KissMeData/036190/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	191800	260007400	26650	26650	26650	26650	37
3	20240219	191700	260007400	26650	26650	26650	26650	0
4	20240219	191600	260007400	26650	26650	26650	26650	0
5	20240219	191500	260007400	26650	26650	26650	26650	0
6	20240219	191400	260007400	26650	26650	26650	26650	0
7	20240219	191300	260007400	26650	26650	26650	26650	0
8	20240219	191200	260007400	26650	26650	26650	26650	0
9	20240219	191100	260007400	26650	26650	26650	26650	0
10	20240219	191000	260007400	26650	26650	26650	26650	0
11	20240219	190900	260007400	26650	26650	26650	26650	0
12	20240219	190800	260007400	26650	26650	26650	26650	0
13	20240219	190700	260007400	26650	26650	26650	26650	0
14	20240219	190600	260007400	26650	26650	26650	26650	0
15	20240219	190500	260007400	26650	26650	26650	26650	0
16	20240219	190400	260007400	26650	26650	26650	26650	0
17	20240219	190300	260007400	26650	26650	26650	26650	0
18	20240219	190200	260007400	26650	26650	26650	26650	0
19	20240219	190100	260007400	26650	26650	26650	26650	0
20	20240219	190000	260007400	26650	26650	26650	26650	0
21	20240219	185900	260007400	26650	26650	26650	26650	0
22	20240219	185800	260007400	26650	26650	26650	26650	0
23	20240219	185700	260007400	26650	26650	26650	26650	0
24	20240219	185600	260007400	26650	26650	26650	26650	0
25	20240219	185500	260007400	26650	26650	26650	26650	0
26	20240219	185400	260007400	26650	26650	26650	26650	0
27	20240219	185300	260007400	26650	26650	26650	26650	0
28	20240219	185200	260007400	26650	26650	26650	26650	0
29	20240219	185100	260007400	26650	26650	26650	26650	0
30	20240219	185000	260007400	26650	26650	26650	26650	0
31	20240219	184900	260007400	26650	26650	26650	26650	0
32	20240219	184800	260007400	26650	26650	26650	26650	37
33	20240219	184700	260007400	26650	26650	26650	26650	0
34	20240219	184600	260007400	26650	26650	26650	26650	0
35	20240219	184500	260007400	26650	26650	26650	26650	0
36	20240219	184400	260007400	26650	26650	26650	26650	0
37	20240219	184300	260007400	26650	26650	26650	26650	0
38	20240219	184200	260007400	26650	26650	26650	26650	0
39	20240219	184100	260007400	26650	26650	26650	26650	0
40	20240219	184000	260007400	26650	26650	26650	26650	0
41	20240219	183900	260007400	26650	26650	26650	26650	0
42	20240219	183800	260007400	26650	26650	26650	26650	0
43	20240219	183700	260007400	26650	26650	26650	26650	0
44	20240219	183600	260007400	26650	26650	26650	26650	0
45	20240219	183500	260007400	26650	26650	26650	26650	0
46	20240219	183400	260007400	26650	26650	26650	26650	0
47	20240219	183300	260007400	26650	26650	26650	26650	0
48	20240219	183200	260007400	26650	26650	26650	26650	0
49	20240219	183100	260007400	26650	26650	26650	26650	0
50	20240219	183000	260007400	26650	26650	26650	26650	0
51	20240219	182900	260007400	26650	26650	26650	26650	0
52	20240219	182800	260007400	26650	26650	26650	26650	0
53	20240219	182700	260007400	26650	26650	26650	26650	0
54	20240219	182600	260007400	26650	26650	26650	26650	0
55	20240219	182500	260007400	26650	26650	26650	26650	0
56	20240219	182400	260007400	26650	26650	26650	26650	0
57	20240219	182300	260007400	26650	26650	26650	26650	0
58	20240219	182200	260007400	26650	26650	26650	26650	0
59	20240219	182100	260007400	26650	26650	26650	26650	0
60	20240219	182000	260007400	26650	26650	26650	26650	0
61	20240219	181900	260007400	26650	26650	26650	26650	0
62	20240219	181800	260007400	26650	26650	26650	26650	37
63	20240219	181700	260007400	26650	26650	26650	26650	0
64	20240219	181600	260007400	26650	26650	26650	26650	0
65	20240219	181500	260007400	26650	26650	26650	26650	0
66	20240219	181400	260007400	26650	26650	26650	26650	0
67	20240219	181300	260007400	26650	26650	26650	26650	0
68	20240219	181200	260007400	26650	26650	26650	26650	0
69	20240219	181100	260007400	26650	26650	26650	26650	0
70	20240219	181000	260007400	26650	26650	26650	26650	0
71	20240219	180900	260007400	26650	26650	26650	26650	0
72	20240219	180800	260007400	26650	26650	26650	26650	0
73	20240219	180700	260007400	26650	26650	26650	26650	0
74	20240219	180600	260007400	26650	26650	26650	26650	0
75	20240219	180500	260007400	26650	26650	26650	26650	0
76	20240219	180400	260007400	26650	26650	26650	26650	0
77	20240219	180300	260007400	26650	26650	26650	26650	0
78	20240219	180200	260007400	26650	26650	26650	26650	0
79	20240219	180100	260007400	26650	26650	26650	26650	0
