KissMeData/097520/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	200300	989226100	25750	25750	25750	25750	820
3	20240216	200200	989226100	25750	25750	25750	25750	0
4	20240216	200100	989226100	25750	25750	25750	25750	0
5	20240216	200000	989226100	25750	25750	25750	25750	0
6	20240216	195900	989226100	25750	25750	25750	25750	0
7	20240216	195800	989226100	25750	25750	25750	25750	0
8	20240216	195700	989226100	25750	25750	25750	25750	0
9	20240216	195600	989226100	25750	25750	25750	25750	0
10	20240216	195500	989226100	25750	25750	25750	25750	0
11	20240216	195400	989226100	25750	25750	25750	25750	0
12	20240216	195300	989226100	25750	25750	25750	25750	0
13	20240216	195200	989226100	25750	25750	25750	25750	0
14	20240216	195100	989226100	25750	25750	25750	25750	0
15	20240216	195000	989226100	25750	25750	25750	25750	0
16	20240216	194900	989226100	25750	25750	25750	25750	0
17	20240216	194800	989226100	25750	25750	25750	25750	0
18	20240216	194700	989226100	25750	25750	25750	25750	0
19	20240216	194600	989226100	25750	25750	25750	25750	0
20	20240216	194500	989226100	25750	25750	25750	25750	0
21	20240216	194400	989226100	25750	25750	25750	25750	0
22	20240216	194300	989226100	25750	25750	25750	25750	0
23	20240216	194200	989226100	25750	25750	25750	25750	0
24	20240216	194100	989226100	25750	25750	25750	25750	0
25	20240216	194000	989226100	25750	25750	25750	25750	0
26	20240216	193900	989226100	25750	25750	25750	25750	0
27	20240216	193800	989226100	25750	25750	25750	25750	0
28	20240216	193700	989226100	25750	25750	25750	25750	0
29	20240216	193600	989226100	25750	25750	25750	25750	0
30	20240216	193500	989226100	25750	25750	25750	25750	0
31	20240216	193400	989226100	25750	25750	25750	25750	0
32	20240216	193300	989226100	25750	25750	25750	25750	820
33	20240216	193200	989226100	25750	25750	25750	25750	0
34	20240216	193100	989226100	25750	25750	25750	25750	0
35	20240216	193000	989226100	25750	25750	25750	25750	0
36	20240216	192900	989226100	25750	25750	25750	25750	0
37	20240216	192800	989226100	25750	25750	25750	25750	0
38	20240216	192700	989226100	25750	25750	25750	25750	0
39	20240216	192600	989226100	25750	25750	25750	25750	0
40	20240216	192500	989226100	25750	25750	25750	25750	0
41	20240216	192400	989226100	25750	25750	25750	25750	0
42	20240216	192300	989226100	25750	25750	25750	25750	0
43	20240216	192200	989226100	25750	25750	25750	25750	0
44	20240216	192100	989226100	25750	25750	25750	25750	0
45	20240216	192000	989226100	25750	25750	25750	25750	0
46	20240216	191900	989226100	25750	25750	25750	25750	0
47	20240216	191800	989226100	25750	25750	25750	25750	0
48	20240216	191700	989226100	25750	25750	25750	25750	0
49	20240216	191600	989226100	25750	25750	25750	25750	0
50	20240216	191500	989226100	25750	25750	25750	25750	0
51	20240216	191400	989226100	25750	25750	25750	25750	0
52	20240216	191300	989226100	25750	25750	25750	25750	0
53	20240216	191200	989226100	25750	25750	25750	25750	0
54	20240216	191100	989226100	25750	25750	25750	25750	0
55	20240216	191000	989226100	25750	25750	25750	25750	0
56	20240216	190900	989226100	25750	25750	25750	25750	0
57	20240216	190800	989226100	25750	25750	25750	25750	0
58	20240216	190700	989226100	25750	25750	25750	25750	0
59	20240216	190600	989226100	25750	25750	25750	25750	0
60	20240216	190500	989226100	25750	25750	25750	25750	0
61	20240216	190400	989226100	25750	25750	25750	25750	0
62	20240216	190300	989226100	25750	25750	25750	25750	820
63	20240216	190200	989226100	25750	25750	25750	25750	0
64	20240216	190100	989226100	25750	25750	25750	25750	0
65	20240216	190000	989226100	25750	25750	25750	25750	0
66	20240216	185900	989226100	25750	25750	25750	25750	0
67	20240216	185800	989226100	25750	25750	25750	25750	0
68	20240216	185700	989226100	25750	25750	25750	25750	0
69	20240216	185600	989226100	25750	25750	25750	25750	0
