KissMeData/001270/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183300	294341000	24100	24100	24100	24100	466
3	20240215	183200	294341000	24100	24100	24100	24100	0
4	20240215	183100	294341000	24100	24100	24100	24100	0
5	20240215	183000	294341000	24100	24100	24100	24100	0
6	20240215	182900	294341000	24100	24100	24100	24100	0
7	20240215	182800	294341000	24100	24100	24100	24100	0
8	20240215	182700	294341000	24100	24100	24100	24100	0
9	20240215	182600	294341000	24100	24100	24100	24100	0
10	20240215	182500	294341000	24100	24100	24100	24100	0
11	20240215	182400	294341000	24100	24100	24100	24100	0
12	20240215	182300	294341000	24100	24100	24100	24100	0
13	20240215	182200	294341000	24100	24100	24100	24100	0
14	20240215	182100	294341000	24100	24100	24100	24100	0
15	20240215	182000	294341000	24100	24100	24100	24100	0
16	20240215	181900	294341000	24100	24100	24100	24100	0
17	20240215	181800	294341000	24100	24100	24100	24100	0
18	20240215	181700	294341000	24100	24100	24100	24100	0
19	20240215	181600	294341000	24100	24100	24100	24100	0
20	20240215	181500	294341000	24100	24100	24100	24100	0
21	20240215	181400	294341000	24100	24100	24100	24100	0
22	20240215	181300	294341000	24100	24100	24100	24100	0
23	20240215	181200	294341000	24100	24100	24100	24100	0
24	20240215	181100	294341000	24100	24100	24100	24100	0
25	20240215	181000	294341000	24100	24100	24100	24100	0
26	20240215	180900	294341000	24100	24100	24100	24100	0
27	20240215	180800	294341000	24100	24100	24100	24100	0
28	20240215	180700	294341000	24100	24100	24100	24100	0
29	20240215	180600	294341000	24100	24100	24100	24100	0
30	20240215	180500	294341000	24100	24100	24100	24100	0
31	20240215	180400	294341000	24100	24100	24100	24100	0
32	20240215	180300	294341000	24100	24100	24100	24100	466
33	20240215	180200	294341000	24100	24100	24100	24100	0
34	20240215	180100	294341000	24100	24100	24100	24100	0
35	20240215	180000	294341000	24100	24100	24100	24100	0
36	20240215	175900	294341000	24100	24100	24100	24100	0
37	20240215	175800	294341000	24100	24100	24100	24100	0
38	20240215	175700	294341000	24100	24100	24100	24100	0
39	20240215	175600	294341000	24100	24100	24100	24100	0
40	20240215	175500	294341000	24100	24100	24100	24100	0
41	20240215	175400	294341000	24100	24100	24100	24100	0
42	20240215	175300	294341000	24100	24100	24100	24100	0
43	20240215	175200	294341000	24100	24100	24100	24100	0
44	20240215	175100	294341000	24100	24100	24100	24100	0
45	20240215	175000	294341000	24100	24100	24100	24100	0
46	20240215	174900	294341000	24100	24100	24100	24100	0
47	20240215	174800	294341000	24100	24100	24100	24100	0
48	20240215	174700	294341000	24100	24100	24100	24100	0
49	20240215	174600	294341000	24100	24100	24100	24100	0
50	20240215	174500	294341000	24100	24100	24100	24100	0
51	20240215	174400	294341000	24100	24100	24100	24100	0
52	20240215	174300	294341000	24100	24100	24100	24100	0
53	20240215	174200	294341000	24100	24100	24100	24100	0
54	20240215	174100	294341000	24100	24100	24100	24100	0
55	20240215	174000	294341000	24100	24100	24100	24100	0
56	20240215	173900	294341000	24100	24100	24100	24100	0
57	20240215	173800	294341000	24100	24100	24100	24100	0
58	20240215	173700	294341000	24100	24100	24100	24100	0
59	20240215	173600	294341000	24100	24100	24100	24100	0
60	20240215	173500	294341000	24100	24100	24100	24100	0
61	20240215	173400	294341000	24100	24100	24100	24100	0
62	20240215	173300	294341000	24100	24100	24100	24100	466
63	20240215	173200	294341000	24100	24100	24100	24100	0
64	20240215	173100	294341000	24100	24100	24100	24100	0
65	20240215	173000	294341000	24100	24100	24100	24100	0
66	20240215	172900	294341000	24100	24100	24100	24100	0
67	20240215	172800	294341000	24100	24100	24100	24100	0
68	20240215	172700	294341000	24100	24100	24100	24100	0
69	20240215	172600	294341000	24100	24100	24100	24100	0
70	20240215	172500	294341000	24100	24100	24100	24100	0
71	20240215	172400	294341000	24100	24100	24100	24100	0
72	20240215	172300	294341000	24100	24100	24100	24100	0
73	20240215	172200	294341000	24100	24100	24100	24100	0