80	20240219	180000	260007400	26650	26650	26650	26650	0
81	20240219	175900	260007400	26650	26650	26650	26650	0
82	20240219	175800	260007400	26650	26650	26650	26650	0
83	20240219	175700	260007400	26650	26650	26650	26650	0
84	20240219	175600	260007400	26650	26650	26650	26650	0
85	20240219	175500	260007400	26650	26650	26650	26650	0
86	20240219	175400	260007400	26650	26650	26650	26650	0
87	20240219	175300	260007400	26650	26650	26650	26650	0
88	20240219	175200	260007400	26650	26650	26650	26650	0
89	20240219	175100	260007400	26650	26650	26650	26650	0
90	20240219	175000	260007400	26650	26650	26650	26650	0
91	20240219	174900	260007400	26650	26650	26650	26650	0
92	20240219	174800	260007400	26650	26650	26650	26650	37
93	20240219	174700	260007400	26650	26650	26650	26650	0
94	20240219	174600	260007400	26650	26650	26650	26650	0
95	20240219	174500	260007400	26650	26650	26650	26650	0
96	20240219	174400	260007400	26650	26650	26650	26650	0
97	20240219	174300	260007400	26650	26650	26650	26650	0
98	20240219	174200	260007400	26650	26650	26650	26650	0
99	20240219	174100	260007400	26650	26650	26650	26650	0
100	20240219	174000	260007400	26650	26650	26650	26650	0
101	20240219	173900	260007400	26650	26650	26650	26650	0
102	20240219	173800	260007400	26650	26650	26650	26650	0
103	20240219	173700	260007400	26650	26650	26650	26650	0
104	20240219	173600	260007400	26650	26650	26650	26650	0
105	20240219	173500	260007400	26650	26650	26650	26650	0
106	20240219	173400	260007400	26650	26650	26650	26650	0
107	20240219	173300	260007400	26650	26650	26650	26650	0
108	20240219	173200	260007400	26650	26650	26650	26650	0
109	20240219	173100	260007400	26650	26650	26650	26650	0
110	20240219	173000	260007400	26650	26650	26650	26650	0
111	20240219	172900	260007400	26650	26650	26650	26650	0
112	20240219	172800	260007400	26650	26650	26650	26650	0
113	20240219	172700	260007400	26650	26650	26650	26650	0
114	20240219	172600	260007400	26650	26650	26650	26650	0
115	20240219	172500	260007400	26650	26650	26650	26650	0
116	20240219	172400	260007400	26650	26650	26650	26650	0
117	20240219	172300	260007400	26650	26650	26650	26650	0
118	20240219	172200	260007400	26650	26650	26650	26650	0
119	20240219	172100	260007400	26650	26650	26650	26650	0
120	20240219	172000	260007400	26650	26650	26650	26650	0
121	20240219	171900	260007400	26650	26650	26650	26650	0
122	20240219	171800	260007400	26650	26650	26650	26650	37
123	20240219	171700	260007400	26650	26650	26650	26650	0
124	20240219	171600	260007400	26650	26650	26650	26650	0
125	20240219	171500	260007400	26650	26650	26650	26650	0
126	20240219	171400	260007400	26650	26650	26650	26650	0
127	20240219	171300	260007400	26650	26650	26650	26650	0
128	20240219	171200	260007400	26650	26650	26650	26650	0
129	20240219	171100	260007400	26650	26650	26650	26650	0
130	20240219	171000	260007400	26650	26650	26650	26650	0
131	20240219	170900	260007400	26650	26650	26650	26650	0
132	20240219	170800	260007400	26650	26650	26650	26650	0
133	20240219	170700	260007400	26650	26650	26650	26650	0
134	20240219	170600	260007400	26650	26650	26650	26650	0
135	20240219	170500	260007400	26650	26650	26650	26650	0
136	20240219	170400	260007400	26650	26650	26650	26650	0
137	20240219	170300	260007400	26650	26650	26650	26650	0
138	20240219	170200	260007400	26650	26650	26650	26650	0
139	20240219	170100	260007400	26650	26650	26650	26650	0
140	20240219	170000	260007400	26650	26650	26650	26650	0
141	20240219	165900	260007400	26650	26650	26650	26650	0
142	20240219	165800	260007400	26650	26650	26650	26650	0
143	20240219	165700	260007400	26650	26650	26650	26650	0
144	20240219	165600	260007400	26650	26650	26650	26650	0
145	20240219	165500	260007400	26650	26650	26650	26650	0
146	20240219	165400	260007400	26650	26650	26650	26650	0
147	20240219	165300	260007400	26650	26650	26650	26650	0
148	20240219	165200	260007400	26650	26650	26650	26650	0
149	20240219	165100	260007400	26650	26650	26650	26650	0
150	20240219	165000	260007400	26650	26650	26650	26650	0
151	20240219	164900	260007400	26650	26650	26650	26650	0
152	20240219	164800	260007400	26650	26650	26650	26650	37
153	20240219	164700	260007400	26650	26650	26650	26650	0
154	20240219	164600	260007400	26650	26650	26650	26650	0
155	20240219	164500	260007400	26650	26650	26650	26650	0
156	20240219	164400	260007400	26650	26650	26650	26650	0
157	20240219	164300	260007400	26650	26650	26650	26650	0