70	20240216	185500	989226100	25750	25750	25750	25750	0
71	20240216	185400	989226100	25750	25750	25750	25750	0
72	20240216	185300	989226100	25750	25750	25750	25750	0
73	20240216	185200	989226100	25750	25750	25750	25750	0
74	20240216	185100	989226100	25750	25750	25750	25750	0
75	20240216	185000	989226100	25750	25750	25750	25750	0
76	20240216	184900	989226100	25750	25750	25750	25750	0
77	20240216	184800	989226100	25750	25750	25750	25750	0
78	20240216	184700	989226100	25750	25750	25750	25750	0
79	20240216	184600	989226100	25750	25750	25750	25750	0
80	20240216	184500	989226100	25750	25750	25750	25750	0
81	20240216	184400	989226100	25750	25750	25750	25750	0
82	20240216	184300	989226100	25750	25750	25750	25750	0
83	20240216	184200	989226100	25750	25750	25750	25750	0
84	20240216	184100	989226100	25750	25750	25750	25750	0
85	20240216	184000	989226100	25750	25750	25750	25750	0
86	20240216	183900	989226100	25750	25750	25750	25750	0
87	20240216	183800	989226100	25750	25750	25750	25750	0
88	20240216	183700	989226100	25750	25750	25750	25750	0
89	20240216	183600	989226100	25750	25750	25750	25750	0
90	20240216	183500	989226100	25750	25750	25750	25750	0
91	20240216	183400	989226100	25750	25750	25750	25750	0
92	20240216	183300	989226100	25750	25750	25750	25750	820
93	20240216	183200	989226100	25750	25750	25750	25750	0
94	20240216	183100	989226100	25750	25750	25750	25750	0
95	20240216	183000	989226100	25750	25750	25750	25750	0
96	20240216	182900	989226100	25750	25750	25750	25750	0
97	20240216	182800	989226100	25750	25750	25750	25750	0
98	20240216	182700	989226100	25750	25750	25750	25750	0
99	20240216	182600	989226100	25750	25750	25750	25750	0
100	20240216	182500	989226100	25750	25750	25750	25750	0
101	20240216	182400	989226100	25750	25750	25750	25750	0
102	20240216	182300	989226100	25750	25750	25750	25750	0
103	20240216	182200	989226100	25750	25750	25750	25750	0
104	20240216	182100	989226100	25750	25750	25750	25750	0
105	20240216	182000	989226100	25750	25750	25750	25750	0
106	20240216	181900	989226100	25750	25750	25750	25750	0
107	20240216	181800	989226100	25750	25750	25750	25750	0
108	20240216	181700	989226100	25750	25750	25750	25750	0
109	20240216	181600	989226100	25750	25750	25750	25750	0
110	20240216	181500	989226100	25750	25750	25750	25750	0
111	20240216	181400	989226100	25750	25750	25750	25750	0
112	20240216	181300	989226100	25750	25750	25750	25750	0
113	20240216	181200	989226100	25750	25750	25750	25750	0
114	20240216	181100	989226100	25750	25750	25750	25750	0
115	20240216	181000	989226100	25750	25750	25750	25750	0
116	20240216	180900	989226100	25750	25750	25750	25750	0
117	20240216	180800	989226100	25750	25750	25750	25750	0
118	20240216	180700	989226100	25750	25750	25750	25750	0
119	20240216	180600	989226100	25750	25750	25750	25750	0
120	20240216	180500	989226100	25750	25750	25750	25750	0
121	20240216	180400	989226100	25750	25750	25750	25750	0
122	20240216	180300	989226100	25750	25750	25750	25750	820
123	20240216	180200	989226100	25750	25750	25750	25750	0
124	20240216	180100	989226100	25750	25750	25750	25750	0
125	20240216	180000	989226100	25750	25750	25750	25750	0
126	20240216	175900	989226100	25750	25750	25750	25750	0
127	20240216	175800	989226100	25750	25750	25750	25750	0
128	20240216	175700	989226100	25750	25750	25750	25750	0
129	20240216	175600	989226100	25750	25750	25750	25750	0
130	20240216	175500	989226100	25750	25750	25750	25750	0
131	20240216	175400	989226100	25750	25750	25750	25750	0
132	20240216	175300	989226100	25750	25750	25750	25750	0
133	20240216	175200	989226100	25750	25750	25750	25750	0
134	20240216	175100	989226100	25750	25750	25750	25750	0
135	20240216	175000	989226100	25750	25750	25750	25750	0
136	20240216	174900	989226100	25750	25750	25750	25750	0
137	20240216	174800	989226100	25750	25750	25750	25750	0