74	20240215	172100	294341000	24100	24100	24100	24100	0
75	20240215	172000	294341000	24100	24100	24100	24100	0
76	20240215	171900	294341000	24100	24100	24100	24100	0
77	20240215	171800	294341000	24100	24100	24100	24100	0
78	20240215	171700	294341000	24100	24100	24100	24100	0
79	20240215	171600	294341000	24100	24100	24100	24100	0
80	20240215	171500	294341000	24100	24100	24100	24100	0
81	20240215	171400	294341000	24100	24100	24100	24100	0
82	20240215	171300	294341000	24100	24100	24100	24100	0
83	20240215	171200	294341000	24100	24100	24100	24100	0
84	20240215	171100	294341000	24100	24100	24100	24100	0
85	20240215	171000	294341000	24100	24100	24100	24100	0
86	20240215	170900	294341000	24100	24100	24100	24100	0
87	20240215	170800	294341000	24100	24100	24100	24100	0
88	20240215	170700	294341000	24100	24100	24100	24100	0
89	20240215	170600	294341000	24100	24100	24100	24100	0
90	20240215	170500	294341000	24100	24100	24100	24100	0
91	20240215	170400	294341000	24100	24100	24100	24100	0
92	20240215	170300	294341000	24100	24100	24100	24100	466
93	20240215	170200	294341000	24100	24100	24100	24100	0
94	20240215	170100	294341000	24100	24100	24100	24100	0
95	20240215	170000	294341000	24100	24100	24100	24100	0
96	20240215	165900	294341000	24100	24100	24100	24100	0
97	20240215	165800	294341000	24100	24100	24100	24100	0
98	20240215	165700	294341000	24100	24100	24100	24100	0
99	20240215	165600	294341000	24100	24100	24100	24100	0
100	20240215	165500	294341000	24100	24100	24100	24100	0
101	20240215	165400	294341000	24100	24100	24100	24100	0
102	20240215	165300	294341000	24100	24100	24100	24100	0
103	20240215	165200	294341000	24100	24100	24100	24100	0
104	20240215	165100	294341000	24100	24100	24100	24100	0
105	20240215	165000	294341000	24100	24100	24100	24100	0
106	20240215	164900	294341000	24100	24100	24100	24100	0
107	20240215	164800	294341000	24100	24100	24100	24100	0
108	20240215	164700	294341000	24100	24100	24100	24100	0
109	20240215	164600	294341000	24100	24100	24100	24100	0
110	20240215	164500	294341000	24100	24100	24100	24100	0
111	20240215	164400	294341000	24100	24100	24100	24100	0
112	20240215	164300	294341000	24100	24100	24100	24100	0
113	20240215	164200	294341000	24100	24100	24100	24100	0
114	20240215	164100	294341000	24100	24100	24100	24100	0
115	20240215	164000	294341000	24100	24100	24100	24100	0
116	20240215	163900	294341000	24100	24100	24100	24100	0
117	20240215	163800	294341000	24100	24100	24100	24100	0
118	20240215	163700	294341000	24100	24100	24100	24100	0
119	20240215	163600	294341000	24100	24100	24100	24100	0
120	20240215	163500	294341000	24100	24100	24100	24100	0
121	20240215	163400	294341000	24100	24100	24100	24100	0
122	20240215	163300	294341000	24100	24100	24100	24100	466
123	20240215	163200	294341000	24100	24100	24100	24100	0
124	20240215	163100	294341000	24100	24100	24100	24100	0
125	20240215	163000	294341000	24100	24100	24100	24100	0
126	20240215	162900	294341000	24100	24100	24100	24100	0
127	20240215	162800	294341000	24100	24100	24100	24100	0
128	20240215	162700	294341000	24100	24100	24100	24100	0
129	20240215	162600	294341000	24100	24100	24100	24100	0
130	20240215	162500	294341000	24100	24100	24100	24100	0
131	20240215	162400	294341000	24100	24100	24100	24100	0
132	20240215	162300	294341000	24100	24100	24100	24100	0
133	20240215	162200	294341000	24100	24100	24100	24100	0
134	20240215	162100	294341000	24100	24100	24100	24100	0
135	20240215	162000	294341000	24100	24100	24100	24100	0
136	20240215	161900	294341000	24100	24100	24100	24100	0
137	20240215	161800	294341000	24100	24100	24100	24100	0
138	20240215	161700	294341000	24100	24100	24100	24100	0
139	20240215	161600	294341000	24100	24100	24100	24100	0
140	20240215	161500	294341000	24100	24100	24100	24100	0
141	20240215	161400	294341000	24100	24100	24100	24100	0
142	20240215	161300	294341000	24100	24100	24100	24100	0
143	20240215	161200	294341000	24100	24100	24100	24100	0
144	20240215	161100	294341000	24100	24100	24100	24100	0
145	20240215	161000	294341000	24100	24100	24100	24100	0