158	20240219	164200	260007400	26650	26650	26650	26650	0
159	20240219	164100	260007400	26650	26650	26650	26650	0
160	20240219	164000	260007400	26650	26650	26650	26650	0
161	20240219	163900	260007400	26650	26650	26650	26650	0
162	20240219	163800	260007400	26650	26650	26650	26650	0
163	20240219	163700	260007400	26650	26650	26650	26650	0
164	20240219	163600	260007400	26650	26650	26650	26650	0
165	20240219	163500	260007400	26650	26650	26650	26650	0
166	20240219	163400	260007400	26650	26650	26650	26650	0
167	20240219	163300	260007400	26650	26650	26650	26650	0
168	20240219	163200	260007400	26650	26650	26650	26650	0
169	20240219	163100	260007400	26650	26650	26650	26650	0
170	20240219	163000	260007400	26650	26650	26650	26650	0
171	20240219	162900	260007400	26650	26650	26650	26650	0
172	20240219	162800	260007400	26650	26650	26650	26650	0
173	20240219	162700	260007400	26650	26650	26650	26650	0
174	20240219	162600	260007400	26650	26650	26650	26650	0
175	20240219	162500	260007400	26650	26650	26650	26650	0
176	20240219	162400	260007400	26650	26650	26650	26650	0
177	20240219	162300	260007400	26650	26650	26650	26650	0
178	20240219	162200	260007400	26650	26650	26650	26650	0
179	20240219	162100	260007400	26650	26650	26650	26650	0
180	20240219	162000	260007400	26650	26650	26650	26650	0
181	20240219	161900	260007400	26650	26650	26650	26650	0
182	20240219	161800	260007400	26650	26650	26650	26650	37
183	20240219	161700	260007400	26650	26650	26650	26650	0
184	20240219	161600	260007400	26650	26650	26650	26650	0
185	20240219	161500	260007400	26650	26650	26650	26650	0
186	20240219	161400	260007400	26650	26650	26650	26650	0
187	20240219	161300	260007400	26650	26650	26650	26650	0
188	20240219	161200	260007400	26650	26650	26650	26650	0
189	20240219	161100	260007400	26650	26650	26650	26650	0
190	20240219	161000	260007400	26650	26650	26650	26650	0
191	20240219	160900	260007400	26650	26650	26650	26650	0
192	20240219	160800	260007400	26650	26650	26650	26650	0
193	20240219	160700	260007400	26650	26650	26650	26650	0
194	20240219	160600	260007400	26650	26650	26650	26650	0
195	20240219	160500	260007400	26650	26650	26650	26650	0
196	20240219	160400	260007400	26650	26650	26650	26650	0
197	20240219	160300	260007400	26650	26650	26650	26650	0
198	20240219	160200	260007400	26650	26650	26650	26650	0
199	20240219	160100	260007400	26650	26650	26650	26650	0
200	20240219	160000	260007400	26650	26650	26650	26650	0
201	20240219	155900	260007400	26650	26650	26650	26650	0
202	20240219	155800	260007400	26650	26650	26650	26650	0
203	20240219	155700	260007400	26650	26650	26650	26650	0
204	20240219	155600	260007400	26650	26650	26650	26650	0
205	20240219	155500	260007400	26650	26650	26650	26650	0
206	20240219	155400	260007400	26650	26650	26650	26650	0
207	20240219	155300	260007400	26650	26650	26650	26650	0
208	20240219	155200	260007400	26650	26650	26650	26650	0
209	20240219	155100	260007400	26650	26650	26650	26650	0
210	20240219	155000	260007400	26650	26650	26650	26650	0
211	20240219	154900	260007400	26650	26650	26650	26650	0
212	20240219	154800	260007400	26650	26650	26650	26650	37
213	20240219	154700	260007400	26650	26650	26650	26650	0
214	20240219	154600	260007400	26650	26650	26650	26650	0
215	20240219	154500	260007400	26650	26650	26650	26650	0
216	20240219	154400	260007400	26650	26650	26650	26650	0
217	20240219	154300	260007400	26650	26650	26650	26650	0
218	20240219	154200	260007400	26650	26650	26650	26650	0
219	20240219	154100	260007400	26650	26650	26650	26650	0
220	20240219	154000	260007400	26650	26650	26650	26650	0
221	20240219	153900	260007400	26650	26650	26650	26650	0
222	20240219	153800	260007400	26650	26650	26650	26650	0
223	20240219	153700	260007400	26650	26650	26650	26650	0
224	20240219	153600	260007400	26650	26650	26650	26650	0
225	20240219	153500	260007400	26650	26650	26650	26650	0
226	20240219	153400	260007400	26650	26650	26650	26650	0
227	20240219	153300	260007400	26650	26650	26650	26650	0
228	20240219	153200	260007400	26650	26650	26650	26650	0
229	20240219	153100	260007400	26650	26650	26650	26650	0
230	20240219	153000	260007400	26650	26650	26650	26650	37
231	20240219	152900	259021350	26650	26650	26650	26650	0
232	20240219	152800	259021350	26650	26650	26650	26650	0
233	20240219	152700	259021350	26650	26650	26650	26650	0
234	20240219	152600	259021350	26650	26650	26650	26650	0
