KissMeData/023910/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	190700	179805600	28850	28850	28850	28850	23
3	20240216	190600	179805600	28850	28850	28850	28850	0
4	20240216	190500	179805600	28850	28850	28850	28850	0
5	20240216	190400	179805600	28850	28850	28850	28850	0
6	20240216	190300	179805600	28850	28850	28850	28850	0
7	20240216	190200	179805600	28850	28850	28850	28850	0
8	20240216	190100	179805600	28850	28850	28850	28850	0
9	20240216	190000	179805600	28850	28850	28850	28850	0
10	20240216	185900	179805600	28850	28850	28850	28850	0
11	20240216	185800	179805600	28850	28850	28850	28850	0
12	20240216	185700	179805600	28850	28850	28850	28850	0
13	20240216	185600	179805600	28850	28850	28850	28850	0
14	20240216	185500	179805600	28850	28850	28850	28850	0
15	20240216	185400	179805600	28850	28850	28850	28850	0
16	20240216	185300	179805600	28850	28850	28850	28850	0
17	20240216	185200	179805600	28850	28850	28850	28850	0
18	20240216	185100	179805600	28850	28850	28850	28850	0
19	20240216	185000	179805600	28850	28850	28850	28850	0
20	20240216	184900	179805600	28850	28850	28850	28850	0
21	20240216	184800	179805600	28850	28850	28850	28850	0
22	20240216	184700	179805600	28850	28850	28850	28850	0
23	20240216	184600	179805600	28850	28850	28850	28850	0
24	20240216	184500	179805600	28850	28850	28850	28850	0
25	20240216	184400	179805600	28850	28850	28850	28850	0
26	20240216	184300	179805600	28850	28850	28850	28850	0
27	20240216	184200	179805600	28850	28850	28850	28850	0
28	20240216	184100	179805600	28850	28850	28850	28850	0
29	20240216	184000	179805600	28850	28850	28850	28850	0
30	20240216	183900	179805600	28850	28850	28850	28850	0
31	20240216	183800	179805600	28850	28850	28850	28850	0
32	20240216	183700	179805600	28850	28850	28850	28850	23
33	20240216	183600	179805600	28850	28850	28850	28850	0
34	20240216	183500	179805600	28850	28850	28850	28850	0
35	20240216	183400	179805600	28850	28850	28850	28850	0
36	20240216	183300	179805600	28850	28850	28850	28850	0
37	20240216	183200	179805600	28850	28850	28850	28850	0
38	20240216	183100	179805600	28850	28850	28850	28850	0
39	20240216	183000	179805600	28850	28850	28850	28850	0
40	20240216	182900	179805600	28850	28850	28850	28850	0
41	20240216	182800	179805600	28850	28850	28850	28850	0
42	20240216	182700	179805600	28850	28850	28850	28850	0
43	20240216	182600	179805600	28850	28850	28850	28850	0
44	20240216	182500	179805600	28850	28850	28850	28850	0
45	20240216	182400	179805600	28850	28850	28850	28850	0
46	20240216	182300	179805600	28850	28850	28850	28850	0
47	20240216	182200	179805600	28850	28850	28850	28850	0
48	20240216	182100	179805600	28850	28850	28850	28850	0
49	20240216	182000	179805600	28850	28850	28850	28850	0
50	20240216	181900	179805600	28850	28850	28850	28850	0
51	20240216	181800	179805600	28850	28850	28850	28850	0
52	20240216	181700	179805600	28850	28850	28850	28850	0
53	20240216	181600	179805600	28850	28850	28850	28850	0
54	20240216	181500	179805600	28850	28850	28850	28850	0
55	20240216	181400	179805600	28850	28850	28850	28850	0
56	20240216	181300	179805600	28850	28850	28850	28850	0
57	20240216	181200	179805600	28850	28850	28850	28850	0
58	20240216	181100	179805600	28850	28850	28850	28850	0
59	20240216	181000	179805600	28850	28850	28850	28850	0
60	20240216	180900	179805600	28850	28850	28850	28850	0
61	20240216	180800	179805600	28850	28850	28850	28850	0
62	20240216	180700	179805600	28850	28850	28850	28850	23
63	20240216	180600	179805600	28850	28850	28850	28850	0
64	20240216	180500	179805600	28850	28850	28850	28850	0
65	20240216	180400	179805600	28850	28850	28850	28850	0
66	20240216	180300	179805600	28850	28850	28850	28850	0
67	20240216	180200	179805600	28850	28850	28850	28850	0
68	20240216	180100	179805600	28850	28850	28850	28850	0
69	20240216	180000	179805600	28850	28850	28850	28850	0
70	20240216	175900	179805600	28850	28850	28850	28850	0
71	20240216	175800	179805600	28850	28850	28850	28850	0
72	20240216	175700	179805600	28850	28850	28850	28850	0
73	20240216	175600	179805600	28850	28850	28850	28850	0
74	20240216	175500	179805600	28850	28850	28850	28850	0
75	20240216	175400	179805600	28850	28850	28850	28850	0
76	20240216	175300	179805600	28850	28850	28850	28850	0
77	20240216	175200	179805600	28850	28850	28850	28850	0
