KissMeData/000860/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	183200	300337650	22600	22600	22600	22600	564
3	20240220	183100	300337650	22600	22600	22600	22600	0
4	20240220	183000	300337650	22600	22600	22600	22600	0
5	20240220	182900	300337650	22600	22600	22600	22600	0
6	20240220	182800	300337650	22600	22600	22600	22600	0
7	20240220	182700	300337650	22600	22600	22600	22600	0
8	20240220	182600	300337650	22600	22600	22600	22600	0
9	20240220	182500	300337650	22600	22600	22600	22600	0
10	20240220	182400	300337650	22600	22600	22600	22600	0
11	20240220	182300	300337650	22600	22600	22600	22600	0
12	20240220	182200	300337650	22600	22600	22600	22600	0
13	20240220	182100	300337650	22600	22600	22600	22600	0
14	20240220	182000	300337650	22600	22600	22600	22600	0
15	20240220	181900	300337650	22600	22600	22600	22600	0
16	20240220	181800	300337650	22600	22600	22600	22600	0
17	20240220	181700	300337650	22600	22600	22600	22600	0
18	20240220	181600	300337650	22600	22600	22600	22600	0
19	20240220	181500	300337650	22600	22600	22600	22600	0
20	20240220	181400	300337650	22600	22600	22600	22600	0
21	20240220	181300	300337650	22600	22600	22600	22600	0
22	20240220	181200	300337650	22600	22600	22600	22600	0
23	20240220	181100	300337650	22600	22600	22600	22600	0
24	20240220	181000	300337650	22600	22600	22600	22600	0
25	20240220	180900	300337650	22600	22600	22600	22600	0
26	20240220	180800	300337650	22600	22600	22600	22600	0
27	20240220	180700	300337650	22600	22600	22600	22600	0
28	20240220	180600	300337650	22600	22600	22600	22600	0
29	20240220	180500	300337650	22600	22600	22600	22600	0
30	20240220	180400	300337650	22600	22600	22600	22600	0
31	20240220	180300	300337650	22600	22600	22600	22600	0
32	20240220	180200	300337650	22600	22600	22600	22600	564
33	20240220	180100	300337650	22600	22600	22600	22600	0
34	20240220	180000	300337650	22600	22600	22600	22600	0
35	20240220	175900	300337650	22600	22600	22600	22600	0
36	20240220	175800	300337650	22600	22600	22600	22600	0
37	20240220	175700	300337650	22600	22600	22600	22600	0
38	20240220	175600	300337650	22600	22600	22600	22600	0
39	20240220	175500	300337650	22600	22600	22600	22600	0
40	20240220	175400	300337650	22600	22600	22600	22600	0
41	20240220	175300	300337650	22600	22600	22600	22600	0
42	20240220	175200	300337650	22600	22600	22600	22600	0
43	20240220	175100	300337650	22600	22600	22600	22600	0
44	20240220	175000	300337650	22600	22600	22600	22600	0
45	20240220	174900	300337650	22600	22600	22600	22600	0
46	20240220	174800	300337650	22600	22600	22600	22600	0
47	20240220	174700	300337650	22600	22600	22600	22600	0
48	20240220	174600	300337650	22600	22600	22600	22600	0
49	20240220	174500	300337650	22600	22600	22600	22600	0
50	20240220	174400	300337650	22600	22600	22600	22600	0
51	20240220	174300	300337650	22600	22600	22600	22600	0
52	20240220	174200	300337650	22600	22600	22600	22600	0
53	20240220	174100	300337650	22600	22600	22600	22600	0
54	20240220	174000	300337650	22600	22600	22600	22600	0
55	20240220	173900	300337650	22600	22600	22600	22600	0
56	20240220	173800	300337650	22600	22600	22600	22600	0
57	20240220	173700	300337650	22600	22600	22600	22600	0
58	20240220	173600	300337650	22600	22600	22600	22600	0
59	20240220	173500	300337650	22600	22600	22600	22600	0
60	20240220	173400	300337650	22600	22600	22600	22600	0
61	20240220	173300	300337650	22600	22600	22600	22600	0
62	20240220	173200	300337650	22600	22600	22600	22600	564
63	20240220	173100	300337650	22600	22600	22600	22600	0
64	20240220	173000	300337650	22600	22600	22600	22600	0
65	20240220	172900	300337650	22600	22600	22600	22600	0
66	20240220	172800	300337650	22600	22600	22600	22600	0
67	20240220	172700	300337650	22600	22600	22600	22600	0
68	20240220	172600	300337650	22600	22600	22600	22600	0
69	20240220	172500	300337650	22600	22600	22600	22600	0
70	20240220	172400	300337650	22600	22600	22600	22600	0
71	20240220	172300	300337650	22600	22600	22600	22600	0
72	20240220	172200	300337650	22600	22600	22600	22600	0
73	20240220	172100	300337650	22600	22600	22600	22600	0