146	20240215	160900	294341000	24100	24100	24100	24100	0
147	20240215	160800	294341000	24100	24100	24100	24100	0
148	20240215	160700	294341000	24100	24100	24100	24100	0
149	20240215	160600	294341000	24100	24100	24100	24100	0
150	20240215	160500	294341000	24100	24100	24100	24100	0
151	20240215	160400	294341000	24100	24100	24100	24100	0
152	20240215	160300	294341000	24100	24100	24100	24100	466
153	20240215	160200	294341000	24100	24100	24100	24100	0
154	20240215	160100	294341000	24100	24100	24100	24100	0
155	20240215	160000	294341000	24100	24100	24100	24100	0
156	20240215	155900	294341000	24100	24100	24100	24100	0
157	20240215	155800	294341000	24100	24100	24100	24100	0
158	20240215	155700	294341000	24100	24100	24100	24100	0
159	20240215	155600	294341000	24100	24100	24100	24100	0
160	20240215	155500	294341000	24100	24100	24100	24100	0
161	20240215	155400	294341000	24100	24100	24100	24100	0
162	20240215	155300	294341000	24100	24100	24100	24100	0
163	20240215	155200	294341000	24100	24100	24100	24100	0
164	20240215	155100	294341000	24100	24100	24100	24100	0
165	20240215	155000	294341000	24100	24100	24100	24100	0
166	20240215	154900	294341000	24100	24100	24100	24100	0
167	20240215	154800	294341000	24100	24100	24100	24100	0
168	20240215	154700	294341000	24100	24100	24100	24100	0
169	20240215	154600	294341000	24100	24100	24100	24100	0
170	20240215	154500	294341000	24100	24100	24100	24100	0
171	20240215	154400	294341000	24100	24100	24100	24100	0
172	20240215	154300	294341000	24100	24100	24100	24100	0
173	20240215	154200	294341000	24100	24100	24100	24100	0
174	20240215	154100	294341000	24100	24100	24100	24100	0
175	20240215	154000	294341000	24100	24100	24100	24100	0
176	20240215	153900	294341000	24100	24100	24100	24100	0
177	20240215	153800	294341000	24100	24100	24100	24100	0
178	20240215	153700	294341000	24100	24100	24100	24100	0
179	20240215	153600	294341000	24100	24100	24100	24100	0
180	20240215	153500	294341000	24100	24100	24100	24100	0
181	20240215	153400	294341000	24100	24100	24100	24100	0
182	20240215	153300	294341000	24100	24100	24100	24100	466
183	20240215	153200	294341000	24100	24100	24100	24100	0
184	20240215	153100	294341000	24100	24100	24100	24100	0
185	20240215	153000	294341000	24100	24100	24100	24100	466
186	20240215	152900	283110400	24150	24150	24150	24150	0
187	20240215	152800	283110400	24150	24150	24150	24150	0
188	20240215	152700	283110400	24150	24150	24150	24150	0
189	20240215	152600	283110400	24150	24150	24150	24150	0
190	20240215	152500	283110400	24150	24150	24150	24150	0
191	20240215	152400	283110400	24150	24150	24150	24150	0
192	20240215	152300	283110400	24150	24150	24150	24150	0
193	20240215	152200	283110400	24150	24150	24150	24150	0
194	20240215	152100	283110400	24150	24150	24150	24150	0
195	20240215	152000	283110400	24150	24150	24150	24150	0
196	20240215	151900	283110400	24150	24150	24150	24150	2
197	20240215	151800	283062100	24150	24150	24150	24150	0
198	20240215	151700	283062100	24150	24150	24150	24150	0
199	20240215	151600	283062100	24150	24150	24150	24150	2
200	20240215	151500	283013800	24200	24200	24200	24200	1
201	20240215	151400	282989600	24200	24200	24200	24200	0
202	20240215	151300	282989600	24200	24200	24200	24200	402
203	20240215	151200	273261200	24200	24200	24200	24200	0
204	20240215	151100	273261200	24200	24200	24200	24200	0
205	20240215	151000	273261200	24200	24200	24200	24200	5
206	20240215	150900	273140200	24250	24250	24250	24250	4
207	20240215	150800	273043200	24200	24200	24200	24200	0
208	20240215	150700	273043200	24200	24200	24200	24200	7
209	20240215	150600	272873800	24200	24200	24200	24200	0
210	20240215	150500	272873800	24200	24200	24200	24200	206
211	20240215	150400	267888600	24250	24250	24250	24250	1
212	20240215	150300	267864350	24200	24200	24200	24200	0
213	20240215	150200	267864350	24200	24200	24200	24200	0
214	20240215	150100	267864350	24200	24200	24200	24200	0
215	20240215	150000	267864350	24200	24200	24200	24200	1
216	20240215	145900	267840150	24200	24200	24200	24200	50