138	20240216	174700	989226100	25750	25750	25750	25750	0
139	20240216	174600	989226100	25750	25750	25750	25750	0
140	20240216	174500	989226100	25750	25750	25750	25750	0
141	20240216	174400	989226100	25750	25750	25750	25750	0
142	20240216	174300	989226100	25750	25750	25750	25750	0
143	20240216	174200	989226100	25750	25750	25750	25750	0
144	20240216	174100	989226100	25750	25750	25750	25750	0
145	20240216	174000	989226100	25750	25750	25750	25750	0
146	20240216	173900	989226100	25750	25750	25750	25750	0
147	20240216	173800	989226100	25750	25750	25750	25750	0
148	20240216	173700	989226100	25750	25750	25750	25750	0
149	20240216	173600	989226100	25750	25750	25750	25750	0
150	20240216	173500	989226100	25750	25750	25750	25750	0
151	20240216	173400	989226100	25750	25750	25750	25750	0
152	20240216	173300	989226100	25750	25750	25750	25750	820
153	20240216	173200	989226100	25750	25750	25750	25750	0
154	20240216	173100	989226100	25750	25750	25750	25750	0
155	20240216	173000	989226100	25750	25750	25750	25750	0
156	20240216	172900	989226100	25750	25750	25750	25750	0
157	20240216	172800	989226100	25750	25750	25750	25750	0
158	20240216	172700	989226100	25750	25750	25750	25750	0
159	20240216	172600	989226100	25750	25750	25750	25750	0
160	20240216	172500	989226100	25750	25750	25750	25750	0
161	20240216	172400	989226100	25750	25750	25750	25750	0
162	20240216	172300	989226100	25750	25750	25750	25750	0
163	20240216	172200	989226100	25750	25750	25750	25750	0
164	20240216	172100	989226100	25750	25750	25750	25750	0
165	20240216	172000	989226100	25750	25750	25750	25750	0
166	20240216	171900	989226100	25750	25750	25750	25750	0
167	20240216	171800	989226100	25750	25750	25750	25750	0
168	20240216	171700	989226100	25750	25750	25750	25750	0
169	20240216	171600	989226100	25750	25750	25750	25750	0
170	20240216	171500	989226100	25750	25750	25750	25750	0
171	20240216	171400	989226100	25750	25750	25750	25750	0
172	20240216	171300	989226100	25750	25750	25750	25750	0
173	20240216	171200	989226100	25750	25750	25750	25750	0
174	20240216	171100	989226100	25750	25750	25750	25750	0
175	20240216	171000	989226100	25750	25750	25750	25750	0
176	20240216	170900	989226100	25750	25750	25750	25750	0
177	20240216	170800	989226100	25750	25750	25750	25750	0
178	20240216	170700	989226100	25750	25750	25750	25750	0
179	20240216	170600	989226100	25750	25750	25750	25750	0
180	20240216	170500	989226100	25750	25750	25750	25750	0
181	20240216	170400	989226100	25750	25750	25750	25750	0
182	20240216	170300	989226100	25750	25750	25750	25750	820
183	20240216	170200	989226100	25750	25750	25750	25750	0
184	20240216	170100	989226100	25750	25750	25750	25750	0
185	20240216	170000	989226100	25750	25750	25750	25750	0
186	20240216	165900	989226100	25750	25750	25750	25750	0
187	20240216	165800	989226100	25750	25750	25750	25750	0
188	20240216	165700	989226100	25750	25750	25750	25750	0
189	20240216	165600	989226100	25750	25750	25750	25750	0
190	20240216	165500	989226100	25750	25750	25750	25750	0
191	20240216	165400	989226100	25750	25750	25750	25750	0
192	20240216	165300	989226100	25750	25750	25750	25750	0
193	20240216	165200	989226100	25750	25750	25750	25750	0
194	20240216	165100	989226100	25750	25750	25750	25750	0
195	20240216	165000	989226100	25750	25750	25750	25750	0
196	20240216	164900	989226100	25750	25750	25750	25750	0
197	20240216	164800	989226100	25750	25750	25750	25750	0
198	20240216	164700	989226100	25750	25750	25750	25750	0
199	20240216	164600	989226100	25750	25750	25750	25750	0
200	20240216	164500	989226100	25750	25750	25750	25750	0
201	20240216	164400	989226100	25750	25750	25750	25750	0
202	20240216	164300	989226100	25750	25750	25750	25750	0
203	20240216	164200	989226100	25750	25750	25750	25750	0
204	20240216	164100	989226100	25750	25750	25750	25750	0