74	20240220	172000	300337650	22600	22600	22600	22600	0
75	20240220	171900	300337650	22600	22600	22600	22600	0
76	20240220	171800	300337650	22600	22600	22600	22600	0
77	20240220	171700	300337650	22600	22600	22600	22600	0
78	20240220	171600	300337650	22600	22600	22600	22600	0
79	20240220	171500	300337650	22600	22600	22600	22600	0
80	20240220	171400	300337650	22600	22600	22600	22600	0
81	20240220	171300	300337650	22600	22600	22600	22600	0
82	20240220	171200	300337650	22600	22600	22600	22600	0
83	20240220	171100	300337650	22600	22600	22600	22600	0
84	20240220	171000	300337650	22600	22600	22600	22600	0
85	20240220	170900	300337650	22600	22600	22600	22600	0
86	20240220	170800	300337650	22600	22600	22600	22600	0
87	20240220	170700	300337650	22600	22600	22600	22600	0
88	20240220	170600	300337650	22600	22600	22600	22600	0
89	20240220	170500	300337650	22600	22600	22600	22600	0
90	20240220	170400	300337650	22600	22600	22600	22600	0
91	20240220	170300	300337650	22600	22600	22600	22600	0
92	20240220	170200	300337650	22600	22600	22600	22600	564
93	20240220	170100	300337650	22600	22600	22600	22600	0
94	20240220	170000	300337650	22600	22600	22600	22600	0
95	20240220	165900	300337650	22600	22600	22600	22600	0
96	20240220	165800	300337650	22600	22600	22600	22600	0
97	20240220	165700	300337650	22600	22600	22600	22600	0
98	20240220	165600	300337650	22600	22600	22600	22600	0
99	20240220	165500	300337650	22600	22600	22600	22600	0
100	20240220	165400	300337650	22600	22600	22600	22600	0
101	20240220	165300	300337650	22600	22600	22600	22600	0
102	20240220	165200	300337650	22600	22600	22600	22600	0
103	20240220	165100	300337650	22600	22600	22600	22600	0
104	20240220	165000	300337650	22600	22600	22600	22600	0
105	20240220	164900	300337650	22600	22600	22600	22600	0
106	20240220	164800	300337650	22600	22600	22600	22600	0
107	20240220	164700	300337650	22600	22600	22600	22600	0
108	20240220	164600	300337650	22600	22600	22600	22600	0
109	20240220	164500	300337650	22600	22600	22600	22600	0
110	20240220	164400	300337650	22600	22600	22600	22600	0
111	20240220	164300	300337650	22600	22600	22600	22600	0
112	20240220	164200	300337650	22600	22600	22600	22600	0
113	20240220	164100	300337650	22600	22600	22600	22600	0
114	20240220	164000	300337650	22600	22600	22600	22600	0
115	20240220	163900	300337650	22600	22600	22600	22600	0
116	20240220	163800	300337650	22600	22600	22600	22600	0
117	20240220	163700	300337650	22600	22600	22600	22600	0
118	20240220	163600	300337650	22600	22600	22600	22600	0
119	20240220	163500	300337650	22600	22600	22600	22600	0
120	20240220	163400	300337650	22600	22600	22600	22600	0
121	20240220	163300	300337650	22600	22600	22600	22600	0
122	20240220	163200	300337650	22600	22600	22600	22600	564
123	20240220	163100	300337650	22600	22600	22600	22600	0
124	20240220	163000	300337650	22600	22600	22600	22600	0
125	20240220	162900	300337650	22600	22600	22600	22600	0
126	20240220	162800	300337650	22600	22600	22600	22600	0
127	20240220	162700	300337650	22600	22600	22600	22600	0
128	20240220	162600	300337650	22600	22600	22600	22600	0
129	20240220	162500	300337650	22600	22600	22600	22600	0
130	20240220	162400	300337650	22600	22600	22600	22600	0
131	20240220	162300	300337650	22600	22600	22600	22600	0
132	20240220	162200	300337650	22600	22600	22600	22600	0
133	20240220	162100	300337650	22600	22600	22600	22600	0
134	20240220	162000	300337650	22600	22600	22600	22600	0
135	20240220	161900	300337650	22600	22600	22600	22600	0
136	20240220	161800	300337650	22600	22600	22600	22600	0
137	20240220	161700	300337650	22600	22600	22600	22600	0
138	20240220	161600	300337650	22600	22600	22600	22600	0
139	20240220	161500	300337650	22600	22600	22600	22600	0
140	20240220	161400	300337650	22600	22600	22600	22600	0
141	20240220	161300	300337650	22600	22600	22600	22600	0
142	20240220	161200	300337650	22600	22600	22600	22600	0
143	20240220	161100	300337650	22600	22600	22600	22600	0
144	20240220	161000	300337650	22600	22600	22600	22600	0
145	20240220	160900	300337650	22600	22600	22600	22600	0