217	20240215	145800	266630150	24200	24200	24200	24200	1
218	20240215	145700	266605950	24250	24250	24250	24250	0
219	20240215	145600	266605950	24250	24250	24250	24250	0
220	20240215	145500	266605950	24250	24250	24250	24250	0
221	20240215	145400	266605950	24250	24250	24250	24250	0
222	20240215	145300	266605950	24250	24250	24250	24250	0
223	20240215	145200	266605950	24250	24250	24250	24250	0
224	20240215	145100	266605950	24250	24250	24250	24250	10
225	20240215	145000	266363450	24200	24200	24200	24200	0
226	20240215	144900	266363450	24200	24200	24200	24200	5
227	20240215	144800	266242450	24200	24200	24200	24200	19
228	20240215	144700	265782650	24200	24200	24200	24200	200
229	20240215	144600	260942650	24200	24200	24200	24200	0
230	20240215	144500	260942650	24200	24200	24200	24150	488
231	20240215	144400	249134700	24250	24250	24250	24250	0
232	20240215	144300	249134700	24250	24250	24250	24250	18
233	20240215	144200	248698200	24250	24250	24250	24250	0
234	20240215	144100	248698200	24250	24250	24250	24250	0
235	20240215	144000	248698200	24250	24250	24250	24250	19
236	20240215	143900	248237450	24200	24200	24200	24200	0
237	20240215	143800	248237450	24200	24250	24250	24200	22
238	20240215	143700	247704100	24250	24250	24250	24250	0
239	20240215	143600	247704100	24250	24250	24250	24250	19
240	20240215	143500	247243350	24250	24200	24250	24200	6
241	20240215	143400	247097900	24250	24250	24250	24250	10
242	20240215	143300	246855400	24250	24250	24250	24250	34
243	20240215	143200	246030900	24300	24300	24300	24300	0
244	20240215	143100	246030900	24300	24300	24300	24300	19
245	20240215	143000	245569200	24250	24250	24250	24250	0
246	20240215	142900	245569200	24250	24250	24250	24250	0
247	20240215	142800	245569200	24250	24300	24300	24250	19
248	20240215	142700	245107550	24300	24300	24300	24300	0
249	20240215	142600	245107550	24300	24300	24300	24300	19
250	20240215	142500	244645850	24250	24250	24250	24250	0
251	20240215	142400	244645850	24250	24250	24250	24250	1
252	20240215	142300	244621600	24300	24300	24300	24300	0
253	20240215	142200	244621600	24300	24300	24300	24300	0
254	20240215	142100	244621600	24300	24300	24300	24300	22
255	20240215	142000	244087000	24300	24300	24300	24300	0
256	20240215	141900	244087000	24300	24300	24300	24300	19
257	20240215	141800	243625300	24250	24250	24250	24250	0
258	20240215	141700	243625300	24250	24250	24250	24250	0
259	20240215	141600	243625300	24250	24300	24300	24250	19
260	20240215	141500	243163650	24250	24250	24250	24250	0
261	20240215	141400	243163650	24250	24300	24300	24250	20
262	20240215	141300	242677700	24250	24250	24250	24250	1
263	20240215	141200	242653450	24250	24300	24300	24250	19
264	20240215	141100	242191800	24250	24250	24250	24250	10
265	20240215	141000	241949300	24250	24250	24250	24250	0
266	20240215	140900	241949300	24250	24250	24250	24250	1
267	20240215	140800	241925050	24200	24250	24250	24200	21
268	20240215	140700	241416200	24250	24250	24300	24250	20
269	20240215	140600	240930300	24250	24250	24250	24250	1
270	20240215	140500	240906050	24250	24300	24300	24250	41
271	20240215	140400	239909800	24250	24250	24250	24250	0
272	20240215	140300	239909800	24250	24250	24250	24250	0
273	20240215	140200	239909800	24250	24300	24300	24250	19
274	20240215	140100	239448150	24300	24300	24300	24300	0
275	20240215	140000	239448150	24300	24300	24300	24300	19
276	20240215	135900	238986450	24250	24250	24250	24250	0
277	20240215	135800	238986450	24250	24250	24250	24250	0
278	20240215	135700	238986450	24250	24250	24250	24250	1
279	20240215	135600	238962200	24250	24250	24250	24250	0
280	20240215	135500	238962200	24250	24250	24250	24250	19
281	20240215	135400	238501450	24250	24250	24250	24250	0
282	20240215	135300	238501450	24250	24250	24250	24250	18
283	20240215	135200	238064950	24200	24200	24200	24200	0
284	20240215	135100	238064950	24200	24300	24300	24150	403
285	20240215	135000	228317300	24300	24300	24300	24300	18
286	20240215	134900	227879900	24300	24300	24300	24300	0
287	20240215	134800	227879900	24300	24300	24300	24300	18
