KissMeData/001270/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183300	230932900	24750	24750	24750	24750	366
3	20240216	183200	230932900	24750	24750	24750	24750	0
4	20240216	183100	230932900	24750	24750	24750	24750	0
5	20240216	183000	230932900	24750	24750	24750	24750	0
6	20240216	182900	230932900	24750	24750	24750	24750	0
7	20240216	182800	230932900	24750	24750	24750	24750	0
8	20240216	182700	230932900	24750	24750	24750	24750	0
9	20240216	182600	230932900	24750	24750	24750	24750	0
10	20240216	182500	230932900	24750	24750	24750	24750	0
11	20240216	182400	230932900	24750	24750	24750	24750	0
12	20240216	182300	230932900	24750	24750	24750	24750	0
13	20240216	182200	230932900	24750	24750	24750	24750	0
14	20240216	182100	230932900	24750	24750	24750	24750	0
15	20240216	182000	230932900	24750	24750	24750	24750	0
16	20240216	181900	230932900	24750	24750	24750	24750	0
17	20240216	181800	230932900	24750	24750	24750	24750	0
18	20240216	181700	230932900	24750	24750	24750	24750	0
19	20240216	181600	230932900	24750	24750	24750	24750	0
20	20240216	181500	230932900	24750	24750	24750	24750	0
21	20240216	181400	230932900	24750	24750	24750	24750	0
22	20240216	181300	230932900	24750	24750	24750	24750	0
23	20240216	181200	230932900	24750	24750	24750	24750	0
24	20240216	181100	230932900	24750	24750	24750	24750	0
25	20240216	181000	230932900	24750	24750	24750	24750	0
26	20240216	180900	230932900	24750	24750	24750	24750	0
27	20240216	180800	230932900	24750	24750	24750	24750	0
28	20240216	180700	230932900	24750	24750	24750	24750	0
29	20240216	180600	230932900	24750	24750	24750	24750	0
30	20240216	180500	230932900	24750	24750	24750	24750	0
31	20240216	180400	230932900	24750	24750	24750	24750	0
32	20240216	180300	230932900	24750	24750	24750	24750	366
33	20240216	180200	230932900	24750	24750	24750	24750	0
34	20240216	180100	230932900	24750	24750	24750	24750	0
35	20240216	180000	230932900	24750	24750	24750	24750	0
36	20240216	175900	230932900	24750	24750	24750	24750	0
37	20240216	175800	230932900	24750	24750	24750	24750	0
38	20240216	175700	230932900	24750	24750	24750	24750	0
39	20240216	175600	230932900	24750	24750	24750	24750	0
40	20240216	175500	230932900	24750	24750	24750	24750	0
41	20240216	175400	230932900	24750	24750	24750	24750	0
42	20240216	175300	230932900	24750	24750	24750	24750	0
43	20240216	175200	230932900	24750	24750	24750	24750	0
44	20240216	175100	230932900	24750	24750	24750	24750	0
45	20240216	175000	230932900	24750	24750	24750	24750	0
46	20240216	174900	230932900	24750	24750	24750	24750	0
47	20240216	174800	230932900	24750	24750	24750	24750	0
48	20240216	174700	230932900	24750	24750	24750	24750	0
49	20240216	174600	230932900	24750	24750	24750	24750	0
50	20240216	174500	230932900	24750	24750	24750	24750	0
51	20240216	174400	230932900	24750	24750	24750	24750	0
52	20240216	174300	230932900	24750	24750	24750	24750	0
53	20240216	174200	230932900	24750	24750	24750	24750	0
54	20240216	174100	230932900	24750	24750	24750	24750	0
55	20240216	174000	230932900	24750	24750	24750	24750	0
56	20240216	173900	230932900	24750	24750	24750	24750	0
57	20240216	173800	230932900	24750	24750	24750	24750	0
58	20240216	173700	230932900	24750	24750	24750	24750	0
59	20240216	173600	230932900	24750	24750	24750	24750	0
60	20240216	173500	230932900	24750	24750	24750	24750	0
61	20240216	173400	230932900	24750	24750	24750	24750	0
62	20240216	173300	230932900	24750	24750	24750	24750	366
63	20240216	173200	230932900	24750	24750	24750	24750	0
64	20240216	173100	230932900	24750	24750	24750	24750	0
65	20240216	173000	230932900	24750	24750	24750	24750	0
66	20240216	172900	230932900	24750	24750	24750	24750	0
67	20240216	172800	230932900	24750	24750	24750	24750	0
68	20240216	172700	230932900	24750	24750	24750	24750	0
69	20240216	172600	230932900	24750	24750	24750	24750	0
70	20240216	172500	230932900	24750	24750	24750	24750	0
71	20240216	172400	230932900	24750	24750	24750	24750	0
72	20240216	172300	230932900	24750	24750	24750	24750	0
73	20240216	172200	230932900	24750	24750	24750	24750	0