146	20240220	160800	300337650	22600	22600	22600	22600	0
147	20240220	160700	300337650	22600	22600	22600	22600	0
148	20240220	160600	300337650	22600	22600	22600	22600	0
149	20240220	160500	300337650	22600	22600	22600	22600	0
150	20240220	160400	300337650	22600	22600	22600	22600	0
151	20240220	160300	300337650	22600	22600	22600	22600	0
152	20240220	160200	300337650	22600	22600	22600	22600	564
153	20240220	160100	300337650	22600	22600	22600	22600	0
154	20240220	160000	300337650	22600	22600	22600	22600	0
155	20240220	155900	300337650	22600	22600	22600	22600	0
156	20240220	155800	300337650	22600	22600	22600	22600	0
157	20240220	155700	300337650	22600	22600	22600	22600	0
158	20240220	155600	300337650	22600	22600	22600	22600	0
159	20240220	155500	300337650	22600	22600	22600	22600	0
160	20240220	155400	300337650	22600	22600	22600	22600	0
161	20240220	155300	300337650	22600	22600	22600	22600	0
162	20240220	155200	300337650	22600	22600	22600	22600	0
163	20240220	155100	300337650	22600	22600	22600	22600	0
164	20240220	155000	300337650	22600	22600	22600	22600	0
165	20240220	154900	300337650	22600	22600	22600	22600	0
166	20240220	154800	300337650	22600	22600	22600	22600	0
167	20240220	154700	300337650	22600	22600	22600	22600	0
168	20240220	154600	300337650	22600	22600	22600	22600	0
169	20240220	154500	300337650	22600	22600	22600	22600	0
170	20240220	154400	300337650	22600	22600	22600	22600	0
171	20240220	154300	300337650	22600	22600	22600	22600	0
172	20240220	154200	300337650	22600	22600	22600	22600	0
173	20240220	154100	300337650	22600	22600	22600	22600	0
174	20240220	154000	300337650	22600	22600	22600	22600	0
175	20240220	153900	300337650	22600	22600	22600	22600	0
176	20240220	153800	300337650	22600	22600	22600	22600	0
177	20240220	153700	300337650	22600	22600	22600	22600	0
178	20240220	153600	300337650	22600	22600	22600	22600	0
179	20240220	153500	300337650	22600	22600	22600	22600	0
180	20240220	153400	300337650	22600	22600	22600	22600	0
181	20240220	153300	300337650	22600	22600	22600	22600	0
182	20240220	153200	300337650	22600	22600	22600	22600	564
183	20240220	153100	300337650	22600	22600	22600	22600	0
184	20240220	153000	300337650	22600	22600	22600	22600	564
185	20240220	152900	287591250	22550	22550	22550	22550	0
186	20240220	152800	287591250	22550	22550	22550	22550	0
187	20240220	152700	287591250	22550	22550	22550	22550	0
188	20240220	152600	287591250	22550	22550	22550	22550	0
189	20240220	152500	287591250	22550	22550	22550	22550	0
190	20240220	152400	287591250	22550	22550	22550	22550	0
191	20240220	152300	287591250	22550	22550	22550	22550	0
192	20240220	152200	287591250	22550	22550	22550	22550	0
193	20240220	152100	287591250	22550	22550	22550	22550	0
194	20240220	152000	287591250	22550	22550	22550	22550	0
195	20240220	151900	287591250	22550	22550	22550	22550	0
196	20240220	151800	287591250	22550	22550	22550	22550	1
197	20240220	151700	287568700	22500	22500	22500	22500	10
198	20240220	151600	287343700	22500	22500	22500	22500	12
199	20240220	151500	287073700	22500	22500	22500	22500	0
200	20240220	151400	287073700	22500	22500	22500	22500	51
201	20240220	151300	285926200	22500	22550	22550	22500	10
202	20240220	151200	285700750	22550	22550	22550	22550	0
203	20240220	151100	285700750	22550	22550	22550	22550	2
204	20240220	151000	285655650	22550	22500	22550	22500	8
205	20240220	150900	285475450	22550	22550	22550	22550	7
206	20240220	150800	285317600	22550	22550	22550	22550	10
207	20240220	150700	285092100	22550	22550	22550	22550	2
208	20240220	150600	285047000	22550	22500	22550	22500	3
209	20240220	150500	284979450	22500	22500	22500	22500	7
210	20240220	150400	284821950	22500	22500	22500	22500	0
211	20240220	150300	284821950	22500	22500	22500	22500	4
212	20240220	150200	284731950	22500	22500	22500	22500	10
213	20240220	150100	284506950	22500	22500	22500	22500	8
214	20240220	150000	284326950	22500	22500	22500	22500	2
215	20240220	145900	284281950	22500	22500	22500	22500	1
216	20240220	145800	284259450	22500	22500	22500	22500	8
217	20240220	145700	284079450	22500	22500	22500	22500	53