205	20240216	164000	989226100	25750	25750	25750	25750	0
206	20240216	163900	989226100	25750	25750	25750	25750	0
207	20240216	163800	989226100	25750	25750	25750	25750	0
208	20240216	163700	989226100	25750	25750	25750	25750	0
209	20240216	163600	989226100	25750	25750	25750	25750	0
210	20240216	163500	989226100	25750	25750	25750	25750	0
211	20240216	163400	989226100	25750	25750	25750	25750	0
212	20240216	163300	989226100	25750	25750	25750	25750	820
213	20240216	163200	989226100	25750	25750	25750	25750	0
214	20240216	163100	989226100	25750	25750	25750	25750	0
215	20240216	163000	989226100	25750	25750	25750	25750	0
216	20240216	162900	989226100	25750	25750	25750	25750	0
217	20240216	162800	989226100	25750	25750	25750	25750	0
218	20240216	162700	989226100	25750	25750	25750	25750	0
219	20240216	162600	989226100	25750	25750	25750	25750	0
220	20240216	162500	989226100	25750	25750	25750	25750	0
221	20240216	162400	989226100	25750	25750	25750	25750	0
222	20240216	162300	989226100	25750	25750	25750	25750	0
223	20240216	162200	989226100	25750	25750	25750	25750	0
224	20240216	162100	989226100	25750	25750	25750	25750	0
225	20240216	162000	989226100	25750	25750	25750	25750	0
226	20240216	161900	989226100	25750	25750	25750	25750	0
227	20240216	161800	989226100	25750	25750	25750	25750	0
228	20240216	161700	989226100	25750	25750	25750	25750	0
229	20240216	161600	989226100	25750	25750	25750	25750	0
230	20240216	161500	989226100	25750	25750	25750	25750	0
231	20240216	161400	989226100	25750	25750	25750	25750	0
232	20240216	161300	989226100	25750	25750	25750	25750	0
233	20240216	161200	989226100	25750	25750	25750	25750	0
234	20240216	161100	989226100	25750	25750	25750	25750	0
235	20240216	161000	989226100	25750	25750	25750	25750	0
236	20240216	160900	989226100	25750	25750	25750	25750	0
237	20240216	160800	989226100	25750	25750	25750	25750	0
238	20240216	160700	989226100	25750	25750	25750	25750	0
239	20240216	160600	989226100	25750	25750	25750	25750	0
240	20240216	160500	989226100	25750	25750	25750	25750	0
241	20240216	160400	989226100	25750	25750	25750	25750	0
242	20240216	160300	989226100	25750	25750	25750	25750	820
243	20240216	160200	989226100	25750	25750	25750	25750	0
244	20240216	160100	989226100	25750	25750	25750	25750	0
245	20240216	160000	989226100	25750	25750	25750	25750	0
246	20240216	155900	989226100	25750	25750	25750	25750	0
247	20240216	155800	989226100	25750	25750	25750	25750	0
248	20240216	155700	989226100	25750	25750	25750	25750	0
249	20240216	155600	989226100	25750	25750	25750	25750	0
250	20240216	155500	989226100	25750	25750	25750	25750	0
251	20240216	155400	989226100	25750	25750	25750	25750	0
252	20240216	155300	989226100	25750	25750	25750	25750	0
253	20240216	155200	989226100	25750	25750	25750	25750	0
254	20240216	155100	989226100	25750	25750	25750	25750	0
255	20240216	155000	989226100	25750	25750	25750	25750	0
256	20240216	154900	989226100	25750	25750	25750	25750	0
257	20240216	154800	989226100	25750	25750	25750	25750	0
258	20240216	154700	989226100	25750	25750	25750	25750	0
259	20240216	154600	989226100	25750	25750	25750	25750	0
260	20240216	154500	989226100	25750	25750	25750	25750	0
261	20240216	154400	989226100	25750	25750	25750	25750	0
262	20240216	154300	989226100	25750	25750	25750	25750	0
263	20240216	154200	989226100	25750	25750	25750	25750	0
264	20240216	154100	989226100	25750	25750	25750	25750	0
265	20240216	154000	989226100	25750	25750	25750	25750	0
266	20240216	153900	989226100	25750	25750	25750	25750	0
267	20240216	153800	989226100	25750	25750	25750	25750	0
268	20240216	153700	989226100	25750	25750	25750	25750	0
269	20240216	153600	989226100	25750	25750	25750	25750	0
270	20240216	153500	989226100	25750	25750	25750	25750	0
271	20240216	153400	989226100	25750	25750	25750	25750	0