78	20240216	175100	179805600	28850	28850	28850	28850	0
79	20240216	175000	179805600	28850	28850	28850	28850	0
80	20240216	174900	179805600	28850	28850	28850	28850	0
81	20240216	174800	179805600	28850	28850	28850	28850	0
82	20240216	174700	179805600	28850	28850	28850	28850	0
83	20240216	174600	179805600	28850	28850	28850	28850	0
84	20240216	174500	179805600	28850	28850	28850	28850	0
85	20240216	174400	179805600	28850	28850	28850	28850	0
86	20240216	174300	179805600	28850	28850	28850	28850	0
87	20240216	174200	179805600	28850	28850	28850	28850	0
88	20240216	174100	179805600	28850	28850	28850	28850	0
89	20240216	174000	179805600	28850	28850	28850	28850	0
90	20240216	173900	179805600	28850	28850	28850	28850	0
91	20240216	173800	179805600	28850	28850	28850	28850	0
92	20240216	173700	179805600	28850	28850	28850	28850	23
93	20240216	173600	179805600	28850	28850	28850	28850	0
94	20240216	173500	179805600	28850	28850	28850	28850	0
95	20240216	173400	179805600	28850	28850	28850	28850	0
96	20240216	173300	179805600	28850	28850	28850	28850	0
97	20240216	173200	179805600	28850	28850	28850	28850	0
98	20240216	173100	179805600	28850	28850	28850	28850	0
99	20240216	173000	179805600	28850	28850	28850	28850	0
100	20240216	172900	179805600	28850	28850	28850	28850	0
101	20240216	172800	179805600	28850	28850	28850	28850	0
102	20240216	172700	179805600	28850	28850	28850	28850	0
103	20240216	172600	179805600	28850	28850	28850	28850	0
104	20240216	172500	179805600	28850	28850	28850	28850	0
105	20240216	172400	179805600	28850	28850	28850	28850	0
106	20240216	172300	179805600	28850	28850	28850	28850	0
107	20240216	172200	179805600	28850	28850	28850	28850	0
108	20240216	172100	179805600	28850	28850	28850	28850	0
109	20240216	172000	179805600	28850	28850	28850	28850	0
110	20240216	171900	179805600	28850	28850	28850	28850	0
111	20240216	171800	179805600	28850	28850	28850	28850	0
112	20240216	171700	179805600	28850	28850	28850	28850	0
113	20240216	171600	179805600	28850	28850	28850	28850	0
114	20240216	171500	179805600	28850	28850	28850	28850	0
115	20240216	171400	179805600	28850	28850	28850	28850	0
116	20240216	171300	179805600	28850	28850	28850	28850	0
117	20240216	171200	179805600	28850	28850	28850	28850	0
118	20240216	171100	179805600	28850	28850	28850	28850	0
119	20240216	171000	179805600	28850	28850	28850	28850	0
120	20240216	170900	179805600	28850	28850	28850	28850	0
121	20240216	170800	179805600	28850	28850	28850	28850	0
122	20240216	170700	179805600	28850	28850	28850	28850	23
123	20240216	170600	179805600	28850	28850	28850	28850	0
124	20240216	170500	179805600	28850	28850	28850	28850	0
125	20240216	170400	179805600	28850	28850	28850	28850	0
126	20240216	170300	179805600	28850	28850	28850	28850	0
127	20240216	170200	179805600	28850	28850	28850	28850	0
128	20240216	170100	179805600	28850	28850	28850	28850	0
129	20240216	170000	179805600	28850	28850	28850	28850	0
130	20240216	165900	179805600	28850	28850	28850	28850	0
131	20240216	165800	179805600	28850	28850	28850	28850	0
132	20240216	165700	179805600	28850	28850	28850	28850	0
133	20240216	165600	179805600	28850	28850	28850	28850	0
134	20240216	165500	179805600	28850	28850	28850	28850	0
135	20240216	165400	179805600	28850	28850	28850	28850	0
136	20240216	165300	179805600	28850	28850	28850	28850	0
137	20240216	165200	179805600	28850	28850	28850	28850	0
138	20240216	165100	179805600	28850	28850	28850	28850	0
139	20240216	165000	179805600	28850	28850	28850	28850	0
140	20240216	164900	179805600	28850	28850	28850	28850	0
141	20240216	164800	179805600	28850	28850	28850	28850	0
142	20240216	164700	179805600	28850	28850	28850	28850	0
143	20240216	164600	179805600	28850	28850	28850	28850	0
144	20240216	164500	179805600	28850	28850	28850	28850	0
145	20240216	164400	179805600	28850	28850	28850	28850	0
146	20240216	164300	179805600	28850	28850	28850	28850	0
147	20240216	164200	179805600	28850	28850	28850	28850	0
148	20240216	164100	179805600	28850	28850	28850	28850	0
149	20240216	164000	179805600	28850	28850	28850	28850	0
150	20240216	163900	179805600	28850	28850	28850	28850	0
151	20240216	163800	179805600	28850	28850	28850	28850	0
152	20240216	163700	179805600	28850	28850	28850	28850	23
153	20240216	163600	179805600	28850	28850	28850	28850	0