218	20240220	145600	282886950	22500	22500	22500	22500	9
219	20240220	145500	282684450	22550	22550	22550	22550	9
220	20240220	145400	282481500	22550	22550	22550	22550	10
221	20240220	145300	282256000	22550	22550	22550	22550	10
222	20240220	145200	282030500	22550	22550	22550	22550	0
223	20240220	145100	282030500	22550	22550	22550	22550	3
224	20240220	145000	281962850	22550	22550	22550	22550	10
225	20240220	144900	281737350	22550	22550	22550	22550	0
226	20240220	144800	281737350	22550	22550	22550	22550	2
227	20240220	144700	281692250	22550	22550	22550	22550	10
228	20240220	144600	281466750	22550	22550	22550	22550	0
229	20240220	144500	281466750	22550	22550	22550	22550	4
230	20240220	144400	281376550	22500	22500	22500	22500	54
231	20240220	144300	280161550	22500	22500	22500	22500	59
232	20240220	144200	278834050	22500	22500	22500	22500	0
233	20240220	144100	278834050	22500	22500	22500	22500	4
234	20240220	144000	278744050	22500	22500	22500	22500	0
235	20240220	143900	278744050	22500	22500	22500	22500	7
236	20240220	143800	278586550	22500	22500	22500	22500	13
237	20240220	143700	278294050	22500	22500	22500	22500	0
238	20240220	143600	278294050	22500	22500	22500	22500	9
239	20240220	143500	278091550	22500	22500	22500	22500	2
240	20240220	143400	278046550	22450	22450	22450	22450	0
241	20240220	143300	278046550	22450	22450	22450	22450	1
242	20240220	143200	278024100	22500	22450	22500	22450	7
243	20240220	143100	277866750	22450	22400	22450	22400	28
244	20240220	143000	277239100	22400	22400	22400	22400	0
245	20240220	142900	277239100	22400	22400	22400	22400	4
246	20240220	142800	277149500	22400	22400	22400	22400	78
247	20240220	142700	275402300	22400	22400	22400	22400	0
248	20240220	142600	275402300	22400	22350	22400	22350	66
249	20240220	142500	273926950	22400	22400	22400	22400	0
250	20240220	142400	273926950	22400	22400	22400	22400	8
251	20240220	142300	273747750	22400	22400	22400	22350	179
252	20240220	142200	269746600	22350	22350	22350	22350	0
253	20240220	142100	269746600	22350	22450	22450	22350	70
254	20240220	142000	268181000	22450	22450	22450	22450	2
255	20240220	141900	268136100	22450	22450	22450	22450	3
256	20240220	141800	268068750	22450	22450	22450	22450	0
257	20240220	141700	268068750	22450	22450	22450	22450	10
258	20240220	141600	267844250	22450	22450	22450	22450	10
259	20240220	141500	267619750	22450	22450	22450	22450	2
260	20240220	141400	267574850	22450	22450	22450	22450	3
261	20240220	141300	267507500	22450	22500	22500	22450	16
262	20240220	141200	267147750	22500	22500	22500	22500	2
263	20240220	141100	267102750	22500	22500	22500	22500	0
264	20240220	141000	267102750	22500	22500	22500	22500	2
265	20240220	140900	267057750	22500	22500	22500	22500	9
266	20240220	140800	266855250	22500	22500	22500	22500	0
267	20240220	140700	266855250	22500	22450	22500	22450	3
268	20240220	140600	266787800	22400	22500	22500	22400	510
269	20240220	140500	255362650	22500	22500	22500	22500	0
270	20240220	140400	255362650	22500	22500	22500	22500	2
271	20240220	140300	255317650	22500	22500	22500	22500	1
272	20240220	140200	255295150	22500	22500	22500	22500	8
273	20240220	140100	255115150	22500	22500	22500	22500	11
274	20240220	140000	254867650	22500	22500	22500	22500	2
275	20240220	135900	254822650	22500	22500	22500	22500	0
276	20240220	135800	254822650	22500	22500	22500	22500	7
277	20240220	135700	254665150	22500	22500	22500	22500	4
278	20240220	135600	254575150	22500	22500	22500	22500	0
279	20240220	135500	254575150	22500	22500	22500	22500	8
280	20240220	135400	254395150	22500	22500	22500	22500	13
281	20240220	135300	254102650	22450	22450	22450	22450	0
282	20240220	135200	254102650	22450	22450	22450	22450	5
283	20240220	135100	253990400	22500	22500	22500	22500	12
284	20240220	135000	253720400	22450	22450	22450	22450	1
285	20240220	134900	253697950	22500	22500	22500	22500	0
286	20240220	134800	253697950	22500	22500	22500	22500	5
287	20240220	134700	253585450	22500	22500	22500	22500	8
288	20240220	134600	253405450	22500	22500	22500	22500	0