272	20240216	153300	989226100	25750	25750	25750	25750	820
273	20240216	153200	989226100	25750	25750	25750	25750	0
274	20240216	153100	989226100	25750	25750	25750	25750	0
275	20240216	153000	989226100	25750	25750	25750	25750	820
276	20240216	152900	968111100	25750	25750	25750	25750	0
277	20240216	152800	968111100	25750	25750	25750	25750	0
278	20240216	152700	968111100	25750	25750	25750	25750	0
279	20240216	152600	968111100	25750	25750	25750	25750	0
280	20240216	152500	968111100	25750	25750	25750	25750	0
281	20240216	152400	968111100	25750	25750	25750	25750	0
282	20240216	152300	968111100	25750	25750	25750	25750	0
283	20240216	152200	968111100	25750	25750	25750	25750	0
284	20240216	152100	968111100	25750	25750	25750	25750	0
285	20240216	152000	968111100	25750	25750	25750	25750	0
286	20240216	151900	968111100	25750	25800	25800	25700	40
287	20240216	151800	967081200	25700	25700	25800	25700	21
288	20240216	151700	966541150	25700	25800	25800	25700	34
289	20240216	151600	965665100	25750	25800	25800	25750	7
290	20240216	151500	965484550	25800	25750	25800	25700	116
291	20240216	151400	962497850	25750	25750	25750	25750	246
292	20240216	151300	956163350	25750	25750	25750	25700	579
293	20240216	151200	941257050	25750	25750	25750	25700	25
294	20240216	151100	940613550	25750	25700	25750	25700	35
295	20240216	151000	939712650	25750	25750	25750	25700	169
296	20240216	150900	935361450	25750	25750	25750	25750	19
297	20240216	150800	934872200	25750	25750	25750	25700	9
298	20240216	150700	934640500	25750	25750	25750	25750	17
299	20240216	150600	934202750	25750	25750	25750	25750	24
300	20240216	150500	933584750	25750	25750	25750	25700	70
301	20240216	150400	931783750	25700	25750	25750	25700	4
302	20240216	150300	931680800	25750	25750	25750	25700	9
303	20240216	150200	931449150	25750	25750	25750	25750	27
304	20240216	150100	930753900	25750	25750	25750	25750	22
305	20240216	150000	930187400	25750	25750	25750	25700	357
306	20240216	145900	920994700	25800	25800	25800	25800	4
307	20240216	145800	920891500	25800	25800	25800	25750	9
308	20240216	145700	920659350	25800	25750	25800	25750	13
309	20240216	145600	920324450	25750	25800	25800	25750	199
310	20240216	145500	915190750	25800	25800	25800	25750	12
311	20240216	145400	914881350	25800	25800	25800	25800	5
312	20240216	145300	914752350	25750	25700	25750	25700	5
313	20240216	145200	914623700	25750	25800	25800	25750	160
314	20240216	145100	910503150	25800	25750	25800	25750	64
315	20240216	145000	908854950	25750	25750	25750	25750	303
316	20240216	144900	901052700	25700	25750	25750	25700	412
317	20240216	144800	890448300	25750	25750	25750	25700	29
318	20240216	144700	889702600	25750	25750	25750	25750	3
319	20240216	144600	889625350	25750	25750	25750	25750	2
320	20240216	144500	889573850	25750	25750	25750	25750	30
321	20240216	144400	888801350	25700	25700	25700	25700	4
322	20240216	144300	888698550	25700	25700	25700	25700	0
323	20240216	144200	888698550	25700	25700	25700	25700	103
324	20240216	144100	886051450	25750	25750	25750	25750	0
325	20240216	144000	886051450	25750	25750	25750	25750	15
326	20240216	143900	885665200	25750	25750	25750	25750	24
327	20240216	143800	885047200	25750	25750	25750	25700	24
328	20240216	143700	884429250	25750	25750	25750	25750	1
329	20240216	143600	884403500	25750	25750	25750	25750	56
330	20240216	143500	882961500	25750	25750	25750	25750	4
331	20240216	143400	882858500	25700	25750	25750	25700	17
332	20240216	143300	882420850	25750	25750	25750	25750	5
333	20240216	143200	882292100	25750	25750	25750	25750	105
334	20240216	143100	879588350	25750	25750	25750	25700	18
335	20240216	143000	879124900	25750	25750	25750	25700	146
336	20240216	142900	875368400	25750	25750	25750	25750	5
337	20240216	142800	875239650	25750	25750	25750	25750	0
338	20240216	142700	875239650	25750	25750	25750	25750	2