154	20240216	163500	179805600	28850	28850	28850	28850	0
155	20240216	163400	179805600	28850	28850	28850	28850	0
156	20240216	163300	179805600	28850	28850	28850	28850	0
157	20240216	163200	179805600	28850	28850	28850	28850	0
158	20240216	163100	179805600	28850	28850	28850	28850	0
159	20240216	163000	179805600	28850	28850	28850	28850	0
160	20240216	162900	179805600	28850	28850	28850	28850	0
161	20240216	162800	179805600	28850	28850	28850	28850	0
162	20240216	162700	179805600	28850	28850	28850	28850	0
163	20240216	162600	179805600	28850	28850	28850	28850	0
164	20240216	162500	179805600	28850	28850	28850	28850	0
165	20240216	162400	179805600	28850	28850	28850	28850	0
166	20240216	162300	179805600	28850	28850	28850	28850	0
167	20240216	162200	179805600	28850	28850	28850	28850	0
168	20240216	162100	179805600	28850	28850	28850	28850	0
169	20240216	162000	179805600	28850	28850	28850	28850	0
170	20240216	161900	179805600	28850	28850	28850	28850	0
171	20240216	161800	179805600	28850	28850	28850	28850	0
172	20240216	161700	179805600	28850	28850	28850	28850	0
173	20240216	161600	179805600	28850	28850	28850	28850	0
174	20240216	161500	179805600	28850	28850	28850	28850	0
175	20240216	161400	179805600	28850	28850	28850	28850	0
176	20240216	161300	179805600	28850	28850	28850	28850	0
177	20240216	161200	179805600	28850	28850	28850	28850	0
178	20240216	161100	179805600	28850	28850	28850	28850	0
179	20240216	161000	179805600	28850	28850	28850	28850	0
180	20240216	160900	179805600	28850	28850	28850	28850	0
181	20240216	160800	179805600	28850	28850	28850	28850	0
182	20240216	160700	179805600	28850	28850	28850	28850	23
183	20240216	160600	179805600	28850	28850	28850	28850	0
184	20240216	160500	179805600	28850	28850	28850	28850	0
185	20240216	160400	179805600	28850	28850	28850	28850	0
186	20240216	160300	179805600	28850	28850	28850	28850	0
187	20240216	160200	179805600	28850	28850	28850	28850	0
188	20240216	160100	179805600	28850	28850	28850	28850	0
189	20240216	160000	179805600	28850	28850	28850	28850	0
190	20240216	155900	179805600	28850	28850	28850	28850	0
191	20240216	155800	179805600	28850	28850	28850	28850	0
192	20240216	155700	179805600	28850	28850	28850	28850	0
193	20240216	155600	179805600	28850	28850	28850	28850	0
194	20240216	155500	179805600	28850	28850	28850	28850	0
195	20240216	155400	179805600	28850	28850	28850	28850	0
196	20240216	155300	179805600	28850	28850	28850	28850	0
197	20240216	155200	179805600	28850	28850	28850	28850	0
198	20240216	155100	179805600	28850	28850	28850	28850	0
199	20240216	155000	179805600	28850	28850	28850	28850	0
200	20240216	154900	179805600	28850	28850	28850	28850	0
201	20240216	154800	179805600	28850	28850	28850	28850	0
202	20240216	154700	179805600	28850	28850	28850	28850	0
203	20240216	154600	179805600	28850	28850	28850	28850	0
204	20240216	154500	179805600	28850	28850	28850	28850	0
205	20240216	154400	179805600	28850	28850	28850	28850	0
206	20240216	154300	179805600	28850	28850	28850	28850	0
207	20240216	154200	179805600	28850	28850	28850	28850	0
208	20240216	154100	179805600	28850	28850	28850	28850	0
209	20240216	154000	179805600	28850	28850	28850	28850	0
210	20240216	153900	179805600	28850	28850	28850	28850	0
211	20240216	153800	179805600	28850	28850	28850	28850	0
212	20240216	153700	179805600	28850	28850	28850	28850	23
213	20240216	153600	179805600	28850	28850	28850	28850	0
214	20240216	153500	179805600	28850	28850	28850	28850	0
215	20240216	153400	179805600	28850	28850	28850	28850	0
216	20240216	153300	179805600	28850	28850	28850	28850	0
217	20240216	153200	179805600	28850	28850	28850	28850	0
218	20240216	153100	179805600	28850	28850	28850	28850	0
219	20240216	153000	179805600	28850	28850	28850	28850	23
220	20240216	152900	179142050	28850	28850	28850	28850	0
221	20240216	152800	179142050	28850	28850	28850	28850	0
222	20240216	152700	179142050	28850	28850	28850	28850	0
223	20240216	152600	179142050	28850	28850	28850	28850	0
224	20240216	152500	179142050	28850	28850	28850	28850	0
225	20240216	152400	179142050	28850	28850	28850	28850	0
226	20240216	152300	179142050	28850	28850	28850	28850	0
227	20240216	152200	179142050	28850	28850	28850	28850	0
228	20240216	152100	179142050	28850	28850	28850	28850	0
229	20240216	152000	179142050	28850	28850	28850	28850	0