74	20240216	172100	230932900	24750	24750	24750	24750	0
75	20240216	172000	230932900	24750	24750	24750	24750	0
76	20240216	171900	230932900	24750	24750	24750	24750	0
77	20240216	171800	230932900	24750	24750	24750	24750	0
78	20240216	171700	230932900	24750	24750	24750	24750	0
79	20240216	171600	230932900	24750	24750	24750	24750	0
80	20240216	171500	230932900	24750	24750	24750	24750	0
81	20240216	171400	230932900	24750	24750	24750	24750	0
82	20240216	171300	230932900	24750	24750	24750	24750	0
83	20240216	171200	230932900	24750	24750	24750	24750	0
84	20240216	171100	230932900	24750	24750	24750	24750	0
85	20240216	171000	230932900	24750	24750	24750	24750	0
86	20240216	170900	230932900	24750	24750	24750	24750	0
87	20240216	170800	230932900	24750	24750	24750	24750	0
88	20240216	170700	230932900	24750	24750	24750	24750	0
89	20240216	170600	230932900	24750	24750	24750	24750	0
90	20240216	170500	230932900	24750	24750	24750	24750	0
91	20240216	170400	230932900	24750	24750	24750	24750	0
92	20240216	170300	230932900	24750	24750	24750	24750	366
93	20240216	170200	230932900	24750	24750	24750	24750	0
94	20240216	170100	230932900	24750	24750	24750	24750	0
95	20240216	170000	230932900	24750	24750	24750	24750	0
96	20240216	165900	230932900	24750	24750	24750	24750	0
97	20240216	165800	230932900	24750	24750	24750	24750	0
98	20240216	165700	230932900	24750	24750	24750	24750	0
99	20240216	165600	230932900	24750	24750	24750	24750	0
100	20240216	165500	230932900	24750	24750	24750	24750	0
101	20240216	165400	230932900	24750	24750	24750	24750	0
102	20240216	165300	230932900	24750	24750	24750	24750	0
103	20240216	165200	230932900	24750	24750	24750	24750	0
104	20240216	165100	230932900	24750	24750	24750	24750	0
105	20240216	165000	230932900	24750	24750	24750	24750	0
106	20240216	164900	230932900	24750	24750	24750	24750	0
107	20240216	164800	230932900	24750	24750	24750	24750	0
108	20240216	164700	230932900	24750	24750	24750	24750	0
109	20240216	164600	230932900	24750	24750	24750	24750	0
110	20240216	164500	230932900	24750	24750	24750	24750	0
111	20240216	164400	230932900	24750	24750	24750	24750	0
112	20240216	164300	230932900	24750	24750	24750	24750	0
113	20240216	164200	230932900	24750	24750	24750	24750	0
114	20240216	164100	230932900	24750	24750	24750	24750	0
115	20240216	164000	230932900	24750	24750	24750	24750	0
116	20240216	163900	230932900	24750	24750	24750	24750	0
117	20240216	163800	230932900	24750	24750	24750	24750	0
118	20240216	163700	230932900	24750	24750	24750	24750	0
119	20240216	163600	230932900	24750	24750	24750	24750	0
120	20240216	163500	230932900	24750	24750	24750	24750	0
121	20240216	163400	230932900	24750	24750	24750	24750	0
122	20240216	163300	230932900	24750	24750	24750	24750	366
123	20240216	163200	230932900	24750	24750	24750	24750	0
124	20240216	163100	230932900	24750	24750	24750	24750	0
125	20240216	163000	230932900	24750	24750	24750	24750	0
126	20240216	162900	230932900	24750	24750	24750	24750	0
127	20240216	162800	230932900	24750	24750	24750	24750	0
128	20240216	162700	230932900	24750	24750	24750	24750	0
129	20240216	162600	230932900	24750	24750	24750	24750	0
130	20240216	162500	230932900	24750	24750	24750	24750	0
131	20240216	162400	230932900	24750	24750	24750	24750	0
132	20240216	162300	230932900	24750	24750	24750	24750	0
133	20240216	162200	230932900	24750	24750	24750	24750	0
134	20240216	162100	230932900	24750	24750	24750	24750	0
135	20240216	162000	230932900	24750	24750	24750	24750	0
136	20240216	161900	230932900	24750	24750	24750	24750	0
137	20240216	161800	230932900	24750	24750	24750	24750	0
138	20240216	161700	230932900	24750	24750	24750	24750	0
139	20240216	161600	230932900	24750	24750	24750	24750	0
140	20240216	161500	230932900	24750	24750	24750	24750	0
141	20240216	161400	230932900	24750	24750	24750	24750	0
142	20240216	161300	230932900	24750	24750	24750	24750	0
143	20240216	161200	230932900	24750	24750	24750	24750	0
144	20240216	161100	230932900	24750	24750	24750	24750	0
145	20240216	161000	230932900	24750	24750	24750	24750	0