288	20240215	134700	227442500	24250	24250	24250	24250	2
289	20240215	134600	227394000	24250	24250	24250	24250	0
290	20240215	134500	227394000	24250	24300	24300	24250	20
291	20240215	134400	226908050	24250	24250	24250	24250	0
292	20240215	134300	226908050	24250	24300	24300	24250	19
293	20240215	134200	226446400	24300	24300	24300	24300	0
294	20240215	134100	226446400	24300	24250	24300	24250	20
295	20240215	134000	225960450	24250	24300	24300	24250	48
296	20240215	133900	224794150	24300	24300	24300	24300	0
297	20240215	133800	224794150	24300	24300	24300	24300	18
298	20240215	133700	224356750	24300	24300	24300	24300	0
299	20240215	133600	224356750	24300	24300	24300	24300	36
300	20240215	133500	223481950	24300	24300	24300	24300	0
301	20240215	133400	223481950	24300	24300	24300	24300	19
302	20240215	133300	223020250	24300	24300	24300	24300	0
303	20240215	133200	223020250	24300	24300	24300	24300	0
304	20240215	133100	223020250	24300	24300	24300	24300	18
305	20240215	133000	222582850	24250	24250	24250	24250	0
306	20240215	132900	222582850	24250	24250	24250	24250	1
307	20240215	132800	222558600	24250	24300	24300	24250	926
308	20240215	132700	200103050	24350	24350	24350	24350	0
309	20240215	132600	200103050	24350	24350	24350	24350	18
310	20240215	132500	199664750	24300	24300	24300	24300	0
311	20240215	132400	199664750	24300	24350	24350	24300	20
312	20240215	132300	199177800	24350	24350	24350	24350	0
313	20240215	132200	199177800	24350	24350	24350	24350	18
314	20240215	132100	198739500	24300	24300	24300	24300	0
315	20240215	132000	198739500	24300	24300	24300	24300	0
316	20240215	131900	198739500	24300	24350	24350	24300	20
317	20240215	131800	198252550	24350	24350	24350	24350	0
318	20240215	131700	198252550	24350	24350	24350	24350	21
319	20240215	131600	197741200	24350	24350	24350	24350	0
320	20240215	131500	197741200	24350	24350	24350	24350	0
321	20240215	131400	197741200	24350	24350	24350	24350	20
322	20240215	131300	197254200	24350	24350	24350	24350	0
323	20240215	131200	197254200	24350	24350	24350	24350	18
324	20240215	131100	196815900	24350	24350	24350	24350	1
325	20240215	131000	196791550	24350	24350	24350	24350	19
326	20240215	130900	196328900	24300	24300	24300	24300	0
327	20240215	130800	196328900	24300	24300	24300	24300	5
328	20240215	130700	196207400	24300	24300	24300	24300	12
329	20240215	130600	195915800	24300	24300	24300	24300	0
330	20240215	130500	195915800	24300	24300	24300	24300	119
331	20240215	130400	193024100	24300	24300	24300	24300	70
332	20240215	130300	191323100	24350	24350	24350	24350	0
333	20240215	130200	191323100	24350	24350	24350	24350	18
334	20240215	130100	190884800	24300	24300	24300	24300	0
335	20240215	130000	190884800	24300	24300	24300	24300	2
336	20240215	125900	190836200	24300	24300	24300	24300	0
337	20240215	125800	190836200	24300	24300	24300	24300	18
338	20240215	125700	190398800	24300	24300	24300	24300	0
339	20240215	125600	190398800	24300	24300	24300	24300	6
340	20240215	125500	190253000	24300	24300	24300	24300	19
341	20240215	125400	189791300	24300	24350	24350	24300	520
342	20240215	125300	177155250	24300	24300	24300	24300	1
343	20240215	125200	177130950	24300	24300	24300	24300	15
344	20240215	125100	176766450	24350	24350	24350	24350	19
345	20240215	125000	176303800	24300	24300	24300	24300	0
346	20240215	124900	176303800	24300	24300	24300	24300	0
347	20240215	124800	176303800	24300	24350	24350	24300	19
348	20240215	124700	175841200	24350	24350	24350	24350	0
349	20240215	124600	175841200	24350	24350	24350	24350	18
350	20240215	124500	175402900	24350	24350	24350	24350	0
351	20240215	124400	175402900	24350	24350	24350	24350	0
352	20240215	124300	175402900	24350	24350	24350	24350	19
353	20240215	124200	174940250	24350	24350	24350	24350	0
354	20240215	124100	174940250	24350	24350	24350	24350	18
355	20240215	124000	174501950	24350	24350	24350	24350	45
356	20240215	123900	173406200	24350	24350	24350	24350	19
357	20240215	123800	172943550	24350	24350	24350	24350	0
358	20240215	123700	172943550	24350	24350	24350	24350	0