235	20240219	152500	259021350	26650	26650	26650	26650	0
236	20240219	152400	259021350	26650	26650	26650	26650	0
237	20240219	152300	259021350	26650	26650	26650	26650	0
238	20240219	152200	259021350	26650	26650	26650	26650	0
239	20240219	152100	259021350	26650	26650	26650	26650	0
240	20240219	152000	259021350	26650	26650	26650	26650	0
241	20240219	151900	259021350	26650	26700	26700	26650	84
242	20240219	151800	256782500	26650	26700	26700	26650	307
243	20240219	151700	248600650	26700	26700	26700	26700	19
244	20240219	151600	248093350	26700	26700	26700	26700	2
245	20240219	151500	248039950	26700	26700	26700	26700	2
246	20240219	151400	247986550	26700	26700	26700	26700	8
247	20240219	151300	247772950	26700	26700	26700	26700	8
248	20240219	151200	247559350	26700	26750	26800	26700	224
249	20240219	151100	241559050	26750	26700	26750	26700	12
250	20240219	151000	241238350	26700	26750	26750	26700	13
251	20240219	150900	240890850	26750	26750	26750	26750	2
252	20240219	150800	240837350	26750	26800	26800	26750	8
253	20240219	150700	240623000	26700	26750	26800	26700	13
254	20240219	150600	240274800	26800	26800	26800	26800	7
255	20240219	150500	240087200	26800	26800	26800	26800	3
256	20240219	150400	240006800	26800	26800	26800	26800	11
257	20240219	150300	239712000	26800	26800	26800	26750	10
258	20240219	150200	239444100	26800	26800	26800	26800	1
259	20240219	150100	239417300	26800	26800	26800	26800	43
260	20240219	150000	238264900	26800	26750	26800	26750	12
261	20240219	145900	237943450	26800	26750	26800	26750	7
262	20240219	145800	237755950	26750	26750	26750	26750	9
263	20240219	145700	237515200	26750	26750	26750	26750	6
264	20240219	145600	237354700	26750	26800	26800	26750	27
265	20240219	145500	236631200	26800	26800	26800	26800	6
266	20240219	145400	236470400	26750	26750	26750	26750	11
267	20240219	145300	236176150	26750	26800	26800	26750	13
268	20240219	145200	235827850	26800	26800	26800	26800	1
269	20240219	145100	235801050	26800	26800	26800	26800	8
270	20240219	145000	235586650	26800	26800	26800	26800	8
271	20240219	144900	235372250	26800	26650	26800	26600	1181
272	20240219	144800	203951150	26800	26800	26800	26800	8
273	20240219	144700	203736750	26800	26800	26800	26800	12
274	20240219	144600	203415150	26800	26800	26800	26800	9
275	20240219	144500	203173950	26800	26800	26800	26800	3
276	20240219	144400	203093550	26800	26800	26800	26800	3
277	20240219	144300	203013150	26800	26800	26800	26800	13
278	20240219	144200	202664750	26800	26800	26800	26650	24
279	20240219	144100	202023100	26800	26800	26800	26800	4
280	20240219	144000	201915900	26800	26800	26800	26800	9
281	20240219	143900	201674700	26800	26800	26800	26800	4
282	20240219	143800	201567500	26800	26800	26800	26800	12
283	20240219	143700	201245900	26800	26800	26800	26800	5
284	20240219	143600	201111900	26800	26800	26800	26800	10
285	20240219	143500	200843900	26650	26800	26800	26650	23
286	20240219	143400	200230200	26800	26800	26800	26800	8
287	20240219	143300	200015800	26800	26800	26800	26800	9
288	20240219	143200	199774600	26800	26800	26800	26800	7
289	20240219	143100	199587000	26800	26800	26800	26800	4
290	20240219	143000	199479800	26750	26800	26800	26750	12
291	20240219	142900	199158250	26800	26800	26800	26800	12
292	20240219	142800	198836650	26800	26800	26800	26800	0
293	20240219	142700	198836650	26800	26800	26800	26800	8
294	20240219	142600	198622250	26800	26800	26800	26800	9
295	20240219	142500	198381050	26800	26800	26800	26800	11
296	20240219	142400	198086250	26800	26800	26800	26750	10
297	20240219	142300	197818300	26800	26800	26800	26800	6
298	20240219	142200	197657500	26800	26800	26800	26800	8
299	20240219	142100	197443100	26800	26800	26800	26800	8
300	20240219	142000	197228700	26800	26800	26800	26800	2
301	20240219	141900	197175100	26800	26800	26800	26750	20
302	20240219	141800	196639350	26800	26800	26800	26800	3
303	20240219	141700	196558950	26800	26800	26800	26800	9
304	20240219	141600	196317750	26800	26800	26800	26800	12
305	20240219	141500	195996150	26800	26800	26800	26800	5
306	20240219	141400	195862150	26800	26800	26800	26800	6
307	20240219	141300	195701350	26800	26800	26800	26800	8
308	20240219	141200	195486950	26800	26800	26800	26800	12
309	20240219	141100	195165350	26800	26800	26800	26800	53
310	20240219	141000	193744950	26800	26800	26800	26800	2
311	20240219	140900	193691350	26800	26800	26800	26750	9