146	20240216	160900	230932900	24750	24750	24750	24750	0
147	20240216	160800	230932900	24750	24750	24750	24750	0
148	20240216	160700	230932900	24750	24750	24750	24750	0
149	20240216	160600	230932900	24750	24750	24750	24750	0
150	20240216	160500	230932900	24750	24750	24750	24750	0
151	20240216	160400	230932900	24750	24750	24750	24750	0
152	20240216	160300	230932900	24750	24750	24750	24750	366
153	20240216	160200	230932900	24750	24750	24750	24750	0
154	20240216	160100	230932900	24750	24750	24750	24750	0
155	20240216	160000	230932900	24750	24750	24750	24750	0
156	20240216	155900	230932900	24750	24750	24750	24750	0
157	20240216	155800	230932900	24750	24750	24750	24750	0
158	20240216	155700	230932900	24750	24750	24750	24750	0
159	20240216	155600	230932900	24750	24750	24750	24750	0
160	20240216	155500	230932900	24750	24750	24750	24750	0
161	20240216	155400	230932900	24750	24750	24750	24750	0
162	20240216	155300	230932900	24750	24750	24750	24750	0
163	20240216	155200	230932900	24750	24750	24750	24750	0
164	20240216	155100	230932900	24750	24750	24750	24750	0
165	20240216	155000	230932900	24750	24750	24750	24750	0
166	20240216	154900	230932900	24750	24750	24750	24750	0
167	20240216	154800	230932900	24750	24750	24750	24750	0
168	20240216	154700	230932900	24750	24750	24750	24750	0
169	20240216	154600	230932900	24750	24750	24750	24750	0
170	20240216	154500	230932900	24750	24750	24750	24750	0
171	20240216	154400	230932900	24750	24750	24750	24750	0
172	20240216	154300	230932900	24750	24750	24750	24750	0
173	20240216	154200	230932900	24750	24750	24750	24750	0
174	20240216	154100	230932900	24750	24750	24750	24750	0
175	20240216	154000	230932900	24750	24750	24750	24750	0
176	20240216	153900	230932900	24750	24750	24750	24750	0
177	20240216	153800	230932900	24750	24750	24750	24750	0
178	20240216	153700	230932900	24750	24750	24750	24750	0
179	20240216	153600	230932900	24750	24750	24750	24750	0
180	20240216	153500	230932900	24750	24750	24750	24750	0
181	20240216	153400	230932900	24750	24750	24750	24750	0
182	20240216	153300	230932900	24750	24750	24750	24750	366
183	20240216	153200	230932900	24750	24750	24750	24750	0
184	20240216	153100	230932900	24750	24750	24750	24750	0
185	20240216	153000	230932900	24750	24750	24750	24750	366
186	20240216	152900	221874400	24950	24950	24950	24950	0
187	20240216	152800	221874400	24950	24950	24950	24950	0
188	20240216	152700	221874400	24950	24950	24950	24950	0
189	20240216	152600	221874400	24950	24950	24950	24950	0
190	20240216	152500	221874400	24950	24950	24950	24950	0
191	20240216	152400	221874400	24950	24950	24950	24950	0
192	20240216	152300	221874400	24950	24950	24950	24950	0
193	20240216	152200	221874400	24950	24950	24950	24950	0
194	20240216	152100	221874400	24950	24950	24950	24950	0
195	20240216	152000	221874400	24950	24950	24950	24950	0
196	20240216	151900	221874400	24950	24950	24950	24800	11
197	20240216	151800	221600250	25000	24950	25000	24950	60
198	20240216	151700	220100450	25000	24800	25000	24800	32
199	20240216	151600	219305450	24800	24750	24800	24750	3
200	20240216	151500	219231100	24750	24750	24750	24750	7
201	20240216	151400	219057850	24750	24700	24750	24700	7
202	20240216	151300	218884850	24700	24700	24700	24700	0
203	20240216	151200	218884850	24700	24700	24700	24700	12
204	20240216	151100	218588450	24700	24700	24700	24700	3
205	20240216	151000	218514350	24700	24500	24700	24500	40
206	20240216	150900	217529250	24700	24700	24700	24700	4
207	20240216	150800	217430450	24700	24600	24700	24600	26
208	20240216	150700	216790650	24600	24550	24600	24550	17
209	20240216	150600	216373250	24550	24500	24550	24500	9
210	20240216	150500	216152550	24600	24600	24600	24600	0
211	20240216	150400	216152550	24600	24600	24600	24600	0
212	20240216	150300	216152550	24600	24600	24600	24600	0
213	20240216	150200	216152550	24600	24600	24600	24600	1
214	20240216	150100	216127950	24600	24600	24600	24500	420
215	20240216	150000	205834600	24750	24750	24750	24750	0
216	20240216	145900	205834600	24750	24750	24750	24750	5