359	20240215	123600	172943550	24350	24350	24350	24350	18
360	20240215	123500	172505250	24350	24350	24350	24350	0
361	20240215	123400	172505250	24350	24350	24350	24350	19
362	20240215	123300	172042600	24350	24350	24350	24350	0
363	20240215	123200	172042600	24350	24350	24350	24350	0
364	20240215	123100	172042600	24350	24350	24350	24350	18
365	20240215	123000	171604300	24350	24350	24350	24350	0
366	20240215	122900	171604300	24350	24350	24350	24350	19
367	20240215	122800	171141650	24350	24350	24350	24350	0
368	20240215	122700	171141650	24350	24350	24350	24350	18
369	20240215	122600	170703350	24350	24350	24350	24350	0
370	20240215	122500	170703350	24350	24350	24350	24350	0
371	20240215	122400	170703350	24350	24350	24350	24350	19
372	20240215	122300	170240700	24350	24350	24350	24350	0
373	20240215	122200	170240700	24350	24350	24350	24350	18
374	20240215	122100	169802400	24350	24350	24350	24350	0
375	20240215	122000	169802400	24350	24350	24350	24350	19
376	20240215	121900	169339750	24350	24350	24350	24350	0
377	20240215	121800	169339750	24350	24350	24350	24350	0
378	20240215	121700	169339750	24350	24350	24350	24350	18
379	20240215	121600	168901450	24250	24250	24250	24250	1
380	20240215	121500	168877200	24300	24300	24300	24300	30
381	20240215	121400	168148200	24300	24300	24300	24300	0
382	20240215	121300	168148200	24300	24300	24300	24300	3
383	20240215	121200	168075300	24300	24300	24300	24300	18
384	20240215	121100	167637900	24300	24300	24300	24300	0
385	20240215	121000	167637900	24300	24300	24300	24300	19
386	20240215	120900	167176200	24300	24300	24300	24300	0
387	20240215	120800	167176200	24300	24300	24300	24300	18
388	20240215	120700	166738800	24300	24300	24300	24300	0
389	20240215	120600	166738800	24300	24300	24300	24300	0
390	20240215	120500	166738800	24300	24300	24300	24300	38
391	20240215	120400	165815400	24300	24300	24300	24300	0
392	20240215	120300	165815400	24300	24300	24300	24300	18
393	20240215	120200	165378000	24300	24300	24300	24300	0
394	20240215	120100	165378000	24300	24300	24300	24300	0
395	20240215	120000	165378000	24300	24300	24300	24300	18
396	20240215	115900	164940600	24200	24200	24200	24200	0
397	20240215	115800	164940600	24200	24200	24200	24200	0
398	20240215	115700	164940600	24200	24200	24200	24200	0
399	20240215	115600	164940600	24200	24200	24300	24200	30
400	20240215	115500	164212700	24200	24200	24200	24200	0
401	20240215	115400	164212700	24200	24200	24200	24200	81
402	20240215	115300	162252500	24250	24250	24250	24250	29
403	20240215	115200	161549250	24250	24250	24250	24250	240
404	20240215	115100	155729250	24250	24250	24250	24250	18
405	20240215	115000	155292750	24250	24250	24250	24250	0
406	20240215	114900	155292750	24250	24250	24250	24250	19
407	20240215	114800	154832000	24250	24250	24250	24250	0
408	20240215	114700	154832000	24250	24250	24250	24250	0
409	20240215	114600	154832000	24250	24250	24250	24200	493
410	20240215	114500	142900250	24250	24300	24300	24250	300
411	20240215	114400	135621100	24300	24350	24350	24300	39
412	20240215	114300	134672450	24300	24300	24300	24300	6
413	20240215	114200	134526650	24350	24350	24350	24350	0
414	20240215	114100	134526650	24350	24350	24350	24350	18
415	20240215	114000	134088350	24350	24350	24350	24350	46
416	20240215	113900	132968250	24350	24350	24350	24350	19
417	20240215	113800	132505600	24350	24350	24350	24350	0
418	20240215	113700	132505600	24350	24350	24350	24350	18
419	20240215	113600	132067300	24350	24350	24350	24350	0
420	20240215	113500	132067300	24350	24350	24350	24350	0
421	20240215	113400	132067300	24350	24350	24350	24350	19
422	20240215	113300	131604650	24350	24350	24350	24350	19
423	20240215	113200	131142000	24400	24400	24400	24400	18
424	20240215	113100	130702800	24300	24300	24300	24300	0
425	20240215	113000	130702800	24300	24300	24300	24300	0
426	20240215	112900	130702800	24300	24350	24350	24300	10
427	20240215	112800	130459450	24400	24400	24400	24400	0
428	20240215	112700	130459450	24400	24350	24400	24350	53
429	20240215	112600	129168000	24400	24400	24400	24400	0