289	20240220	134500	253405450	22500	22500	22500	22500	4
290	20240220	134400	253315450	22500	22500	22500	22500	0
291	20240220	134300	253315450	22500	22500	22500	22500	8
292	20240220	134200	253135450	22500	22500	22500	22500	5
293	20240220	134100	253022950	22450	22450	22450	22450	108
294	20240220	134000	250598350	22500	22500	22500	22500	7
295	20240220	133900	250440850	22500	22500	22500	22500	14
296	20240220	133800	250125850	22500	22500	22500	22500	0
297	20240220	133700	250125850	22500	22500	22500	22500	0
298	20240220	133600	250125850	22500	22500	22500	22500	9
299	20240220	133500	249923350	22500	22500	22500	22500	3
300	20240220	133400	249855850	22500	22500	22500	22500	0
301	20240220	133300	249855850	22500	22500	22500	22500	3
302	20240220	133200	249788350	22500	22500	22500	22500	10
303	20240220	133100	249563350	22400	22400	22400	22400	0
304	20240220	133000	249563350	22400	22400	22400	22400	2
305	20240220	132900	249518550	22400	22450	22500	22400	58
306	20240220	132800	248218800	22450	22550	22550	22450	48
307	20240220	132700	247140500	22550	22550	22550	22550	2
308	20240220	132600	247095400	22550	22550	22550	22550	2
309	20240220	132500	247050300	22550	22550	22550	22550	8
310	20240220	132400	246869900	22550	22550	22550	22550	11
311	20240220	132300	246621850	22550	22550	22550	22550	3
312	20240220	132200	246554200	22550	22550	22550	22550	0
313	20240220	132100	246554200	22550	22550	22550	22550	9
314	20240220	132000	246351250	22550	22550	22550	22550	2
315	20240220	131900	246306150	22550	22550	22550	22550	0
316	20240220	131800	246306150	22550	22550	22550	22550	2
317	20240220	131700	246261050	22550	22550	22550	22550	19
318	20240220	131600	245832600	22500	22500	22500	22500	0
319	20240220	131500	245832600	22500	22500	22500	22500	1
320	20240220	131400	245810100	22500	22500	22500	22500	8
321	20240220	131300	245630100	22500	22500	22500	22500	2
322	20240220	131200	245585100	22500	22500	22500	22500	4
323	20240220	131100	245495100	22500	22500	22500	22500	0
324	20240220	131000	245495100	22500	22450	22500	22450	69
325	20240220	130900	243945550	22500	22500	22500	22500	10
326	20240220	130800	243720550	22500	22500	22500	22500	0
327	20240220	130700	243720550	22500	22500	22500	22500	3
328	20240220	130600	243653050	22500	22500	22500	22500	58
329	20240220	130500	242348050	22500	22500	22500	22500	0
330	20240220	130400	242348050	22500	22500	22500	22500	3
331	20240220	130300	242280550	22450	22500	22500	22450	12
332	20240220	130200	242010850	22500	22500	22500	22500	16
333	20240220	130100	241650850	22500	22500	22500	22500	4
334	20240220	130000	241560850	22500	22500	22500	22500	0
335	20240220	125900	241560850	22500	22500	22500	22500	7
336	20240220	125800	241403350	22500	22500	22500	22500	5
337	20240220	125700	241290850	22500	22500	22500	22500	0
338	20240220	125600	241290850	22500	22500	22500	22500	0
339	20240220	125500	241290850	22500	22500	22500	22500	13
340	20240220	125400	240998350	22500	22500	22500	22500	8
341	20240220	125300	240818350	22450	22450	22450	22450	0
342	20240220	125200	240818350	22450	22500	22500	22450	3
343	20240220	125100	240750900	22500	22500	22500	22500	11
344	20240220	125000	240503400	22500	22500	22500	22500	0
345	20240220	124900	240503400	22500	22500	22500	22500	2
346	20240220	124800	240458400	22500	22500	22500	22500	2
347	20240220	124700	240413400	22500	22500	22550	22500	15
348	20240220	124600	240075550	22550	22550	22550	22550	2
349	20240220	124500	240030450	22550	22500	22550	22500	12
350	20240220	124400	239760400	22550	22550	22550	22550	8
351	20240220	124300	239580000	22550	22550	22550	22550	2
352	20240220	124200	239534900	22550	22550	22550	22550	2
353	20240220	124100	239489800	22500	22500	22500	22500	1
354	20240220	124000	239467300	22500	22500	22500	22500	10
355	20240220	123900	239242300	22500	22500	22500	22450	43
356	20240220	123800	238276450	22500	22500	22500	22500	0
357	20240220	123700	238276450	22500	22500	22500	22500	2
358	20240220	123600	238231450	22500	22500	22500	22500	10
359	20240220	123500	238006450	22500	22500	22500	22500	0
360	20240220	123400	238006450	22500	22500	22500	22500	2