217	20240216	145800	205710850	24800	24800	24800	24800	1
218	20240216	145700	205686050	24800	24700	24800	24700	48
219	20240216	145600	204499150	24750	24750	24750	24750	15
220	20240216	145500	204127900	24750	24750	24750	24750	15
221	20240216	145400	203756650	24600	24600	24750	24600	13
222	20240216	145300	203436400	24500	24500	24500	24500	0
223	20240216	145200	203436400	24500	24500	24500	24500	0
224	20240216	145100	203436400	24500	24500	24500	24500	0
225	20240216	145000	203436400	24500	24500	24500	24500	0
226	20240216	144900	203436400	24500	24500	24500	24500	8
227	20240216	144800	203240400	24500	24600	24600	24500	126
228	20240216	144700	200152650	24550	24550	24550	24550	11
229	20240216	144600	199882600	24550	24550	24550	24550	10
230	20240216	144500	199637100	24550	24550	24550	24550	56
231	20240216	144400	198262300	24550	24500	24550	24500	103
232	20240216	144300	195736150	24450	25050	25050	24150	1306
233	20240216	144200	163853500	25050	25100	25100	25050	6
234	20240216	144100	163703150	25050	25050	25050	25050	12
235	20240216	144000	163402550	25100	25100	25100	25100	0
236	20240216	143900	163402550	25100	25100	25100	25100	15
237	20240216	143800	163026050	25100	25100	25100	25100	8
238	20240216	143700	162825250	25050	25050	25050	25050	0
239	20240216	143600	162825250	25050	25050	25050	25050	6
240	20240216	143500	162674950	25050	25050	25050	25050	10
241	20240216	143400	162424450	25100	25100	25100	25100	11
242	20240216	143300	162148350	25100	25100	25100	25100	5
243	20240216	143200	162022850	25100	25100	25100	25100	6
244	20240216	143100	161872250	25050	25050	25050	25050	0
245	20240216	143000	161872250	25050	25000	25050	25000	11
246	20240216	142900	161597000	25000	25000	25000	25000	5
247	20240216	142800	161472000	25000	25000	25000	25000	5
248	20240216	142700	161347000	25000	25000	25000	25000	6
249	20240216	142600	161197000	25000	24950	25000	24950	17
250	20240216	142500	160772100	25000	25000	25000	25000	5
251	20240216	142400	160647100	25000	25000	25000	25000	5
252	20240216	142300	160522100	25000	25000	25000	25000	10
253	20240216	142200	160272100	25000	25000	25000	25000	15
254	20240216	142100	159897100	25000	25000	25000	25000	6
255	20240216	142000	159747100	25000	25000	25000	25000	0
256	20240216	141900	159747100	25000	25000	25000	25000	24
257	20240216	141800	159147100	25000	25000	25000	25000	10
258	20240216	141700	158897100	24950	24950	24950	24950	48
259	20240216	141600	157699500	24950	24950	24950	24950	5
260	20240216	141500	157574750	24950	24950	24950	24950	6
261	20240216	141400	157425050	25000	25000	25000	25000	10
262	20240216	141300	157175050	25000	25000	25000	25000	11
263	20240216	141200	156900050	25000	25000	25000	25000	10
264	20240216	141100	156650050	25000	25000	25000	25000	11
265	20240216	141000	156375050	25000	25000	25000	25000	6
266	20240216	140900	156225050	25000	25000	25000	25000	5
267	20240216	140800	156100050	24950	24950	24950	24950	85
268	20240216	140700	153979300	24950	24950	24950	24950	5
269	20240216	140600	153854550	24950	24950	24950	24950	6
270	20240216	140500	153704850	24950	24950	24950	24950	25
271	20240216	140400	153081100	24950	24950	24950	24950	6
272	20240216	140300	152931400	24950	25000	25000	24950	10
273	20240216	140200	152681650	25000	25000	25000	25000	6
274	20240216	140100	152531650	25000	25000	25000	25000	5
275	20240216	140000	152406650	25000	25000	25000	25000	18
276	20240216	135900	151956650	25000	25000	25000	25000	5
277	20240216	135800	151831650	25000	25000	25000	25000	0
278	20240216	135700	151831650	25000	25000	25000	25000	10
279	20240216	135600	151581650	25000	25000	25000	25000	11
280	20240216	135500	151306650	25000	25000	25000	25000	0
281	20240216	135400	151306650	25000	25000	25000	25000	13
282	20240216	135300	150981650	25000	25050	25050	25000	11
283	20240216	135200	150706350	24950	24950	24950	24950	6
284	20240216	135100	150556650	24950	24950	24950	24950	5
285	20240216	135000	150431900	24900	24900	24900	24900	3
286	20240216	134900	150357200	24950	25050	25050	24950	27
287	20240216	134800	149682500	25100	25100	25150	25100	18