339	20240216	142600	875188150	25750	25750	25750	25750	0
340	20240216	142500	875188150	25750	25750	25750	25750	272
341	20240216	142400	868184150	25800	25800	25800	25800	0
342	20240216	142300	868184150	25800	25800	25800	25800	0
343	20240216	142200	868184150	25800	25750	25800	25750	37
344	20240216	142100	867231200	25750	25750	25750	25750	1
345	20240216	142000	867205450	25750	25700	25750	25700	2594
346	20240216	141900	800519800	25700	25650	25700	25650	181
347	20240216	141800	795868450	25700	25700	25700	25700	1
348	20240216	141700	795842750	25650	25700	25700	25650	33
349	20240216	141600	794996200	25700	25650	25700	25650	6
350	20240216	141500	794842050	25700	25650	25700	25650	232
351	20240216	141400	788891150	25650	25700	25700	25650	204
352	20240216	141300	783658500	25700	25700	25700	25700	0
353	20240216	141200	783658500	25700	25700	25700	25650	255
354	20240216	141100	777117600	25700	25700	25700	25700	1
355	20240216	141000	777091900	25650	25700	25700	25650	85
356	20240216	140900	774911400	25700	25700	25700	25700	0
357	20240216	140800	774911400	25700	25700	25700	25700	9
358	20240216	140700	774680100	25650	25650	25650	25650	15
359	20240216	140600	774295350	25650	25650	25650	25650	10
360	20240216	140500	774038850	25650	25650	25650	25650	180
361	20240216	140400	769421850	25650	25650	25650	25650	0
362	20240216	140300	769421850	25650	25650	25650	25650	131
363	20240216	140200	766061700	25700	25650	25700	25650	24
364	20240216	140100	765446050	25650	25650	25650	25650	10
365	20240216	140000	765189550	25650	25650	25650	25650	199
366	20240216	135900	760085200	25700	25700	25700	25700	4
367	20240216	135800	759982400	25700	25700	25700	25700	3
368	20240216	135700	759905300	25700	25700	25700	25700	4
369	20240216	135600	759802500	25650	25650	25650	25650	30
370	20240216	135500	759033000	25700	25700	25700	25700	4
371	20240216	135400	758930200	25650	25650	25650	25650	0
372	20240216	135300	758930200	25650	25700	25700	25650	262
373	20240216	135200	752199650	25700	25700	25700	25700	11
374	20240216	135100	751916950	25700	25650	25700	25650	65
375	20240216	135000	750249500	25650	25650	25650	25650	200
376	20240216	134900	745119500	25700	25650	25700	25650	249
377	20240216	134800	738732450	25650	25700	25700	25650	43
378	20240216	134700	737628850	25700	25700	25700	25700	3
379	20240216	134600	737551750	25650	25650	25650	25650	224
380	20240216	134500	731806150	25700	25700	25700	25700	106
381	20240216	134400	729081950	25650	25650	25650	25650	39
382	20240216	134300	728081600	25700	25650	25700	25650	306
383	20240216	134200	720232500	25700	25700	25700	25700	1
384	20240216	134100	720206800	25700	25700	25700	25650	36
385	20240216	134000	719283100	25700	25700	25700	25700	0
386	20240216	133900	719283100	25700	25650	25700	25650	101
387	20240216	133800	716690750	25700	25700	25700	25700	2
388	20240216	133700	716639350	25700	25700	25700	25700	4
389	20240216	133600	716536550	25650	25650	25650	25650	215
390	20240216	133500	711021800	25700	25700	25700	25700	4
391	20240216	133400	710919000	25650	25700	25700	25650	1081
392	20240216	133300	683191200	25650	25700	25700	25650	102
393	20240216	133200	680574800	25700	25700	25700	25700	4
394	20240216	133100	680472000	25650	25700	25700	25650	33
395	20240216	133000	679625400	25700	25700	25700	25700	4
396	20240216	132900	679522600	25650	25650	25650	25650	30
397	20240216	132800	678753100	25700	25700	25700	25650	107
398	20240216	132700	676008200	25650	25650	25650	25650	30
399	20240216	132600	675238700	25650	25700	25700	25650	9
400	20240216	132500	675007500	25700	25700	25700	25700	0
401	20240216	132400	675007500	25700	25700	25700	25650	75
402	20240216	132300	673081550	25700	25700	25700	25650	59
403	20240216	132200	671566050	25650	25700	25700	25650	134
404	20240216	132100	668128750	25650	25700	25700	25650	400