230	20240216	151900	179142050	28850	28850	28850	28850	0
231	20240216	151800	179142050	28850	28850	28850	28850	0
232	20240216	151700	179142050	28850	28850	28850	28850	0
233	20240216	151600	179142050	28850	28850	28850	28850	7
234	20240216	151500	178940100	28900	28900	28900	28900	0
235	20240216	151400	178940100	28900	28900	28900	28900	0
236	20240216	151300	178940100	28900	28900	28900	28900	0
237	20240216	151200	178940100	28900	28900	28900	28900	3
238	20240216	151100	178853400	28900	28900	28900	28900	2
239	20240216	151000	178795600	28900	28850	28900	28850	26
240	20240216	150900	178044250	28900	28900	28900	28900	0
241	20240216	150800	178044250	28900	28900	28900	28900	0
242	20240216	150700	178044250	28900	28900	28900	28900	0
243	20240216	150600	178044250	28900	28900	28900	28900	0
244	20240216	150500	178044250	28900	28900	28900	28900	0
245	20240216	150400	178044250	28900	28900	28900	28900	0
246	20240216	150300	178044250	28900	28900	28900	28900	35
247	20240216	150200	177032750	28900	28900	28900	28900	4
248	20240216	150100	176917150	28900	28900	28900	28900	4
249	20240216	150000	176801550	28900	28900	28900	28900	27
250	20240216	145900	176021250	28900	28900	28900	28900	3
251	20240216	145800	175934550	28900	28900	28900	28900	9
252	20240216	145700	175674450	28900	28900	28900	28900	26
253	20240216	145600	174923050	28900	28850	28900	28850	13
254	20240216	145500	174547500	28900	28900	28900	28900	26
255	20240216	145400	173796100	28900	28900	28900	28900	20
256	20240216	145300	173218100	28900	28900	28900	28900	47
257	20240216	145200	171859800	28900	28900	28900	28900	26
258	20240216	145100	171108400	28900	28900	28900	28900	20
259	20240216	145000	170530400	28900	28900	28900	28900	21
260	20240216	144900	169923500	28850	28900	28900	28850	27
261	20240216	144800	169143250	28900	28900	28900	28900	26
262	20240216	144700	168391850	28900	28900	28900	28900	42
263	20240216	144600	167178050	28900	28900	28900	28900	26
264	20240216	144500	166426650	28900	28900	28900	28900	10
265	20240216	144400	166137650	28900	28900	28900	28900	6
266	20240216	144300	165964250	28900	28900	28900	28900	11
267	20240216	144200	165646350	28900	28900	28900	28900	0
268	20240216	144100	165646350	28900	28900	28900	28900	6
269	20240216	144000	165472950	28900	28900	28900	28900	12
270	20240216	143900	165126150	28900	28900	28900	28900	0
271	20240216	143800	165126150	28900	28850	28900	28850	29
272	20240216	143700	164288850	28850	28850	28850	28850	30
273	20240216	143600	163423350	28850	28850	28850	28850	0
274	20240216	143500	163423350	28850	28850	28850	28850	6
275	20240216	143400	163250250	28850	28850	28850	28850	12
276	20240216	143300	162904050	28850	28850	28850	28850	25
277	20240216	143200	162182800	28850	28850	28850	28850	6
278	20240216	143100	162009700	28850	28850	28850	28850	6
279	20240216	143000	161836600	28850	28850	28850	28850	5
280	20240216	142900	161692350	28850	28900	28900	28850	41
281	20240216	142800	160509250	28900	28900	28900	28900	6
282	20240216	142700	160335850	28900	28900	28900	28900	5
283	20240216	142600	160191350	28900	28900	28900	28900	6
284	20240216	142500	160017950	28900	28900	28900	28900	5
285	20240216	142400	159873450	28850	28900	28900	28850	6
286	20240216	142300	159700100	28900	28900	28900	28900	6
287	20240216	142200	159526700	28900	28900	28900	28900	6
288	20240216	142100	159353300	28900	28900	28900	28900	5
289	20240216	142000	159208800	28900	28900	28900	28900	5
290	20240216	141900	159064300	28900	28900	28900	28900	6
291	20240216	141800	158890900	28900	28900	28900	28900	19
292	20240216	141700	158341800	28900	28900	28900	28900	11
293	20240216	141600	158023900	28900	28900	28900	28900	5
294	20240216	141500	157879400	28900	28900	28900	28900	0
295	20240216	141400	157879400	28900	28900	28900	28900	18
296	20240216	141300	157359200	28850	28850	28850	28850	13
297	20240216	141200	156984150	28700	28700	28700	28700	0
298	20240216	141100	156984150	28700	28850	28850	28700	158
299	20240216	141000	152443550	28850	28850	28850	28850	23
300	20240216	140900	151780000	28900	28900	28900	28900	6
301	20240216	140800	151606600	28900	28900	28900	28900	11
302	20240216	140700	151288700	28900	28900	28900	28900	0
303	20240216	140600	151288700	28900	28900	28900	28900	5
304	20240216	140500	151144200	28850	28850	28850	28850	3
305	20240216	140400	151057650	28850	28850	28850	28850	6