312	20240219	140800	193450200	26800	26800	26800	26800	10
313	20240219	140700	193182200	26800	26800	26800	26800	5
314	20240219	140600	193048200	26800	26800	26800	26800	8
315	20240219	140500	192833800	26800	26800	26800	26800	7
316	20240219	140400	192646200	26800	26800	26800	26750	17
317	20240219	140300	192191000	26800	26800	26800	26800	3
318	20240219	140200	192110600	26800	26800	26800	26800	12
319	20240219	140100	191789000	26800	26800	26800	26800	4
320	20240219	140000	191681800	26800	26800	26800	26800	13
321	20240219	135900	191333400	26800	26800	26800	26800	121
322	20240219	135800	188090600	26800	26800	26800	26800	6
323	20240219	135700	187929800	26800	26800	26800	26800	4
324	20240219	135600	187822600	26800	26800	26800	26800	6
325	20240219	135500	187661800	26800	26800	26800	26800	21
326	20240219	135400	187099000	26800	26800	26800	26800	0
327	20240219	135300	187099000	26800	26750	26800	26750	6
328	20240219	135200	186938250	26800	26800	26800	26800	9
329	20240219	135100	186697050	26800	26800	26800	26800	10
330	20240219	135000	186429050	26800	26800	26800	26800	8
331	20240219	134900	186214650	26800	26800	26800	26800	6
332	20240219	134800	186053850	26800	26800	26800	26800	9
333	20240219	134700	185812650	26800	26800	26800	26800	8
334	20240219	134600	185598250	26800	26800	26800	26800	2
335	20240219	134500	185544650	26800	26800	26800	26800	14
336	20240219	134400	185169450	26800	26800	26800	26800	2
337	20240219	134300	185115850	26750	26800	26800	26750	11
338	20240219	134200	184821300	26800	26750	26800	26750	10
339	20240219	134100	184553350	26750	26800	26800	26750	19
340	20240219	134000	184044850	26800	26800	26800	26800	6
341	20240219	133900	183884050	26800	26800	26800	26800	1
342	20240219	133800	183857250	26800	26800	26800	26800	18
343	20240219	133700	183374850	26800	26800	26800	26800	7
344	20240219	133600	183187250	26750	26800	26800	26750	2
345	20240219	133500	183133700	26800	26800	26800	26800	11
346	20240219	133400	182838900	26800	26800	26800	26800	10
347	20240219	133300	182570900	26800	26800	26800	26800	5
348	20240219	133200	182436900	26800	26800	26800	26800	9
349	20240219	133100	182195700	26800	26800	26800	26800	8
350	20240219	133000	181981300	26800	26800	26800	26800	9
351	20240219	132900	181740100	26800	26800	26800	26800	5
352	20240219	132800	181606100	26800	26800	26800	26800	178
353	20240219	132700	176835700	26800	26800	26800	26800	7
354	20240219	132600	176648100	26800	26800	26800	26800	6
355	20240219	132500	176487300	26800	26750	26800	26750	84
356	20240219	132400	174240050	26750	26750	26750	26750	4
357	20240219	132300	174133050	26750	26750	26750	26750	4
358	20240219	132200	174026050	26700	26750	26750	26700	9
359	20240219	132100	173785650	26750	26750	26750	26750	20
360	20240219	132000	173250650	26750	26750	26750	26750	4
361	20240219	131900	173143650	26750	26750	26750	26750	2
362	20240219	131800	173090150	26750	26750	26750	26750	9
363	20240219	131700	172849400	26750	26750	26750	26750	10
364	20240219	131600	172581900	26750	26750	26750	26750	9
365	20240219	131500	172341150	26750	26750	26750	26750	3
366	20240219	131400	172260900	26750	26750	26750	26750	13
367	20240219	131300	171913150	26750	26750	26750	26750	8
368	20240219	131200	171699150	26750	26750	26750	26750	4
369	20240219	131100	171592150	26750	26750	26750	26750	16
370	20240219	131000	171164150	26750	26750	26750	26750	6
371	20240219	130900	171003650	26750	26750	26750	26750	6
372	20240219	130800	170843150	26750	26750	26750	26750	13
373	20240219	130700	170495400	26750	26750	26750	26750	6
374	20240219	130600	170334900	26750	26750	26750	26750	4
375	20240219	130500	170227900	26750	26750	26750	26750	1
376	20240219	130400	170201150	26750	26750	26750	26750	25
377	20240219	130300	169532400	26750	26750	26750	26750	8
378	20240219	130200	169318400	26750	26750	26750	26750	2
379	20240219	130100	169264900	26750	26750	26750	26700	8
380	20240219	130000	169051000	26750	26750	26750	26650	9
381	20240219	125900	168810350	26750	26750	26750	26750	3
382	20240219	125800	168730100	26750	26750	26750	26750	7
383	20240219	125700	168542850	26750	26750	26750	26700	13
384	20240219	125600	168195150	26750	26750	26750	26750	9
385	20240219	125500	167954400	26750	26750	26750	26700	11
386	20240219	125400	167660200	26750	26750	26750	26750	3
387	20240219	125300	167579950	26650	26700	26750	26650	5
388	20240219	125200	167446350	26700	26750	26750	26650	51