288	20240216	134700	149230450	25200	25300	25300	25200	275
289	20240216	134600	142297350	25300	25350	25350	25300	94
290	20240216	134500	139918900	25350	25400	25400	25350	7
291	20240216	134400	139741150	25400	25350	25400	25350	27
292	20240216	134300	139056450	25400	25400	25400	25400	11
293	20240216	134200	138777050	25400	25400	25400	25400	5
294	20240216	134100	138650050	25350	25400	25400	25350	10
295	20240216	134000	138396250	25400	25400	25400	25350	7
296	20240216	133900	138218500	25400	25400	25400	25350	13
297	20240216	133800	137888400	25350	25400	25400	25350	16
298	20240216	133700	137482050	25400	25350	25400	25350	11
299	20240216	133600	137202950	25400	25400	25400	25400	6
300	20240216	133500	137050550	25400	25450	25450	25400	37
301	20240216	133400	136110450	25450	25450	25450	25450	5
302	20240216	133300	135983200	25450	25400	25450	25400	37
303	20240216	133200	135041600	25400	25400	25400	25400	28
304	20240216	133100	134330400	25400	25400	25400	25400	59
305	20240216	133000	132831800	25400	25400	25400	25350	13
306	20240216	132900	132501650	25400	25400	25400	25350	68
307	20240216	132800	130774550	25400	25400	25400	25400	6
308	20240216	132700	130622150	25400	25400	25400	25400	5
309	20240216	132600	130495150	25400	25400	25400	25400	11
310	20240216	132500	130215750	25350	25400	25400	25350	6
311	20240216	132400	130063400	25400	25350	25400	25350	7
312	20240216	132300	129885650	25400	25400	25400	25350	16
313	20240216	132200	129479300	25350	25400	25400	25350	17
314	20240216	132100	129047750	25400	25400	25400	25400	5
315	20240216	132000	128920750	25350	25350	25400	25350	8
316	20240216	131900	128717700	25350	25300	25350	25300	5
317	20240216	131800	128591000	25300	25300	25400	25300	48
318	20240216	131700	127373450	25300	25300	25300	25300	5
319	20240216	131600	127246950	25300	25300	25300	25300	5
320	20240216	131500	127120450	25300	25300	25300	25300	6
321	20240216	131400	126968650	25300	25300	25300	25300	5
322	20240216	131300	126842150	25300	25300	25300	25300	11
323	20240216	131200	126563850	25300	25300	25300	25300	5
324	20240216	131100	126437350	25300	25250	25300	25250	11
325	20240216	131000	126159300	25300	25300	25300	25300	5
326	20240216	130900	126032800	25300	25300	25300	25300	17
327	20240216	130800	125602700	25300	25300	25300	25300	5
328	20240216	130700	125476200	25250	25250	25250	25250	5
329	20240216	130600	125349950	25250	25200	25250	25200	8
330	20240216	130500	125148000	25200	25100	25200	25100	41
331	20240216	130400	124115300	25100	25100	25100	25100	5
332	20240216	130300	123989800	25100	25100	25100	25100	7
333	20240216	130200	123814100	25100	25100	25100	25100	0
334	20240216	130100	123814100	25100	25100	25100	25100	10
335	20240216	130000	123563100	25100	25100	25100	25100	11
336	20240216	125900	123287000	25100	25100	25100	25100	0
337	20240216	125800	123287000	25100	25050	25100	25050	21
338	20240216	125700	122760400	25050	25050	25050	25050	10
339	20240216	125600	122509900	25050	25050	25050	25050	6
340	20240216	125500	122359600	25050	25050	25050	25050	8
341	20240216	125400	122159200	25100	25100	25100	25100	6
342	20240216	125300	122008600	25100	25100	25100	25100	12
343	20240216	125200	121707400	25050	25050	25050	25050	9
344	20240216	125100	121481950	25050	25000	25050	25000	21
345	20240216	125000	120956600	25000	24950	25000	24950	6
346	20240216	124900	120806650	25000	25000	25000	25000	6
347	20240216	124800	120656650	24900	24900	24900	24900	0
348	20240216	124700	120656650	24900	24900	24900	24900	10
349	20240216	124600	120407650	24800	24800	24800	24800	0
350	20240216	124500	120407650	24800	24800	24800	24800	7
351	20240216	124400	120234050	24750	24750	24750	24750	0
352	20240216	124300	120234050	24750	24800	24800	24700	103
353	20240216	124200	117686250	24800	24800	24800	24800	53
354	20240216	124100	116371850	24800	24800	24800	24800	0
355	20240216	124000	116371850	24800	24800	24800	24800	10
356	20240216	123900	116123850	24800	24800	24800	24800	11
357	20240216	123800	115851050	24800	24750	24800	24750	12
358	20240216	123700	115553800	24750	24750	24750	24750	6