306	20240216	140300	150884550	28850	28850	28850	28850	6
307	20240216	140200	150711450	28850	28850	28850	28850	5
308	20240216	140100	150567200	28850	28850	28850	28850	5
309	20240216	140000	150422950	28850	28850	28850	28850	6
310	20240216	135900	150249850	28850	28850	28850	28850	6
311	20240216	135800	150076750	28850	28850	28850	28850	28
312	20240216	135700	149268950	28850	28850	28850	28850	5
313	20240216	135600	149124700	28850	28850	28850	28850	6
314	20240216	135500	148951600	28800	28800	28800	28800	2
315	20240216	135400	148894000	28850	28850	28850	28850	11
316	20240216	135300	148576650	28800	28800	28800	28800	1
317	20240216	135200	148547850	28800	28800	28800	28800	0
318	20240216	135100	148547850	28800	28800	28800	28800	11
319	20240216	135000	148231050	28800	28800	28800	28800	6
320	20240216	134900	148058250	28800	28800	28800	28800	17
321	20240216	134800	147568650	28850	28850	28850	28850	10
322	20240216	134700	147280150	28850	28850	28850	28850	6
323	20240216	134600	147107050	28850	28850	28850	28850	0
324	20240216	134500	147107050	28850	28850	28850	28850	11
325	20240216	134400	146789700	28850	28850	28850	28850	23
326	20240216	134300	146126150	28850	28850	28850	28850	0
327	20240216	134200	146126150	28850	28850	28850	28850	6
328	20240216	134100	145953050	28850	28850	28850	28850	11
329	20240216	134000	145635700	28800	28800	28800	28800	18
330	20240216	133900	145117300	28800	28800	28800	28800	0
331	20240216	133800	145117300	28800	28850	28850	28800	22
332	20240216	133700	144483150	28850	28850	28850	28850	0
333	20240216	133600	144483150	28850	28850	28850	28850	6
334	20240216	133500	144310050	28800	28850	28850	28800	15
335	20240216	133400	143877550	28800	28800	28800	28800	0
336	20240216	133300	143877550	28800	28800	28800	28800	0
337	20240216	133200	143877550	28800	28800	28800	28800	23
338	20240216	133100	143215150	28800	28800	28800	28800	0
339	20240216	133000	143215150	28800	28800	28800	28800	5
340	20240216	132900	143071150	28800	28800	28800	28800	6
341	20240216	132800	142898350	28800	28800	28800	28800	5
342	20240216	132700	142754350	28800	28800	28800	28800	11
343	20240216	132600	142437550	28800	28800	28800	28800	0
344	20240216	132500	142437550	28800	28800	28800	28800	15
345	20240216	132400	142005550	28800	28800	28800	28800	6
346	20240216	132300	141832750	28800	28800	28800	28800	6
347	20240216	132200	141659950	28800	28800	28800	28800	5
348	20240216	132100	141515950	28800	28800	28800	28800	5
349	20240216	132000	141371950	28800	28800	28800	28800	6
350	20240216	131900	141199150	28800	28800	28800	28800	5
351	20240216	131800	141055150	28800	28800	28800	28800	6
352	20240216	131700	140882350	28800	28750	28800	28750	6
353	20240216	131600	140709600	28800	28800	28800	28800	0
354	20240216	131500	140709600	28800	28800	28800	28800	5
355	20240216	131400	140565600	28800	28800	28800	28800	6
356	20240216	131300	140392800	28750	28750	28750	28750	21
357	20240216	131200	139789050	28750	28750	28750	28750	21
358	20240216	131100	139185300	28800	28800	28800	28800	6
359	20240216	131000	139012500	28800	28800	28800	28800	0
360	20240216	130900	139012500	28800	28800	28800	28800	6
361	20240216	130800	138839700	28750	28800	28800	28750	15
362	20240216	130700	138408200	28800	28800	28800	28800	0
363	20240216	130600	138408200	28800	28800	28800	28800	6
364	20240216	130500	138235400	28750	28750	28750	28750	6
365	20240216	130400	138062900	28750	28750	28750	28750	0
366	20240216	130300	138062900	28750	28800	28800	28750	11
367	20240216	130200	137746400	28800	28800	28800	28800	15
368	20240216	130100	137314400	28750	28750	28750	28750	10
369	20240216	130000	137026900	28800	28800	28800	28800	6
370	20240216	125900	136854100	28800	28800	28800	28800	5
371	20240216	125800	136710100	28750	28750	28750	28750	10
372	20240216	125700	136422600	28750	28750	28750	28750	6
373	20240216	125600	136250100	28650	28650	28650	28650	0
374	20240216	125500	136250100	28650	28650	28650	28650	1
375	20240216	125400	136221450	28650	28750	28750	28650	76
376	20240216	125300	134042450	28800	28800	28800	28800	5
377	20240216	125200	133898450	28750	28750	28750	28750	7
378	20240216	125100	133697200	28750	28800	28800	28750	16
379	20240216	125000	133236900	28800	28800	28800	28800	5
380	20240216	124900	133092900	28800	28800	28800	28800	5