430	20240215	112500	129168000	24400	24400	24450	24400	88
431	20240215	112400	127019850	24400	24400	24400	24400	0
432	20240215	112300	127019850	24400	24400	24400	24400	15
433	20240215	112200	126653850	24400	24400	24400	24400	18
434	20240215	112100	126214650	24350	24350	24350	24350	0
435	20240215	112000	126214650	24350	24350	24350	24350	2
436	20240215	111900	126165950	24350	24350	24350	24350	0
437	20240215	111800	126165950	24350	24350	24350	24350	0
438	20240215	111700	126165950	24350	24350	24350	24350	18
439	20240215	111600	125727650	24350	24400	24400	24350	113
440	20240215	111500	122971100	24400	24400	24400	24400	47
441	20240215	111400	121824300	24350	24350	24350	24350	1
442	20240215	111300	121799950	24350	24400	24400	24350	20
443	20240215	111200	121312000	24350	24350	24350	24350	12
444	20240215	111100	121019800	24400	24400	24400	24400	0
445	20240215	111000	121019800	24400	24400	24500	24400	157
446	20240215	110900	117188200	24300	24450	24450	24300	158
447	20240215	110800	113338700	24300	24300	24300	24300	15
448	20240215	110700	112974200	24300	24300	24300	24300	0
449	20240215	110600	112974200	24300	24300	24300	24300	0
450	20240215	110500	112974200	24300	24300	24300	24300	0
451	20240215	110400	112974200	24300	24300	24300	24300	9
452	20240215	110300	112755500	24300	24300	24300	24300	0
453	20240215	110200	112755500	24300	24250	24300	24250	5
454	20240215	110100	112634050	24150	24200	24200	24150	257
455	20240215	110000	106425450	24200	24200	24200	24200	0
456	20240215	105900	106425450	24200	24200	24200	24200	18
457	20240215	105800	105989850	24200	24200	24200	24150	78
458	20240215	105700	104105300	24200	24200	24200	24200	0
459	20240215	105600	104105300	24200	24200	24200	24200	684
460	20240215	105500	87552500	24200	24300	24300	24200	311
461	20240215	105400	80019600	24250	24300	24300	24250	320
462	20240215	105300	72257900	24300	24250	24300	24250	204
463	20240215	105200	67309250	24150	24150	24150	24150	34
464	20240215	105100	66488150	24200	24250	24300	24200	715
465	20240215	105000	49178200	24300	24300	24300	24300	146
466	20240215	104900	45630400	24350	24350	24350	24350	22
467	20240215	104800	45094700	24350	24350	24350	24350	0
468	20240215	104700	45094700	24350	24350	24350	24350	0
469	20240215	104600	45094700	24350	24350	24350	24350	0
470	20240215	104500	45094700	24350	24350	24350	24350	0
471	20240215	104400	45094700	24350	24350	24350	24350	2
472	20240215	104300	45046000	24350	24350	24350	24350	0
473	20240215	104200	45046000	24350	24350	24350	24350	0
474	20240215	104100	45046000	24350	24350	24350	24350	0
475	20240215	104000	45046000	24350	24400	24400	24350	132
476	20240215	103900	41829500	24400	24400	24400	24400	0
477	20240215	103800	41829500	24400	24400	24400	24400	0
478	20240215	103700	41829500	24400	24400	24400	24400	1
479	20240215	103600	41805100	24350	24350	24350	24350	0
480	20240215	103500	41805100	24350	24350	24350	24350	0
481	20240215	103400	41805100	24350	24350	24350	24350	0
482	20240215	103300	41805100	24350	24350	24350	24350	51
483	20240215	103200	40563250	24400	24400	24400	24400	0
484	20240215	103100	40563250	24400	24400	24400	24400	0
485	20240215	103000	40563250	24400	24300	24400	24200	402
486	20240215	102900	30816250	24400	24400	24400	24400	1
487	20240215	102800	30791850	24300	24300	24300	24300	4
488	20240215	102700	30694650	24300	24350	24350	24300	82
489	20240215	102600	28700950	24400	24500	24500	24400	602
490	20240215	102500	14011450	24600	24600	24600	24600	0
491	20240215	102400	14011450	24600	24600	24600	24600	0
492	20240215	102300	14011450	24600	24600	24600	24600	0
493	20240215	102200	14011450	24600	24600	24600	24600	0
494	20240215	102100	14011450	24600	24600	24600	24600	0
495	20240215	102000	14011450	24600	24550	24600	24550	11
496	20240215	101900	13741350	24550	24550	24550	24550	0
497	20240215	101800	13741350	24550	24550	24550	24550	0
498	20240215	101700	13741350	24550	24550	24550	24550	5
499	20240215	101600	13618600	24600	24600	24600	24600	0
500	20240215	101500	13618600	24600	24600	24600	24600	0
501	20240215	101400	13618600	24600	24600	24600	24600	0