359	20240216	123600	115405300	24750	24750	24750	24750	5
360	20240216	123500	115281550	24750	24850	24900	24750	201
361	20240216	123400	110305400	24850	24900	24900	24850	10
362	20240216	123300	110056650	24950	24950	24950	24950	0
363	20240216	123200	110056650	24950	24950	24950	24950	11
364	20240216	123100	109782200	24950	24950	24950	24950	10
365	20240216	123000	109532700	24950	24950	24950	24950	7
366	20240216	122900	109358050	24900	24900	24900	24900	0
367	20240216	122800	109358050	24900	24900	24900	24900	12
368	20240216	122700	109059250	24900	24900	24900	24900	5
369	20240216	122600	108934750	24900	24900	24900	24900	9
370	20240216	122500	108710650	24900	24950	24950	24900	49
371	20240216	122400	107490300	24950	24950	24950	24950	6
372	20240216	122300	107340600	24950	24950	24950	24950	5
373	20240216	122200	107215850	24950	24950	24950	24950	11
374	20240216	122100	106941400	24900	24950	24950	24900	15
375	20240216	122000	106567400	24950	24900	24950	24900	8
376	20240216	121900	106367900	24900	24900	24900	24900	1
377	20240216	121800	106343000	24950	24950	24950	24950	0
378	20240216	121700	106343000	24950	24950	24950	24950	28
379	20240216	121600	105644400	24950	24900	24950	24900	6
380	20240216	121500	105494750	24900	24900	24900	24900	0
381	20240216	121400	105494750	24900	24900	24900	24900	5
382	20240216	121300	105370250	24900	24900	24900	24900	6
383	20240216	121200	105220850	24950	25000	25000	24950	6
384	20240216	121100	105070900	25000	25050	25050	24900	210
385	20240216	121000	99837350	25100	25100	25100	25100	5
386	20240216	120900	99711850	25000	24900	25000	24900	483
387	20240216	120800	87649850	24900	24900	24900	24900	5
388	20240216	120700	87525350	24900	24900	24900	24900	12
389	20240216	120600	87226550	24900	24900	24900	24900	0
390	20240216	120500	87226550	24900	24900	24900	24800	64
391	20240216	120400	85634450	24900	24900	24900	24900	5
392	20240216	120300	85509950	24900	24900	24900	24900	12
393	20240216	120200	85211150	24900	24900	24900	24900	0
394	20240216	120100	85211150	24900	24850	24900	24850	20
395	20240216	120000	84713900	24800	24850	24850	24800	10
396	20240216	115900	84465650	24850	24850	24850	24850	0
397	20240216	115800	84465650	24850	24850	24850	24850	13
398	20240216	115700	84142600	24900	24900	24900	24900	5
399	20240216	115600	84018100	24800	24800	24800	24800	4
400	20240216	115500	83918900	24800	24850	24850	24800	6
401	20240216	115400	83770050	24900	24900	24900	24900	17
402	20240216	115300	83346750	24950	24950	24950	24950	6
403	20240216	115200	83197050	24900	24900	24900	24900	6
404	20240216	115100	83047650	24900	24850	24900	24850	18
405	20240216	115000	82599700	24900	24900	24900	24900	0
406	20240216	114900	82599700	24900	24900	24900	24900	6
407	20240216	114800	82450300	24900	24900	24900	24900	10
408	20240216	114700	82201300	24900	24850	24900	24850	10
409	20240216	114600	81952500	24850	24850	24850	24850	9
410	20240216	114500	81728850	24850	24850	24850	24850	4
411	20240216	114400	81629450	24850	24850	24850	24850	0
412	20240216	114300	81629450	24850	24850	24900	24850	16
413	20240216	114200	81231300	24850	24800	24850	24800	12
414	20240216	114100	80933550	24800	24750	24800	24750	7
415	20240216	114000	80760000	24800	24800	24800	24800	5
416	20240216	113900	80636000	24800	24750	24800	24750	18
417	20240216	113800	80189650	24750	24750	24750	24750	8
418	20240216	113700	79991650	24750	24750	24750	24750	20
419	20240216	113600	79496650	24700	24650	24700	24650	119
420	20240216	113500	76557850	24600	24500	24600	24500	265
421	20240216	113400	70052000	24500	24350	24550	24350	513
422	20240216	113300	57520950	24300	24300	24300	24300	2
423	20240216	113200	57472350	24300	24300	24300	24300	1
424	20240216	113100	57448050	24350	24350	24350	24350	19
425	20240216	113000	56985400	24350	24350	24350	24350	16
426	20240216	112900	56595800	24200	24200	24200	24200	0
427	20240216	112800	56595800	24200	24300	24300	24200	187
428	20240216	112700	52069750	24350	24350	24350	24350	5
429	20240216	112600	51948000	24300	24300	24300	24300	13