405	20240216	132000	657863750	25700	25700	25700	25700	4
406	20240216	131900	657760950	25650	25650	25650	25650	105
407	20240216	131800	655067700	25700	25700	25700	25700	4
408	20240216	131700	654964900	25650	25650	25650	25650	30
409	20240216	131600	654195400	25700	25700	25700	25700	6
410	20240216	131500	654041200	25650	25650	25650	25650	30
411	20240216	131400	653271700	25700	25700	25700	25700	4
412	20240216	131300	653168900	25650	25650	25650	25650	0
413	20240216	131200	653168900	25650	25700	25700	25650	35
414	20240216	131100	652270900	25700	25700	25700	25700	16
415	20240216	131000	651859700	25700	25650	25700	25650	35
416	20240216	130900	650961750	25700	25700	25700	25700	60
417	20240216	130800	649419750	25700	25700	25700	25700	3
418	20240216	130700	649342650	25700	25700	25700	25700	0
419	20240216	130600	649342650	25700	25700	25700	25700	4
420	20240216	130500	649239850	25650	25650	25650	25650	30
421	20240216	130400	648470350	25700	25700	25700	25700	4
422	20240216	130300	648367550	25650	25650	25650	25650	42
423	20240216	130200	647290250	25700	25700	25700	25650	35
424	20240216	130100	646392250	25700	25700	25700	25700	0
425	20240216	130000	646392250	25700	25650	25700	25650	74
426	20240216	125900	644493450	25650	25700	25700	25650	431
427	20240216	125800	633438250	25700	25650	25700	25650	35
428	20240216	125700	632540300	25700	25700	25700	25700	6
429	20240216	125600	632386100	25700	25700	25700	25700	25
430	20240216	125500	631743600	25650	25700	25700	25650	35
431	20240216	125400	630845600	25650	25700	25700	25650	10
432	20240216	125300	630588950	25700	25650	25700	25650	82
433	20240216	125200	628483050	25700	25700	25700	25700	5
434	20240216	125100	628354550	25700	25700	25700	25700	1
435	20240216	125000	628328850	25700	25700	25700	25650	38
436	20240216	124900	627353750	25700	25700	25700	25700	1
437	20240216	124800	627328050	25700	25650	25700	25650	37
438	20240216	124700	626378700	25700	25700	25700	25700	10
439	20240216	124600	626121700	25700	25650	25700	25650	41
440	20240216	124500	625069550	25700	25700	25700	25700	100
441	20240216	124400	622499550	25700	25700	25700	25700	5
442	20240216	124300	622371050	25650	25700	25700	25650	33
443	20240216	124200	621524450	25700	25700	25700	25700	0
444	20240216	124100	621524450	25700	25700	25700	25700	4
445	20240216	124000	621421650	25700	25700	25700	25700	1
446	20240216	123900	621395950	25700	25700	25700	25700	5
447	20240216	123800	621267450	25650	25700	25700	25650	40
448	20240216	123700	620240950	25700	25650	25700	25650	30
449	20240216	123600	619471250	25650	25700	25700	25650	10
450	20240216	123500	619214700	25700	25650	25700	25650	10
451	20240216	123400	618958150	25650	25650	25650	25650	162
452	20240216	123300	614802850	25650	25700	25700	25650	144
453	20240216	123200	611109050	25650	25650	25650	25650	909
454	20240216	123100	587793200	25700	25700	25700	25650	38
455	20240216	123000	586818250	25700	25650	25700	25650	241
456	20240216	122900	580636550	25700	25650	25700	25650	54
457	20240216	122800	579250250	25700	25700	25700	25700	2
458	20240216	122700	579198850	25700	25700	25700	25700	5
459	20240216	122600	579070350	25700	25700	25700	25650	41
460	20240216	122500	578018150	25700	25650	25700	25650	56
461	20240216	122400	576581450	25700	25700	25700	25700	0
462	20240216	122300	576581450	25700	25700	25700	25700	4
463	20240216	122200	576478650	25700	25700	25700	25700	5
464	20240216	122100	576350150	25700	25700	25700	25650	40
465	20240216	122000	575323650	25700	25700	25700	25700	5
466	20240216	121900	575195150	25700	25700	25700	25650	39
467	20240216	121800	574194400	25700	25700	25700	25700	5
468	20240216	121700	574065900	25700	25650	25700	25650	105
469	20240216	121600	571371300	25650	25700	25700	25650	103
470	20240216	121500	568729200	25700	25650	25700	25650	800
471	20240216	121400	548209050	25650	25700	25700	25650	32
