	22550	22550	0
476	20240219	112500	52970450	22550	22550	22550	22550	40
477	20240219	112400	52068450	22550	22550	22550	22550	0
478	20240219	112300	52068450	22550	22550	22550	22550	0
479	20240219	112200	52068450	22550	22550	22550	22550	30
480	20240219	112100	51391950	22550	22600	22600	22550	134
481	20240219	112000	48365300	22650	22650	22650	22650	62
482	20240219	111900	46961000	22700	22700	22700	22700	6
483	20240219	111800	46824800	22750	22750	22750	22750	0
484	20240219	111700	46824800	22750	22750	22750	22750	0
485	20240219	111600	46824800	22750	22750	22750	22750	1
486	20240219	111500	46802050	22700	22700	22700	22700	0
487	20240219	111400	46802050	22700	22700	22700	22700	0
488	20240219	111300	46802050	22700	22700	22700	22700	0
489	20240219	111200	46802050	22700	22700	22700	22700	0
490	20240219	111100	46802050	22700	22700	22700	22700	1
491	20240219	111000	46779350	22750	22700	22750	22700	14
492	20240219	110900	46460950	22750	22750	22750	22750	0
493	20240219	110800	46460950	22750	22750	22750	22750	1
494	20240219	110700	46438200	22700	22700	22700	22700	3
495	20240219	110600	46370100	22700	22700	22700	22700	0
496	20240219	110500	46370100	22700	22700	22700	22700	67
497	20240219	110400	44849200	22750	22700	22750	22700	4
498	20240219	110300	44758300	22700	22700	22700	22700	0
499	20240219	110200	44758300	22700	22700	22700	22700	0
500	20240219	110100	44758300	22700	22750	22750	22700	5
501	20240219	110000	44644600	22750	22750	22750	22750	0
502	20240219	105900	44644600	22750	22750	22750	22750	0
503	20240219	105800	44644600	22750	22750	22750	22750	0
504	20240219	105700	44644600	22750	22750	22750	22750	0
505	20240219	105600	44644600	22750	22750	22750	22750	0
506	20240219	105500	44644600	22750	22750	22750	22750	0
507	20240219	105400	44644600	22750	22750	22750	22750	0
508	20240219	105300	44644600	22750	22750	22750	22750	5
509	20240219	105200	44530850	22750	22750	22750	22750	1
510	20240219	105100	44508100	22700	22700	22700	22700	0
511	20240219	105000	44508100	22700	22700	22700	22700	0
512	20240219	104900	44508100	22700	22700	22700	22700	0
513	20240219	104800	44508100	22700	22700	22700	22700	0
514	20240219	104700	44508100	22700	22700	22700	22700	0
515	20240219	104600	44508100	22700	22700	22700	22700	0
516	20240219	104500	44508100	22700	22700	22700	22700	0
517	20240219	104400	44508100	22700	22700	22700	22700	0
518	20240219	104300	44508100	22700	22700	22700	22700	8
519	20240219	104200	44326500	22700	22700	22700	22700	0
520	20240219	104100	44326500	22700	22700	22700	22700	8
521	20240219	104000	44144900	22650	22650	22650	22650	0
522	20240219	103900	44144900	22650	22650	22650	22650	0
523	20240219	103800	44144900	22650	22650	22650	22650	0
524	20240219	103700	44144900	22650	22650	22650	22650	0
525	20240219	103600	44144900	22650	22650	22650	22650	0
526	20240219	103500	44144900	22650	22650	22650	22650	0
527	20240219	103400	44144900	22650	22650	22650	22650	0
528	20240219	103300	44144900	22650	22650	22650	22650	0
529	20240219	103200	44144900	22650	22650	22650	22650	2
530	20240219	103100	44099600	22650	22650	22650	22650	0
531	20240219	103000	44099600	22650	22650	22650	22650	2
532	20240219	102900	44054300	22650	22650	22650	22650	0
533	20240219	102800	44054300	22650	22650	22650	22650	0
534	20240219	102700	44054300	22650	22650	22650	22650	6
535	20240219	102600	43918400	22600	22600	22600	22600	0
536	20240219	102500	43918400	22600	22600	22600	22600	1
537	20240219	102400	43895800	22600	22600	22600	22600	4
538	20240219	102300	43805400	22750	22750	22750	22750	0
539	20240219	102200	43805400	22750	22750	22750	22750	0
540	20240219	102100	43805400	22750	22750	22750	22750	0
541	20240219	102000	43805400	22750	22750	22750	22750	0
542	20240219	101900	43805400	22750	22750	22750	22750	0
543	20240219	101800	43805400	22750	22750	22750	22750	10
544	20240219	101700	43577900	22750	22750	22750	22750	5
545	20240219	101600	43464150	22600	22600	22600	22600	0
546	20240219	101500	43464150	22600	22600	22600	22600	0
547	20240219	101400	43464150	22600	22600	22600	22600	0
548	20240219	101300	43464150	22600	22600	22600	22600	10