389	20240219	125100	166085750	26750	26750	26750	26750	14
390	20240219	125000	165711250	26750	26750	26750	26750	5
391	20240219	124900	165577500	26750	26750	26750	26750	4
392	20240219	124800	165470500	26750	26750	26750	26750	3
393	20240219	124700	165390250	26750	26750	26750	26750	19
394	20240219	124600	164882000	26750	26750	26750	26750	5
395	20240219	124500	164748250	26750	26750	26750	26750	4
396	20240219	124400	164641250	26750	26750	26750	26750	36
397	20240219	124300	163678250	26750	26700	26750	26700	33
398	20240219	124200	162797100	26700	26700	26700	26700	46
399	20240219	124100	161568900	26700	26700	26700	26700	23
400	20240219	124000	160954800	26700	26700	26700	26700	14
401	20240219	123900	160581000	26700	26700	26700	26700	8
402	20240219	123800	160367400	26700	26650	26750	26650	5
403	20240219	123700	160233950	26750	26750	26750	26700	11
404	20240219	123600	159939750	26750	26750	26750	26750	8
405	20240219	123500	159725750	26700	26700	26750	26700	12
406	20240219	123400	159404850	26750	26750	26750	26700	9
407	20240219	123300	159164150	26700	26750	26750	26700	15
408	20240219	123200	158763000	26750	26750	26750	26700	6
409	20240219	123100	158602550	26750	26750	26750	26750	2
410	20240219	123000	158549050	26750	26750	26750	26700	11
411	20240219	122900	158254850	26750	26750	26750	26700	9
412	20240219	122800	158014150	26750	26750	26750	26750	2
413	20240219	122700	157960650	26700	26750	26750	26700	14
414	20240219	122600	157586250	26750	26750	26750	26750	10
415	20240219	122500	157318750	26750	26750	26750	26750	5
416	20240219	122400	157185000	26750	26750	26750	26750	6
417	20240219	122300	157024500	26750	26750	26750	26750	13
418	20240219	122200	156676750	26750	26750	26750	26750	4
419	20240219	122100	156569750	26750	26750	26750	26750	8
420	20240219	122000	156355750	26750	26750	26750	26750	9
421	20240219	121900	156115000	26750	26750	26750	26750	9
422	20240219	121800	155874250	26750	26750	26750	26750	1
423	20240219	121700	155847500	26750	26750	26750	26750	9
424	20240219	121600	155606750	26750	26750	26750	26750	12
425	20240219	121500	155285750	26750	26750	26750	26750	4
426	20240219	121400	155178750	26750	26750	26750	26750	7
427	20240219	121300	154991500	26750	26750	26750	26750	13
428	20240219	121200	154643750	26750	26750	26750	26750	6
429	20240219	121100	154483250	26750	26750	26750	26750	4
430	20240219	121000	154376250	26750	26750	26750	26750	10
431	20240219	120900	154108750	26750	26700	26750	26700	9
432	20240219	120800	153868050	26700	26700	26700	26700	6
433	20240219	120700	153707850	26700	26700	26700	26700	3
434	20240219	120600	153627750	26700	26700	26700	26650	13
435	20240219	120500	153280850	26700	26700	26700	26700	4
436	20240219	120400	153174050	26700	26700	26700	26700	8
437	20240219	120300	152960450	26700	26650	26700	26650	16
438	20240219	120200	152533900	26650	26700	26700	26650	9
439	20240219	120100	152293900	26700	26700	26700	26700	3
440	20240219	120000	152213800	26600	26750	26750	26600	22
441	20240219	115900	151626500	26750	26750	26750	26700	5
442	20240219	115800	151492800	26700	26700	26700	26650	37
443	20240219	115700	150506450	26750	26750	26750	26750	4
444	20240219	115600	150399450	26700	26700	26700	26700	11
445	20240219	115500	150105750	26700	26700	26700	26700	10
446	20240219	115400	149838750	26700	26750	26750	26700	22
447	20240219	115300	149251300	26750	26750	26750	26750	6
448	20240219	115200	149090800	26750	26750	26750	26750	16
449	20240219	115100	148662800	26750	26750	26750	26750	3
450	20240219	115000	148582550	26750	26750	26750	26750	7
451	20240219	114900	148395300	26750	26750	26750	26750	10
452	20240219	114800	148127800	26750	26750	26750	26750	6
453	20240219	114700	147967300	26750	26750	26750	26750	6
454	20240219	114600	147806800	26700	26700	26750	26700	10
455	20240219	114500	147539650	26700	26750	26750	26700	16
456	20240219	114400	147111900	26750	26750	26750	26750	1
457	20240219	114300	147085150	26750	26750	26750	26750	8
458	20240219	114200	146871150	26750	26750	26750	26750	14
459	20240219	114100	146496650	26750	26750	26750	26750	3
460	20240219	114000	146416400	26750	26750	26750	26750	6
461	20240219	113900	146255900	26750	26750	26750	26750	13
462	20240219	113800	145908150	26750	26750	26750	26750	7
463	20240219	113700	145720900	26750	26750	26750	26750	3
464	20240219	113600	145640650	26750	26750	26750	26750	5
465	20240219	113500	145506900	26750	26750	26750	26750	13