381	20240216	124800	132948900	28800	28800	28800	28800	6
382	20240216	124700	132776100	28800	28800	28800	28800	6
383	20240216	124600	132603300	28800	28800	28800	28800	5
384	20240216	124500	132459300	28800	28800	28800	28800	8
385	20240216	124400	132228900	28800	28800	28800	28800	6
386	20240216	124300	132056100	28750	28800	28800	28750	35
387	20240216	124200	131049600	28800	28800	28800	28800	6
388	20240216	124100	130876800	28800	28800	28800	28800	5
389	20240216	124000	130732800	28800	28800	28800	28800	5
390	20240216	123900	130588800	28750	28750	28750	28750	4
391	20240216	123800	130473800	28750	28750	28750	28750	6
392	20240216	123700	130301300	28700	28700	28700	28700	0
393	20240216	123600	130301300	28700	28700	28700	28700	30
394	20240216	123500	129440300	28750	28750	28750	28750	6
395	20240216	123400	129267800	28750	28750	28750	28750	0
396	20240216	123300	129267800	28750	28750	28750	28750	11
397	20240216	123200	128951550	28700	28700	28700	28700	2
398	20240216	123100	128894150	28700	28700	28700	28700	1
399	20240216	123000	128865450	28700	28700	28700	28700	11
400	20240216	122900	128549750	28700	28700	28700	28700	6
401	20240216	122800	128377550	28700	28700	28700	28700	5
402	20240216	122700	128234050	28700	28700	28700	28650	15
403	20240216	122600	127803800	28700	28700	28700	28700	0
404	20240216	122500	127803800	28700	28700	28700	28700	0
405	20240216	122400	127803800	28700	28700	28700	28700	1
406	20240216	122300	127775100	28700	28700	28700	28700	5
407	20240216	122200	127631600	28700	28700	28700	28700	0
408	20240216	122100	127631600	28700	28700	28700	28700	0
409	20240216	122000	127631600	28700	28700	28700	28700	5
410	20240216	121900	127488100	28700	28700	28700	28700	0
411	20240216	121800	127488100	28700	28700	28700	28700	0
412	20240216	121700	127488100	28700	28750	28750	28700	59
413	20240216	121600	125794550	28750	28750	28750	28750	0
414	20240216	121500	125794550	28750	28750	28750	28750	0
415	20240216	121400	125794550	28750	28750	28750	28750	5
416	20240216	121300	125650800	28750	28750	28750	28750	0
417	20240216	121200	125650800	28750	28750	28750	28750	0
418	20240216	121100	125650800	28750	28750	28750	28750	0
419	20240216	121000	125650800	28750	28750	28750	28750	5
420	20240216	120900	125507050	28750	28750	28750	28750	0
421	20240216	120800	125507050	28750	28750	28750	28750	0
422	20240216	120700	125507050	28750	28750	28750	28750	5
423	20240216	120600	125363300	28750	28750	28750	28750	0
424	20240216	120500	125363300	28750	28750	28750	28750	0
425	20240216	120400	125363300	28750	28750	28750	28750	5
426	20240216	120300	125219550	28750	28750	28750	28750	6
427	20240216	120200	125047050	28750	28750	28750	28750	0
428	20240216	120100	125047050	28750	28750	28750	28750	5
429	20240216	120000	124903300	28750	28750	28750	28750	0
430	20240216	115900	124903300	28750	28750	28750	28750	0
431	20240216	115800	124903300	28750	28750	28750	28750	0
432	20240216	115700	124903300	28750	28750	28750	28750	22
433	20240216	115600	124270800	28700	28700	28700	28700	10
434	20240216	115500	123983800	28700	28700	28700	28700	1
435	20240216	115400	123955100	28750	28750	28750	28750	5
436	20240216	115300	123811350	28700	28700	28700	28700	0
437	20240216	115200	123811350	28700	28700	28700	28700	0
438	20240216	115100	123811350	28700	28700	28700	28700	0
439	20240216	115000	123811350	28700	28700	28700	28700	190
440	20240216	114900	118358350	28650	28650	28650	28650	189
441	20240216	114800	112943500	28650	28650	28650	28650	5
442	20240216	114700	112800250	28650	28650	28650	28650	0
443	20240216	114600	112800250	28650	28650	28650	28650	0
444	20240216	114500	112800250	28650	28650	28650	28650	0
445	20240216	114400	112800250	28650	28650	28650	28650	5
446	20240216	114300	112657000	28600	28600	28600	28600	6
447	20240216	114200	112485400	28650	28650	28650	28650	0
448	20240216	114100	112485400	28650	28650	28650	28650	5
449	20240216	114000	112342150	28650	28650	28650	28650	0
450	20240216	113900	112342150	28650	28650	28650	28650	0
451	20240216	113800	112342150	28650	28650	28650	28650	5
452	20240216	113700	112198900	28650	28650	28650	28650	0
453	20240216	113600	112198900	28650	28650	28650	28650	0
454	20240216	113500	112198900	28650	28650	28650	28650	5
455	20240216	113400	112055650	28650	28650	28650	28650	0
456	20240216	113300	112055650	28650	28650	28650	28650	1