361	20240220	123300	237961450	22500	22500	22500	22500	8
362	20240220	123200	237781450	22500	22500	22500	22500	11
363	20240220	123100	237533950	22450	22450	22450	22450	0
364	20240220	123000	237533950	22450	22450	22450	22450	29
365	20240220	122900	236882900	22500	22500	22500	22500	9
366	20240220	122800	236680400	22500	22500	22500	22500	2
367	20240220	122700	236635400	22500	22500	22500	22500	0
368	20240220	122600	236635400	22500	22500	22500	22500	4
369	20240220	122500	236545400	22500	22500	22500	22500	18
370	20240220	122400	236140400	22500	22500	22500	22500	0
371	20240220	122300	236140400	22500	22500	22500	22500	9
372	20240220	122200	235937900	22550	22550	22550	22550	2
373	20240220	122100	235892800	22550	22550	22550	22550	8
374	20240220	122000	235712400	22550	22550	22550	22550	3
375	20240220	121900	235644750	22550	22550	22550	22550	2
376	20240220	121800	235599650	22550	22550	22550	22550	7
377	20240220	121700	235441800	22550	22550	22550	22550	10
378	20240220	121600	235216300	22500	22500	22500	22500	1
379	20240220	121500	235193800	22550	22550	22550	22550	0
380	20240220	121400	235193800	22550	22550	22550	22500	17
381	20240220	121300	234810700	22550	22550	22550	22550	1
382	20240220	121200	234788150	22550	22550	22550	22550	0
383	20240220	121100	234788150	22550	22550	22550	22550	0
384	20240220	121000	234788150	22550	22550	22550	22550	28
385	20240220	120900	234156750	22600	22600	22600	22600	0
386	20240220	120800	234156750	22600	22600	22600	22600	0
387	20240220	120700	234156750	22600	22600	22600	22600	5
388	20240220	120600	234043750	22600	22600	22600	22600	7
389	20240220	120500	233885550	22600	22600	22600	22600	0
390	20240220	120400	233885550	22600	22600	22600	22550	6
391	20240220	120300	233750000	22600	22600	22600	22600	41
392	20240220	120200	232823400	22600	22600	22600	22600	10
393	20240220	120100	232597400	22600	22600	22600	22600	3
394	20240220	120000	232529600	22600	22600	22600	22600	0
395	20240220	115900	232529600	22600	22600	22600	22600	13
396	20240220	115800	232235800	22600	22600	22600	22600	7
397	20240220	115700	232077600	22600	22600	22600	22600	2
398	20240220	115600	232032400	22600	22600	22600	22600	6
399	20240220	115500	231896800	22600	22550	22600	22550	23
400	20240220	115400	231377050	22600	22600	22600	22600	5
401	20240220	115300	231264050	22600	22600	22600	22600	4
402	20240220	115200	231173650	22600	22600	22600	22600	14
403	20240220	115100	230857250	22600	22600	22600	22600	5
404	20240220	115000	230744250	22600	22600	22600	22600	5
405	20240220	114900	230631250	22600	22600	22600	22600	2
406	20240220	114800	230586050	22600	22600	22600	22600	14
407	20240220	114700	230269650	22600	22650	22650	22550	150
408	20240220	114600	226885950	22650	22650	22650	22650	5
409	20240220	114500	226772700	22650	22650	22650	22650	4
410	20240220	114400	226682100	22650	22650	22650	22650	13
411	20240220	114300	226387650	22650	22650	22650	22650	3
412	20240220	114200	226319700	22650	22650	22650	22650	8
413	20240220	114100	226138500	22650	22650	22650	22650	6
414	20240220	114000	226002600	22650	22600	22650	22600	13
415	20240220	113900	225708250	22600	22600	22600	22600	136
416	20240220	113800	222634650	22600	22600	22600	22600	6
417	20240220	113700	222499050	22600	22600	22600	22600	10
418	20240220	113600	222273050	22600	22600	22600	22600	7
419	20240220	113500	222114850	22600	22600	22600	22600	5
420	20240220	113400	222001850	22600	22600	22600	22600	3
421	20240220	113300	221934050	22600	22600	22600	22600	14
422	20240220	113200	221617650	22600	22600	22600	22550	31
423	20240220	113100	220917900	22600	22600	22600	22600	3
424	20240220	113000	220850100	22600	22600	22600	22600	6
425	20240220	112900	220714500	22600	22600	22600	22600	14
426	20240220	112800	220398100	22600	22600	22600	22600	4
427	20240220	112700	220307700	22600	22600	22600	22600	31
428	20240220	112600	219607100	22600	22550	22600	22550	5
429	20240220	112500	219494250	22550	22550	22550	22550	19
430	20240220	112400	219065800	22550	22550	22550	22550	4
431	20240220	112300	218975600	22550	22550	22550	22550	9