502	20240215	101300	13618600	24600	24600	24600	24600	0
503	20240215	101200	13618600	24600	24700	24700	24600	174
504	20240215	101100	9338100	24800	24800	24800	24800	0
505	20240215	101000	9338100	24800	24800	24800	24800	13
506	20240215	100900	9015700	24850	24850	24850	24850	0
507	20240215	100800	9015700	24850	24850	24850	24850	104
508	20240215	100700	6431300	24850	24850	24850	24850	0
509	20240215	100600	6431300	24850	24850	24850	24850	0
510	20240215	100500	6431300	24850	24850	24850	24850	0
511	20240215	100400	6431300	24850	24850	24850	24850	0
512	20240215	100300	6431300	24850	24850	24850	24850	39
513	20240215	100200	5462150	24900	24900	24900	24900	0
514	20240215	100100	5462150	24900	24900	24900	24900	0
515	20240215	100000	5462150	24900	24900	24900	24900	12
516	20240215	095900	5163350	24850	24850	24850	24850	9
517	20240215	095800	4939700	24900	24900	24900	24900	0
518	20240215	095700	4939700	24900	24900	24900	24900	0
519	20240215	095600	4939700	24900	24900	24900	24900	0
520	20240215	095500	4939700	24900	24900	24900	24900	0
521	20240215	095400	4939700	24900	24900	24900	24900	0
522	20240215	095300	4939700	24900	24900	24900	24900	0
523	20240215	095200	4939700	24900	24900	24900	24900	0
524	20240215	095100	4939700	24900	24900	24900	24900	0
525	20240215	095000	4939700	24900	24900	24900	24900	0
526	20240215	094900	4939700	24900	24900	24900	24900	0
527	20240215	094800	4939700	24900	24900	24900	24900	0
528	20240215	094700	4939700	24900	24900	24900	24900	1
529	20240215	094600	4914800	24850	24850	24850	24850	0
530	20240215	094500	4914800	24850	24850	24850	24850	2
531	20240215	094400	4865100	24850	24850	24850	24850	0
532	20240215	094300	4865100	24850	24850	24850	24850	0
533	20240215	094200	4865100	24850	24850	24850	24850	0
534	20240215	094100	4865100	24850	24850	24850	24850	0
535	20240215	094000	4865100	24850	24850	24850	24850	3
536	20240215	093900	4790550	24800	24800	24800	24800	0
537	20240215	093800	4790550	24800	24800	24800	24800	0
538	20240215	093700	4790550	24800	24800	24800	24800	0
539	20240215	093600	4790550	24800	24800	24800	24800	0
540	20240215	093500	4790550	24800	24800	24800	24800	3
541	20240215	093400	4716150	24850	24850	24850	24850	0
542	20240215	093300	4716150	24850	24850	24850	24850	0
543	20240215	093200	4716150	24850	24850	24850	24850	8
544	20240215	093100	4517350	24800	24800	24800	24800	0
545	20240215	093000	4517350	24800	24800	24800	24800	0
546	20240215	092900	4517350	24800	24800	24800	24800	0
547	20240215	092800	4517350	24800	24800	24800	24800	0
548	20240215	092700	4517350	24800	24800	24800	24800	0
549	20240215	092600	4517350	24800	24800	24800	24800	0
550	20240215	092500	4517350	24800	24800	24800	24800	0
551	20240215	092400	4517350	24800	24800	24800	24800	4
552	20240215	092300	4418150	24900	24900	24900	24900	0
553	20240215	092200	4418150	24900	24900	24900	24900	0
554	20240215	092100	4418150	24900	24900	24900	24900	0
555	20240215	092000	4418150	24900	24900	24900	24900	0
556	20240215	091900	4418150	24900	24900	24900	24900	0
557	20240215	091800	4418150	24900	24900	24900	24900	0
558	20240215	091700	4418150	24900	24900	24900	24900	0
559	20240215	091600	4418150	24900	24900	24900	24900	0
560	20240215	091500	4418150	24900	24900	24900	24900	0
561	20240215	091400	4418150	24900	24900	24900	24900	0
562	20240215	091300	4418150	24900	24900	24900	24900	0
563	20240215	091200	4418150	24900	24900	24900	24900	0
564	20240215	091100	4418150	24900	24900	24900	24900	0
565	20240215	091000	4418150	24900	24900	24900	24900	1
566	20240215	090900	4393250	24800	24800	24800	24800	0
567	20240215	090800	4393250	24800	24800	24800	24800	2
568	20240215	090700	4343650	24950	24950	24950	24950	0
569	20240215	090600	4343650	24950	24950	24950	24950	0
570	20240215	090500	4343650	24950	24950	24950	24950	0
571	20240215	090400	4343650	24950	24900	24950	24900	21
572	20240215	090300	3819800	24950	24950	24950	24950	0
573	20240215	090200	3819800	24950	24950	24950	24950	0
574	20240215	090100	3819800	24950	24950	24950	24950	0
575	20240215	090000	3819800	24950	24800	24950	24800	154