430	20240216	112500	51632100	24300	24300	24300	24300	5
431	20240216	112400	51510600	24250	24250	24250	24250	0
432	20240216	112300	51510600	24250	24250	24250	24250	5
433	20240216	112200	51389350	24250	24250	24250	24250	11
434	20240216	112100	51122600	24250	24250	24250	24250	5
435	20240216	112000	51001350	24250	24250	24250	24250	9
436	20240216	111900	50783100	24250	24250	24250	24250	14
437	20240216	111800	50443600	24250	24200	24250	24200	8
438	20240216	111700	50249750	24250	24250	24250	24250	0
439	20240216	111600	50249750	24250	24250	24250	24250	9
440	20240216	111500	50031500	24250	24250	24250	24250	11
441	20240216	111400	49764750	24250	24250	24250	24250	5
442	20240216	111300	49643500	24200	24200	24200	24200	108
443	20240216	111200	47029900	24200	24200	24200	24200	5
444	20240216	111100	46908900	24200	24200	24200	24200	13
445	20240216	111000	46594300	24200	24200	24200	24200	10
446	20240216	110900	46352300	24200	24200	24200	24200	11
447	20240216	110800	46086100	24200	24200	24200	24200	0
448	20240216	110700	46086100	24200	24200	24200	24200	11
449	20240216	110600	45819900	24200	24200	24200	24200	5
450	20240216	110500	45698900	24200	24200	24200	24200	6
451	20240216	110400	45553700	24150	24200	24200	24150	18
452	20240216	110300	45118350	24200	24200	24200	24200	6
453	20240216	110200	44973150	24200	24200	24200	24200	5
454	20240216	110100	44852150	24200	24200	24200	24200	5
455	20240216	110000	44731150	24200	24200	24200	24200	11
456	20240216	105900	44464950	24200	24200	24200	24200	6
457	20240216	105800	44319750	24200	24200	24200	24200	5
458	20240216	105700	44198750	24200	24200	24200	24200	5
459	20240216	105600	44077750	24200	24200	24200	24200	11
460	20240216	105500	43811550	24200	24200	24200	24200	5
461	20240216	105400	43690550	24200	24200	24200	24200	6
462	20240216	105300	43545350	24200	24200	24200	24200	5
463	20240216	105200	43424350	24200	24200	24200	24200	21
464	20240216	105100	42916150	24200	24200	24200	24200	5
465	20240216	105000	42795150	24200	24200	24200	24200	6
466	20240216	104900	42649950	24200	24200	24200	24200	5
467	20240216	104800	42528950	24200	24200	24200	24200	6
468	20240216	104700	42383750	24200	24200	24200	24200	10
469	20240216	104600	42141750	24200	24200	24200	24200	6
470	20240216	104500	41996550	24200	24200	24200	24200	5
471	20240216	104400	41875550	24200	24200	24200	24200	5
472	20240216	104300	41754550	24200	24200	24200	24200	11
473	20240216	104200	41488350	24200	24200	24200	24200	6
474	20240216	104100	41343150	24200	24250	24250	24200	44
475	20240216	104000	40278100	24250	24250	24250	24250	5
476	20240216	103900	40156850	24250	24250	24250	24250	12
477	20240216	103800	39865850	24250	24250	24250	24250	5
478	20240216	103700	39744600	24250	24250	24250	24250	6
479	20240216	103600	39599100	24250	24200	24250	24200	24
480	20240216	103500	39017600	24250	24250	24250	24250	59
481	20240216	103400	37586850	24250	24250	24250	24250	5
482	20240216	103300	37465600	24250	24250	24250	24250	6
483	20240216	103200	37320100	24250	24250	24250	24250	5
484	20240216	103100	37198850	24250	24250	24250	24250	6
485	20240216	103000	37053350	24250	24200	24250	24200	11
486	20240216	102900	36786650	24200	24250	24250	24200	8
487	20240216	102800	36592750	24250	24250	24250	24250	5
488	20240216	102700	36471500	24250	24250	24250	24250	13
489	20240216	102600	36156250	24250	24250	24250	24250	33
490	20240216	102500	35356000	24250	24250	24250	24250	18
491	20240216	102400	34919500	24250	24250	24250	24250	5
492	20240216	102300	34798250	24250	24250	24250	24250	18
493	20240216	102200	34361750	24250	24250	24250	24250	11
494	20240216	102100	34095000	24250	24250	24250	24250	18
495	20240216	102000	33658500	24250	24250	24250	24250	7
496	20240216	101900	33488750	24250	24250	24250	24250	4
497	20240216	101800	33391750	24250	24250	24250	24250	19
498	20240216	101700	32931000	24250	24200	24250	24200	177
499	20240216	101600	28647350	24200	24200	24200	24200	6
500	20240216	101500	28502150	24200	24150	24200	24150	7
501	20240216	101400	28332850	24150	24150	24150	24150	196
502	20240216	101300	23599450	24150	24150	24150	24150	10