432	20240220	112200	218772650	22600	22600	22600	22600	12
433	20240220	112100	218501450	22600	22600	22600	22600	4
434	20240220	112000	218411050	22600	22550	22600	22550	8
435	20240220	111900	218230300	22550	22500	22550	22500	3
436	20240220	111800	218162700	22600	22600	22600	22600	11
437	20240220	111700	217914100	22550	22550	22550	22550	107
438	20240220	111600	215501250	22550	22550	22550	22550	6
439	20240220	111500	215365950	22550	22550	22550	22550	2
440	20240220	111400	215320850	22550	22550	22550	22550	16
441	20240220	111300	214960050	22550	22550	22550	22550	3
442	20240220	111200	214892400	22550	22550	22550	22550	5
443	20240220	111100	214779650	22500	22500	22500	22500	65
444	20240220	111000	213317150	22500	22500	22500	22500	12
445	20240220	110900	213047150	22550	22550	22550	22550	5
446	20240220	110800	212934400	22550	22550	22550	22550	9
447	20240220	110700	212731450	22550	22550	22550	22400	59
448	20240220	110600	211408500	22550	22550	22550	22550	4
449	20240220	110500	211318300	22550	22550	22550	22550	6
450	20240220	110400	211183000	22550	22500	22550	22500	160
451	20240220	110300	207582650	22600	22500	22600	22450	579
452	20240220	110200	194555500	22500	22600	22600	22500	54
453	20240220	110100	193340200	22600	22600	22600	22600	6
454	20240220	110000	193204600	22600	22600	22600	22600	4
455	20240220	105900	193114200	22600	22600	22600	22600	13
456	20240220	105800	192820400	22600	22500	22600	22500	7
457	20240220	105700	192662300	22600	22600	22600	22600	6
458	20240220	105600	192526700	22600	22600	22600	22550	12
459	20240220	105500	192255550	22550	22600	22600	22550	13
460	20240220	105400	191962100	22600	22550	22600	22550	5
461	20240220	105300	191849200	22550	22550	22600	22550	504
462	20240220	105200	180483800	22550	22550	22550	22550	15
463	20240220	105100	180145550	22550	22550	22550	22550	5
464	20240220	105000	180032800	22550	22550	22550	22550	4
465	20240220	104900	179942600	22550	22550	22550	22550	5
466	20240220	104800	179829850	22550	22550	22550	22550	111
467	20240220	104700	177326800	22550	22550	22550	22550	4
468	20240220	104600	177236600	22550	22550	22550	22550	8
469	20240220	104500	177056200	22550	22550	22550	22550	4
470	20240220	104400	176966000	22550	22550	22550	22550	12
471	20240220	104300	176695400	22500	22500	22500	22500	3
472	20240220	104200	176627900	22500	22500	22500	22500	11
473	20240220	104100	176380400	22500	22500	22500	22500	10
474	20240220	104000	176155400	22500	22500	22500	22500	16
475	20240220	103900	175795400	22500	22500	22500	22500	8
476	20240220	103800	175615400	22500	22500	22550	22450	15
477	20240220	103700	175277800	22500	22550	22550	22500	14
478	20240220	103600	174962450	22550	22550	22550	22550	8
479	20240220	103500	174782050	22550	22500	22550	22500	84
480	20240220	103400	172888250	22550	22550	22550	22550	5
481	20240220	103300	172775500	22550	22550	22550	22550	15
482	20240220	103200	172437250	22550	22550	22550	22550	4
483	20240220	103100	172347050	22550	22550	22550	22550	8
484	20240220	103000	172166650	22550	22550	22550	22550	17
485	20240220	102900	171783300	22550	22550	22550	22550	3
486	20240220	102800	171715650	22550	22550	22550	22550	3
487	20240220	102700	171648000	22550	22550	22550	22550	10
488	20240220	102600	171422500	22550	22550	22550	22550	11
489	20240220	102500	171174450	22550	22400	22550	22400	4
490	20240220	102400	171084400	22400	22550	22550	22400	8
491	20240220	102300	170904150	22550	22550	22550	22550	4
492	20240220	102200	170813950	22550	22550	22550	22550	12
493	20240220	102100	170543350	22550	22550	22550	22550	4
494	20240220	102000	170453150	22550	22500	22550	22500	8
495	20240220	101900	170272850	22550	22550	22550	22550	14
496	20240220	101800	169957150	22550	22500	22550	22500	120
497	20240220	101700	167256150	22500	22500	22500	22500	5
498	20240220	101600	167143650	22500	22500	22500	22500	7
499	20240220	101500	166986150	22550	22550	22550	22550	12
500	20240220	101400	166715550	22550	22550	22550	22550	6
501	20240220	101300	166580250	22550	22550	22550	22550	89
502	20240220	101200	164573300	22550	22600	22600	22550	7
503	20240220	101100	164415150	22600	22650	22650	22600	237