457	20240216	113200	112027000	28650	28650	28650	28650	0
458	20240216	113100	112027000	28650	28650	28650	28650	5
459	20240216	113000	111883750	28600	28600	28600	28600	0
460	20240216	112900	111883750	28600	28600	28600	28600	100
461	20240216	112800	109023750	28650	28650	28650	28650	5
462	20240216	112700	108880500	28650	28650	28650	28650	0
463	20240216	112600	108880500	28650	28650	28650	28650	0
464	20240216	112500	108880500	28650	28650	28650	28650	5
465	20240216	112400	108737250	28650	28650	28650	28650	0
466	20240216	112300	108737250	28650	28650	28650	28650	0
467	20240216	112200	108737250	28650	28650	28650	28650	5
468	20240216	112100	108594000	28600	28600	28600	28600	0
469	20240216	112000	108594000	28600	28600	28600	28600	100
470	20240216	111900	105734000	28650	28650	28650	28650	0
471	20240216	111800	105734000	28650	28650	28650	28650	5
472	20240216	111700	105590750	28650	28650	28650	28650	0
473	20240216	111600	105590750	28650	28650	28650	28650	0
474	20240216	111500	105590750	28650	28650	28650	28650	5
475	20240216	111400	105447500	28600	28600	28600	28600	0
476	20240216	111300	105447500	28600	28600	28600	28600	10
477	20240216	111200	105161500	28650	28650	28650	28650	5
478	20240216	111100	105018250	28600	28600	28600	28600	0
479	20240216	111000	105018250	28600	28600	28600	28600	19
480	20240216	110900	104474850	28600	28600	28600	28600	13
481	20240216	110800	104103050	28600	28600	28600	28600	138
482	20240216	110700	100156250	28650	28650	28650	28650	0
483	20240216	110600	100156250	28650	28650	28650	28650	0
484	20240216	110500	100156250	28650	28650	28650	28650	5
485	20240216	110400	100013000	28600	28600	28600	28600	100
486	20240216	110300	97153000	28650	28650	28650	28650	0
487	20240216	110200	97153000	28650	28650	28650	28650	5
488	20240216	110100	97009750	28650	28650	28650	28650	0
489	20240216	110000	97009750	28650	28650	28650	28650	0
490	20240216	105900	97009750	28650	28650	28650	28650	5
491	20240216	105800	96866500	28600	28600	28600	28600	0
492	20240216	105700	96866500	28600	28600	28600	28600	100
493	20240216	105600	94006500	28650	28650	28650	28650	5
494	20240216	105500	93863250	28650	28650	28650	28650	0
495	20240216	105400	93863250	28650	28650	28650	28650	0
496	20240216	105300	93863250	28650	28650	28650	28650	0
497	20240216	105200	93863250	28650	28650	28650	28650	5
498	20240216	105100	93720000	28650	28650	28650	28650	0
499	20240216	105000	93720000	28650	28650	28650	28650	0
500	20240216	104900	93720000	28650	28650	28650	28650	5
501	20240216	104800	93576750	28650	28650	28650	28650	0
502	20240216	104700	93576750	28650	28650	28650	28650	0
503	20240216	104600	93576750	28650	28650	28650	28650	5
504	20240216	104500	93433500	28650	28650	28650	28650	0
505	20240216	104400	93433500	28650	28650	28650	28650	0
506	20240216	104300	93433500	28650	28650	28650	28650	5
507	20240216	104200	93290250	28650	28650	28650	28650	0
508	20240216	104100	93290250	28650	28650	28650	28650	0
509	20240216	104000	93290250	28650	28650	28650	28650	0
510	20240216	103900	93290250	28650	28650	28650	28650	5
511	20240216	103800	93147000	28650	28650	28650	28650	0
512	20240216	103700	93147000	28650	28650	28650	28650	1
513	20240216	103600	93118350	28650	28650	28650	28650	5
514	20240216	103500	92975100	28650	28650	28650	28650	0
515	20240216	103400	92975100	28650	28650	28650	28650	0
516	20240216	103300	92975100	28650	28650	28650	28650	5
517	20240216	103200	92831850	28650	28600	28650	28600	13
518	20240216	103100	92459950	28600	28600	28600	28600	51
519	20240216	103000	91001350	28600	28600	28600	28600	5
520	20240216	102900	90858350	28600	28600	28600	28600	0
521	20240216	102800	90858350	28600	28600	28600	28600	100
522	20240216	102700	87998350	28600	28600	28600	28600	7
523	20240216	102600	87798150	28650	28650	28650	28650	5
524	20240216	102500	87654900	28650	28650	28650	28650	0
525	20240216	102400	87654900	28650	28650	28650	28650	0
526	20240216	102300	87654900	28650	28600	28650	28600	196
527	20240216	102200	82049050	28550	28500	28550	28500	723
528	20240216	102100	61433300	28500	28500	28500	28500	0
529	20240216	102000	61433300	28500	28450	28500	28450	13
530	20240216	101900	61063200	28500	28500	28500	28500	0
531	20240216	101800	61063200	28500	28500	28500	28500	0
532	20240216	101700	61063200	28500	28500	28500	28500	5