466	20240219	113400	145159150	26750	26750	26750	26750	8
467	20240219	113300	144945150	26750	26750	26750	26750	3
468	20240219	113200	144864900	26750	26750	26750	26750	14
469	20240219	113100	144490400	26750	26700	26750	26700	6
470	20240219	113000	144330100	26750	26750	26750	26750	11
471	20240219	112900	144035850	26750	26750	26750	26750	10
472	20240219	112800	143768350	26750	26750	26750	26750	8
473	20240219	112700	143554350	26800	26800	26800	26800	5
474	20240219	112600	143420350	26800	26800	26800	26800	9
475	20240219	112500	143179150	26800	26800	26800	26800	12
476	20240219	112400	142857550	26800	26800	26800	26800	5
477	20240219	112300	142723550	26800	26800	26800	26800	3
478	20240219	112200	142643150	26800	26800	26800	26800	12
479	20240219	112100	142321550	26800	26800	26800	26800	11
480	20240219	112000	142026750	26800	26800	26800	26800	1
481	20240219	111900	141999950	26800	26800	26800	26800	38
482	20240219	111800	140981550	26800	26700	26800	26700	411
483	20240219	111700	129980350	26700	26700	26700	26700	6
484	20240219	111600	129820150	26700	26700	26700	26700	8
485	20240219	111500	129606550	26650	26700	26700	26650	20
486	20240219	111400	129073050	26700	26750	26750	26700	5
487	20240219	111300	128939400	26750	26750	26750	26750	10
488	20240219	111200	128671900	26750	26700	26750	26650	150
489	20240219	111100	124674200	26750	26750	26750	26750	15
490	20240219	111000	124272950	26750	26750	26750	26750	1
491	20240219	110900	124246200	26750	26750	26750	26750	8
492	20240219	110800	124032200	26700	26750	26750	26700	38
493	20240219	110700	123016200	26750	26750	26750	26700	60
494	20240219	110600	121411450	26750	26750	26750	26750	5
495	20240219	110500	121277700	26750	26700	26750	26700	14
496	20240219	110400	120903250	26750	26750	26750	26750	5
497	20240219	110300	120769500	26750	26750	26750	26750	3
498	20240219	110200	120689250	26750	26700	26750	26700	18
499	20240219	110100	120208050	26750	26750	26750	26700	51
500	20240219	110000	118845600	26750	26750	26750	26750	7
501	20240219	105900	118658350	26700	26700	26700	26700	16
502	20240219	105800	118231150	26700	26750	26750	26700	13
503	20240219	105700	117883950	26750	26750	26750	26750	8
504	20240219	105600	117669950	26750	26650	26750	26650	87
505	20240219	105500	115350800	26650	26650	26650	26650	3
506	20240219	105400	115270850	26650	26650	26650	26650	62
507	20240219	105300	113618550	26650	26650	26650	26650	3
508	20240219	105200	113538600	26650	26650	26650	26650	9
509	20240219	105100	113298750	26650	26650	26650	26650	12
510	20240219	105000	112978950	26650	26650	26650	26650	9
511	20240219	104900	112739100	26650	26650	26650	26650	3
512	20240219	104800	112659150	26650	26650	26650	26650	12
513	20240219	104700	112339350	26650	26650	26650	26650	13
514	20240219	104600	111992900	26550	26650	26650	26550	5
515	20240219	104500	111860050	26650	26600	26650	26600	227
516	20240219	104400	105821600	26650	26750	26750	26650	72
517	20240219	104300	103900300	26750	26750	26750	26750	6
518	20240219	104200	103739800	26750	26750	26750	26750	14
519	20240219	104100	103365300	26750	26750	26750	26750	8
520	20240219	104000	103151300	26750	26750	26750	26750	7
521	20240219	103900	102964050	26800	26800	26800	26750	13
522	20240219	103800	102615900	26800	26750	26800	26750	17
523	20240219	103700	102161050	26800	26750	26800	26750	18
524	20240219	103600	101678750	26800	26800	26800	26800	1
525	20240219	103500	101651950	26800	26800	26800	26800	9
526	20240219	103400	101410750	26800	26800	26800	26750	81
527	20240219	103300	99242950	26800	26800	26800	26800	3
528	20240219	103200	99162550	26800	26800	26800	26800	4
529	20240219	103100	99055350	26800	26800	26800	26800	2
530	20240219	103000	99001750	26800	26800	26800	26800	18
531	20240219	102900	98519350	26750	26750	26800	26750	163
532	20240219	102800	94156250	26800	26800	26800	26800	5
533	20240219	102700	94022250	26800	26800	26800	26800	16
534	20240219	102600	93593450	26800	26650	26800	26650	516
535	20240219	102500	79791100	26700	26700	26750	26650	354
536	20240219	102400	70326600	26700	26600	26700	26600	843
537	20240219	102300	47833500	26650	26650	26650	26650	5
538	20240219	102200	47700250	26600	26650	26650	26600	65
539	20240219	102100	45970800	26650	26600	26650	26600	4
540	20240219	102000	45864300	26650	26650	26650	26650	14
541	20240219	101900	45491200	26650	26600	26650	26600	4