504	20240220	101000	159057900	22650	22650	22700	22650	32
505	20240220	100900	158331850	22700	22650	22700	22650	432
506	20240220	100800	148527050	22700	22650	22700	22650	33
507	20240220	100700	147779400	22700	22700	22700	22700	3
508	20240220	100600	147711300	22700	22700	22700	22700	5
509	20240220	100500	147597800	22700	22700	22700	22700	2
510	20240220	100400	147552400	22700	22650	22700	22650	11
511	20240220	100300	147303050	22650	22650	22650	22650	125
512	20240220	100200	144471800	22600	22600	22600	22600	94
513	20240220	100100	142347400	22600	22550	22600	22550	3
514	20240220	100000	142279650	22600	22600	22600	22550	6
515	20240220	095900	142144100	22600	22600	22600	22600	103
516	20240220	095800	139816300	22600	22550	22600	22550	205
517	20240220	095700	135190950	22550	22550	22550	22550	11
518	20240220	095600	134942900	22550	22550	22550	22550	4
519	20240220	095500	134852700	22550	22500	22550	22500	83
520	20240220	095400	132982550	22500	22450	22500	22450	412
521	20240220	095300	123720900	22450	22400	22450	22400	203
522	20240220	095200	119173550	22400	22400	22400	22400	3
523	20240220	095100	119106350	22400	22400	22400	22400	20
524	20240220	095000	118658350	22400	22300	22400	22300	39
525	20240220	094900	117788250	22400	22400	22400	22400	3
526	20240220	094800	117721050	22400	22400	22400	22400	4
527	20240220	094700	117631450	22400	22400	22400	22400	3
528	20240220	094600	117564250	22400	22400	22400	22400	4
529	20240220	094500	117474650	22400	22400	22400	22400	3
530	20240220	094400	117407450	22300	22300	22300	22300	141
531	20240220	094300	114263150	22250	22300	22300	22250	12
532	20240220	094200	113995700	22300	22300	22300	22300	25
533	20240220	094100	113438200	22300	22300	22300	22300	3
534	20240220	094000	113371300	22300	22300	22300	22300	3
535	20240220	093900	113304400	22300	22300	22300	22300	107
536	20240220	093800	110918300	22450	22400	22450	22400	879
537	20240220	093700	91189100	22400	22400	22400	22400	4
538	20240220	093600	91099500	22400	22400	22400	22400	3
539	20240220	093500	91032300	22350	22350	22350	22350	4
540	20240220	093400	90942900	22400	22400	22400	22400	14
541	20240220	093300	90629300	22400	22300	22400	22300	607
542	20240220	093200	77058100	22350	22350	22350	22350	4
543	20240220	093100	76968700	22350	22400	22400	22250	904
544	20240220	093000	56837900	22400	22400	22400	22400	42
545	20240220	092900	55897100	22400	22350	22400	22350	4
546	20240220	092800	55807550	22350	22350	22350	22350	2
547	20240220	092700	55762850	22350	22350	22350	22350	3
548	20240220	092600	55695800	22400	22400	22400	22400	5
549	20240220	092500	55583800	22400	22400	22400	22400	2
550	20240220	092400	55539000	22400	22300	22400	22300	142
551	20240220	092300	52372000	22450	22450	22450	22450	3
552	20240220	092200	52304650	22400	22300	22400	22300	89
553	20240220	092100	50315550	22300	22400	22400	22300	117
554	20240220	092000	47706250	22400	22400	22400	22400	4
555	20240220	091900	47616650	22400	22300	22400	22300	14
556	20240220	091800	47304150	22400	22400	22400	22400	5
557	20240220	091700	47192150	22300	22400	22400	22300	53
558	20240220	091600	46009950	22400	22350	22400	22300	192
559	20240220	091500	41724300	22350	22500	22500	22350	61
560	20240220	091400	40360250	22450	22450	22500	22450	50
561	20240220	091300	39237550	22450	22550	22550	22450	189
562	20240220	091200	34989200	22500	22550	22550	22500	7
563	20240220	091100	34831400	22550	22550	22550	22550	53
564	20240220	091000	33636250	22550	22550	22550	22550	3
565	20240220	090900	33568600	22600	22600	22600	22600	14
566	20240220	090800	33252200	22600	22600	22600	22600	4
567	20240220	090700	33161800	22600	22550	22600	22550	13
568	20240220	090600	32868500	22500	22650	22650	22500	160
569	20240220	090500	29267150	22650	22750	22750	22550	99
570	20240220	090400	27030700	22750	22600	22750	22550	180
571	20240220	090300	22965150	22750	22600	22750	22600	14
572	20240220	090200	22648150	22600	22600	22750	22600	28
573	20240220	090100	22014750	22600	22750	22750	22600	118
574	20240220	090000	19341500	22750	22800	22800	22550	849