533	20240216	101600	60920700	28400	28400	28400	28400	0
534	20240216	101500	60920700	28400	28400	28400	28400	0
535	20240216	101400	60920700	28400	28400	28400	28400	0
536	20240216	101300	60920700	28400	28450	28450	28400	9
537	20240216	101200	60664850	28400	28400	28400	28400	0
538	20240216	101100	60664850	28400	28400	28400	28400	0
539	20240216	101000	60664850	28400	28400	28400	28400	0
540	20240216	100900	60664850	28400	28450	28450	28400	1000
541	20240216	100800	32258300	28450	28450	28450	28450	0
542	20240216	100700	32258300	28450	28500	28500	28450	355
543	20240216	100600	22158300	28500	28500	28500	28500	0
544	20240216	100500	22158300	28500	28500	28500	28500	0
545	20240216	100400	22158300	28500	28500	28500	28500	6
546	20240216	100300	21987300	28500	28500	28500	28500	27
547	20240216	100200	21217800	28550	28550	28550	28550	10
548	20240216	100100	20932300	28550	28550	28550	28550	1
549	20240216	100000	20903750	28550	28550	28550	28550	6
550	20240216	095900	20732450	28550	28550	28550	28550	0
551	20240216	095800	20732450	28550	28550	28550	28550	0
552	20240216	095700	20732450	28550	28550	28550	28550	7
553	20240216	095600	20532600	28500	28500	28500	28500	0
554	20240216	095500	20532600	28500	28600	28600	28500	79
555	20240216	095400	18279950	28550	28600	28600	28550	16
556	20240216	095300	17822900	28600	28600	28600	28600	0
557	20240216	095200	17822900	28600	28600	28600	28600	0
558	20240216	095100	17822900	28600	28600	28600	28600	5
559	20240216	095000	17679900	28600	28600	28600	28600	0
560	20240216	094900	17679900	28600	28600	28600	28600	0
561	20240216	094800	17679900	28600	28600	28600	28600	0
562	20240216	094700	17679900	28600	28600	28600	28600	5
563	20240216	094600	17536900	28600	28600	28600	28600	0
564	20240216	094500	17536900	28600	28600	28600	28600	58
565	20240216	094400	15878100	28600	28600	28600	28600	5
566	20240216	094300	15735100	28600	28600	28600	28600	0
567	20240216	094200	15735100	28600	28600	28600	28600	0
568	20240216	094100	15735100	28600	28600	28600	28600	0
569	20240216	094000	15735100	28600	28600	28600	28600	5
570	20240216	093900	15592100	28600	28600	28600	28600	1
571	20240216	093800	15563500	28550	28550	28550	28550	5
572	20240216	093700	15420750	28500	28500	28500	28500	0
573	20240216	093600	15420750	28500	28500	28500	28500	0
574	20240216	093500	15420750	28500	28500	28500	28500	0
575	20240216	093400	15420750	28500	28500	28500	28500	2
576	20240216	093300	15363750	28500	28500	28500	28500	3
577	20240216	093200	15278250	28600	28600	28600	28600	0
578	20240216	093100	15278250	28600	28600	28600	28600	0
579	20240216	093000	15278250	28600	28600	28600	28600	0
580	20240216	092900	15278250	28600	28600	28600	28600	0
581	20240216	092800	15278250	28600	28600	28600	28600	0
582	20240216	092700	15278250	28600	28600	28600	28600	0
583	20240216	092600	15278250	28600	28600	28600	28600	1
584	20240216	092500	15249650	28500	28500	28500	28500	2
585	20240216	092400	15192650	28550	28550	28550	28550	0
586	20240216	092300	15192650	28550	28550	28550	28550	0
587	20240216	092200	15192650	28550	28550	28550	28550	0
588	20240216	092100	15192650	28550	28550	28550	28550	0
589	20240216	092000	15192650	28550	28550	28550	28550	0
590	20240216	091900	15192650	28550	28550	28550	28550	51
591	20240216	091800	13736600	28550	28550	28550	28550	0
592	20240216	091700	13736600	28550	28550	28550	28550	12
593	20240216	091600	13394000	28550	28550	28550	28550	0
594	20240216	091500	13394000	28550	28550	28550	28550	0
595	20240216	091400	13394000	28550	28550	28550	28550	0
596	20240216	091300	13394000	28550	28550	28550	28550	0
597	20240216	091200	13394000	28550	28550	28550	28550	0
598	20240216	091100	13394000	28550	28550	28550	28550	37
599	20240216	091000	12337650	28450	28450	28450	28450	122
600	20240216	090900	8866750	28450	28450	28450	28450	0
601	20240216	090800	8866750	28450	28450	28450	28450	0
602	20240216	090700	8866750	28450	28450	28450	28450	1
603	20240216	090600	8838300	28450	28450	28450	28450	0
604	20240216	090500	8838300	28450	28450	28450	28450	7
605	20240216	090400	8639150	28400	28500	28500	28400	200
606	20240216	090300	2947950	28600	28600	28600	28600	0
607	20240216	090200	2947950	28600	28600	28600	28600	0
608	20240216	090100	2947950	28600	28650	28650	28600	80
609	20240216	090000	658950	28650	28650	28650	28650	23