503	20240216	101200	23357950	24150	24150	24150	24150	19
504	20240216	101100	22899100	24150	24150	24150	24150	5
505	20240216	101000	22778350	24150	24150	24150	24150	5
506	20240216	100900	22657600	24150	24150	24150	24150	37
507	20240216	100800	21764050	24150	24150	24150	24150	6
508	20240216	100700	21619150	24150	24150	24150	24150	5
509	20240216	100600	21498400	24150	24150	24150	24150	5
510	20240216	100500	21377650	24150	24150	24150	24150	6
511	20240216	100400	21232750	24150	24100	24150	24100	8
512	20240216	100300	21039650	24100	24100	24100	24100	0
513	20240216	100200	21039650	24100	24100	24100	24100	0
514	20240216	100100	21039650	24100	24100	24100	24100	0
515	20240216	100000	21039650	24100	24100	24100	24100	1
516	20240216	095900	21015550	24150	24150	24150	24150	0
517	20240216	095800	21015550	24150	24150	24150	24150	0
518	20240216	095700	21015550	24150	24150	24150	24150	0
519	20240216	095600	21015550	24150	24100	24150	24100	83
520	20240216	095500	19011150	24100	24100	24100	24100	0
521	20240216	095400	19011150	24100	24100	24100	24100	0
522	20240216	095300	19011150	24100	24100	24100	24100	0
523	20240216	095200	19011150	24100	24100	24100	24100	1
524	20240216	095100	18987050	24050	24050	24050	24050	8
525	20240216	095000	18794650	24100	24100	24100	24100	0
526	20240216	094900	18794650	24100	24100	24100	24100	180
527	20240216	094800	14456650	24100	24100	24100	24100	120
528	20240216	094700	11564650	24150	24150	24150	24150	0
529	20240216	094600	11564650	24150	24150	24150	24150	1
530	20240216	094500	11540500	24150	24150	24150	24150	0
531	20240216	094400	11540500	24150	24150	24150	24150	0
532	20240216	094300	11540500	24150	24150	24150	24150	1
533	20240216	094200	11516350	24200	24200	24200	24200	0
534	20240216	094100	11516350	24200	24200	24200	24200	0
535	20240216	094000	11516350	24200	24200	24200	24200	0
536	20240216	093900	11516350	24200	24200	24200	24200	0
537	20240216	093800	11516350	24200	24200	24200	24200	0
538	20240216	093700	11516350	24200	24150	24200	24150	8
539	20240216	093600	11322800	24150	24200	24200	24150	159
540	20240216	093500	7482300	24250	24250	24250	24250	0
541	20240216	093400	7482300	24250	24250	24250	24250	0
542	20240216	093300	7482300	24250	24250	24250	24250	0
543	20240216	093200	7482300	24250	24250	24250	24250	6
544	20240216	093100	7336800	24250	24250	24250	24250	0
545	20240216	093000	7336800	24250	24250	24250	24250	9
546	20240216	092900	7118550	24250	24250	24250	24250	0
547	20240216	092800	7118550	24250	24250	24250	24250	1
548	20240216	092700	7094300	24200	24200	24200	24200	0
549	20240216	092600	7094300	24200	24200	24200	24200	0
550	20240216	092500	7094300	24200	24200	24200	24200	0
551	20240216	092400	7094300	24200	24200	24200	24200	0
552	20240216	092300	7094300	24200	24200	24200	24200	0
553	20240216	092200	7094300	24200	24200	24200	24200	0
554	20240216	092100	7094300	24200	24200	24200	24200	0
555	20240216	092000	7094300	24200	24200	24200	24200	0
556	20240216	091900	7094300	24200	24200	24200	24200	0
557	20240216	091800	7094300	24200	24200	24200	24200	0
558	20240216	091700	7094300	24200	24200	24200	24200	0
559	20240216	091600	7094300	24200	24200	24200	24200	0
560	20240216	091500	7094300	24200	24200	24200	24200	14
561	20240216	091400	6755500	24150	24150	24150	24150	0
562	20240216	091300	6755500	24150	24150	24150	24150	0
563	20240216	091200	6755500	24150	24150	24150	24150	1
564	20240216	091100	6731350	24150	24150	24150	24150	1
565	20240216	091000	6707200	24150	24250	24250	24150	51
566	20240216	090900	5475450	24150	24150	24150	24150	0
567	20240216	090800	5475450	24150	24150	24150	24150	0
568	20240216	090700	5475450	24150	24150	24150	24150	5
569	20240216	090600	5354700	24100	24100	24100	24100	0
570	20240216	090500	5354700	24100	24100	24100	24100	14
571	20240216	090400	5017300	24150	24150	24150	24150	0
572	20240216	090300	5017300	24150	24150	24150	24150	60
573	20240216	090200	3568300	24100	24100	24100	24100	103
574	20240216	090100	1086000	24100	24100	24100	24100	6
575	20240216	090000	941400	24250	24100	24250	24100	39