549	20240219	101200	43238150	22550	22800	22800	22550	10
550	20240219	101100	43012000	22600	22600	22600	22600	9
551	20240219	101000	42808600	22800	22600	22800	22600	1002
552	20240219	100900	20043550	22650	22650	22650	22650	0
553	20240219	100800	20043550	22650	22650	22650	22650	0
554	20240219	100700	20043550	22650	22650	22650	22650	0
555	20240219	100600	20043550	22650	22600	22650	22600	16
556	20240219	100500	19681800	22550	22550	22550	22550	4
557	20240219	100400	19591600	22600	22600	22600	22600	0
558	20240219	100300	19591600	22600	22600	22600	22600	1
559	20240219	100200	19569000	22600	22600	22600	22600	0
560	20240219	100100	19569000	22600	22600	22600	22600	0
561	20240219	100000	19569000	22600	22600	22600	22600	1
562	20240219	095900	19546400	22600	22600	22600	22600	0
563	20240219	095800	19546400	22600	22600	22600	22600	0
564	20240219	095700	19546400	22600	22600	22600	22600	0
565	20240219	095600	19546400	22600	22600	22600	22600	0
566	20240219	095500	19546400	22600	22600	22600	22600	0
567	20240219	095400	19546400	22600	22600	22600	22600	0
568	20240219	095300	19546400	22600	22600	22600	22600	0
569	20240219	095200	19546400	22600	22600	22600	22600	0
570	20240219	095100	19546400	22600	22600	22600	22600	5
571	20240219	095000	19433400	22600	22600	22600	22600	0
572	20240219	094900	19433400	22600	22600	22600	22600	0
573	20240219	094800	19433400	22600	22450	22600	22450	19
574	20240219	094700	19004900	22500	22550	22550	22500	191
575	20240219	094600	14705900	22550	22550	22550	22550	0
576	20240219	094500	14705900	22550	22550	22550	22550	0
577	20240219	094400	14705900	22550	22550	22550	22550	0
578	20240219	094300	14705900	22550	22550	22550	22550	0
579	20240219	094200	14705900	22550	22550	22550	22550	50
580	20240219	094100	13578400	22600	22600	22600	22600	4
581	20240219	094000	13488000	22550	22550	22550	22550	0
582	20240219	093900	13488000	22550	22550	22550	22550	0
583	20240219	093800	13488000	22550	22550	22550	22550	0
584	20240219	093700	13488000	22550	22550	22550	22550	0
585	20240219	093600	13488000	22550	22550	22550	22550	0
586	20240219	093500	13488000	22550	22550	22550	22550	0
587	20240219	093400	13488000	22550	22600	22600	22550	153
588	20240219	093300	10037450	22600	22600	22600	22600	0
589	20240219	093200	10037450	22600	22600	22600	22600	0
590	20240219	093100	10037450	22600	22600	22600	22600	0
591	20240219	093000	10037450	22600	22550	22600	22550	3
592	20240219	092900	9969700	22600	22600	22600	22600	0
593	20240219	092800	9969700	22600	22600	22600	22600	0
594	20240219	092700	9969700	22600	22600	22600	22600	0
595	20240219	092600	9969700	22600	22600	22600	22600	0
596	20240219	092500	9969700	22600	22600	22600	22600	0
597	20240219	092400	9969700	22600	22600	22600	22600	0
598	20240219	092300	9969700	22600	22600	22600	22600	35
599	20240219	092200	9178700	22600	22600	22600	22600	23
600	20240219	092100	8658900	22600	22600	22600	22600	51
601	20240219	092000	7506300	22600	22600	22600	22600	9
602	20240219	091900	7302900	22600	22600	22600	22600	1
603	20240219	091800	7280300	22650	22650	22650	22650	45
604	20240219	091700	6261050	22650	22650	22650	22650	17
605	20240219	091600	5876000	22650	22650	22650	22650	12
606	20240219	091500	5604200	22700	22700	22700	22700	0
607	20240219	091400	5604200	22700	22700	22700	22700	0
608	20240219	091300	5604200	22700	22700	22700	22700	0
609	20240219	091200	5604200	22700	22700	22700	22700	2
610	20240219	091100	5558800	22700	22700	22700	22700	0
611	20240219	091000	5558800	22700	22650	22700	22650	44
612	20240219	090900	4561550	22650	22650	22650	22650	16
613	20240219	090800	4199150	22500	22500	22500	22500	0
614	20240219	090700	4199150	22500	22500	22500	22500	0
615	20240219	090600	4199150	22500	22650	22650	22500	3
616	20240219	090500	4131350	22650	22650	22650	22650	0
617	20240219	090400	4131350	22650	22650	22650	22650	0
618	20240219	090300	4131350	22650	22650	22650	22650	0
619	20240219	090200	4131350	22650	22650	22650	22650	0
620	20240219	090100	4131350	22650	22650	22650	22650	0
621	20240219	090000	4131350	22650	22700	22700	22650	181