542	20240219	101800	45384650	26650	26650	26650	26650	20
543	20240219	101700	44851650	26650	26650	26650	26650	15
544	20240219	101600	44451900	26650	26650	26650	26650	8
545	20240219	101500	44238700	26650	26650	26650	26650	5
546	20240219	101400	44105450	26650	26650	26650	26650	2
547	20240219	101300	44052150	26650	26650	26650	26650	22
548	20240219	101200	43465850	26650	26650	26650	26650	2
549	20240219	101100	43412550	26650	26600	26650	26600	90
550	20240219	101000	41016550	26650	26650	26650	26650	15
551	20240219	100900	40616800	26650	26650	26650	26650	7
552	20240219	100800	40430250	26650	26600	26650	26600	16
553	20240219	100700	40004300	26650	26650	26650	26650	8
554	20240219	100600	39791100	26650	26650	26650	26650	7
555	20240219	100500	39604550	26650	26650	26650	26650	8
556	20240219	100400	39391350	26650	26650	26650	26650	3
557	20240219	100300	39311400	26650	26600	26650	26600	30
558	20240219	100200	38512700	26600	26600	26600	26600	4
559	20240219	100100	38406300	26600	26600	26600	26600	15
560	20240219	100000	38007300	26600	26600	26600	26600	16
561	20240219	095900	37581700	26600	26650	26650	26600	74
562	20240219	095800	35613150	26650	26650	26650	26650	4
563	20240219	095700	35506550	26600	26600	26650	26600	7
564	20240219	095600	35320150	26650	26600	26650	26600	16
565	20240219	095500	34893800	26650	26650	26650	26650	5
566	20240219	095400	34760550	26650	26650	26650	26600	3
567	20240219	095300	34680650	26650	26650	26650	26600	52
568	20240219	095200	33295000	26650	26650	26650	26600	36
569	20240219	095100	32335900	26650	26650	26650	26650	17
570	20240219	095000	31882850	26650	26600	26650	26600	44
571	20240219	094900	30712050	26600	26600	26600	26600	52
572	20240219	094800	29328850	26600	26600	26600	26600	15
573	20240219	094700	28929850	26600	26550	26600	26550	16
574	20240219	094600	28504750	26600	26600	26600	26600	13
575	20240219	094500	28158950	26650	26600	26650	26600	39
576	20240219	094400	27121300	26650	26600	26650	26600	6
577	20240219	094300	26961450	26650	26600	26650	26600	17
578	20240219	094200	26508700	26650	26650	26650	26600	11
579	20240219	094100	26215950	26600	26600	26650	26600	77
580	20240219	094000	24164900	26650	26650	26650	26650	6
581	20240219	093900	24005000	26650	26600	26650	26600	92
582	20240219	093800	21556750	26600	26600	26600	26600	6
583	20240219	093700	21397150	26550	26550	26550	26550	17
584	20240219	093600	20945800	26600	26600	26600	26600	0
585	20240219	093500	20945800	26600	26600	26600	26550	31
586	20240219	093400	20121400	26600	26550	26600	26550	43
587	20240219	093300	18979150	26500	26550	26550	26500	8
588	20240219	093200	18767050	26500	26550	26550	26500	109
589	20240219	093100	15873400	26600	26600	26600	26600	0
590	20240219	093000	15873400	26600	26600	26600	26600	8
591	20240219	092900	15660600	26600	26600	26600	26600	4
592	20240219	092800	15554200	26600	26600	26600	26600	2
593	20240219	092700	15501000	26600	26600	26600	26600	0
594	20240219	092600	15501000	26600	26600	26600	26600	7
595	20240219	092500	15314800	26600	26550	26600	26550	51
596	20240219	092400	13958300	26600	26550	26600	26550	5
597	20240219	092300	13825500	26600	26600	26600	26550	20
598	20240219	092200	13293600	26550	26550	26550	26550	4
599	20240219	092100	13187400	26600	26600	26600	26600	137
600	20240219	092000	9543200	26600	26550	26600	26550	5
601	20240219	091900	9410250	26550	26600	26600	26550	10
602	20240219	091800	9144450	26600	26600	26600	26550	119
603	20240219	091700	5979550	26650	26650	26650	26650	2
604	20240219	091600	5926250	26600	26600	26600	26600	11
605	20240219	091500	5633650	26600	26600	26600	26600	12
606	20240219	091400	5314450	26600	26550	26600	26550	4
607	20240219	091300	5208200	26550	26600	26600	26550	75
608	20240219	091200	3213500	26550	26550	26550	26550	1
609	20240219	091100	3186950	26550	26600	26600	26550	69
610	20240219	091000	1352400	26550	26550	26550	26550	1
611	20240219	090900	1325850	26550	26550	26550	26550	4
612	20240219	090800	1219650	26500	26500	26500	26500	0
613	20240219	090700	1219650	26500	26500	26500	26500	0
614	20240219	090600	1219650	26500	26500	26500	26500	3
615	20240219	090500	1140150	26650	26650	26650	26650	1
616	20240219	090400	1113500	26450	26500	26700	26450	24
617	20240219	090300	474450	26400	26400	26400	26400	0
618	20240219	090200	474450	26400	26400	26400	26400	3
619	20240219	090100	395250	26350	26350	26350	26350	0
620	20240219	090000	395250	26350	26350	26350	26350	15