472	20240216	121300	547388150	25700	25700	25700	25700	12
473	20240216	121200	547079750	25700	25700	25700	25650	45
474	20240216	121100	545924750	25700	25700	25700	25700	31
475	20240216	121000	545128050	25700	25700	25700	25700	8
476	20240216	120900	544922450	25650	25700	25700	25650	36
477	20240216	120800	543998750	25700	25650	25700	25650	7
478	20240216	120700	543819150	25700	25650	25700	25650	51
479	20240216	120600	542510000	25700	25700	25700	25700	295
480	20240216	120500	534928500	25700	25700	25700	25700	4
481	20240216	120400	534825700	25700	25650	25700	25650	35
482	20240216	120300	533926450	25700	25650	25700	25650	8
483	20240216	120200	533721100	25700	25700	25700	25700	2
484	20240216	120100	533669700	25700	25700	25700	25700	10
485	20240216	120000	533412700	25700	25650	25700	25650	66
486	20240216	115900	531718000	25700	25700	25700	25700	5
487	20240216	115800	531589500	25700	25700	25700	25700	4
488	20240216	115700	531486700	25700	25700	25700	25700	18
489	20240216	115600	531024100	25700	25700	25700	25650	7
490	20240216	115500	530844300	25700	25650	25700	25650	17
491	20240216	115400	530407450	25700	25700	25700	25700	227
492	20240216	115300	524573550	25700	25700	25750	25700	24
493	20240216	115200	523956550	25750	25750	25750	25750	0
494	20240216	115100	523956550	25750	25700	25750	25700	95
495	20240216	115000	521514850	25700	25700	25700	25650	104
496	20240216	114900	518843750	25700	25700	25700	25700	0
497	20240216	114800	518843750	25700	25700	25700	25700	27
498	20240216	114700	518149850	25700	25700	25700	25700	24
499	20240216	114600	517533050	25700	25700	25700	25700	30
500	20240216	114500	516762050	25700	25700	25700	25700	772
501	20240216	114400	496921650	25750	25750	25750	25750	8
502	20240216	114300	496715650	25700	25700	25700	25700	10
503	20240216	114200	496458650	25750	25750	25750	25700	109
504	20240216	114100	493656900	25750	25750	25750	25750	7
505	20240216	114000	493476650	25750	25750	25750	25750	4
506	20240216	113900	493373650	25750	25750	25750	25750	0
507	20240216	113800	493373650	25750	25750	25750	25750	15
508	20240216	113700	492987400	25750	25750	25750	25750	0
509	20240216	113600	492987400	25750	25700	25750	25700	61
510	20240216	113500	491419550	25700	25650	25700	25650	198
511	20240216	113400	486331300	25700	25700	25700	25650	153
512	20240216	113300	482399350	25700	25650	25700	25650	56
513	20240216	113200	480961750	25700	25700	25700	25700	16
514	20240216	113100	480550550	25700	25700	25700	25700	411
515	20240216	113000	469987850	25750	25750	25750	25750	4
516	20240216	112900	469884850	25700	25700	25750	25700	1779
517	20240216	112800	424164500	25750	25750	25750	25700	41
518	20240216	112700	423110400	25750	25700	25750	25700	251
519	20240216	112600	416657150	25750	25750	25750	25700	37
520	20240216	112500	415705900	25750	25750	25750	25750	27
521	20240216	112400	415010650	25750	25750	25750	25750	7
522	20240216	112300	414830400	25750	25750	25750	25750	67
523	20240216	112200	413105150	25750	25800	25800	25750	1188
524	20240216	112100	382513450	25800	25750	25800	25750	133
525	20240216	112000	379084650	25800	25800	25800	25800	36
526	20240216	111900	378155850	25800	25750	25800	25750	108
527	20240216	111800	375374450	25800	25800	25800	25800	228
528	20240216	111700	369492050	25800	25800	25800	25800	202
529	20240216	111600	364280450	25800	25800	25800	25800	3
530	20240216	111500	364203050	25750	25750	25750	25750	16
531	20240216	111400	363791050	25750	25750	25750	25750	31
532	20240216	111300	362992800	25800	25800	25800	25800	1
533	20240216	111200	362967000	25750	25750	25750	25750	0
534	20240216	111100	362967000	25750	25750	25750	25750	43
535	20240216	111000	361859750	25750	25750	25750	25750	0
536	20240216	110900	361859750	25750	25750	25750	25750	101
537	20240216	110800	359259000	25750	25750	25750	25750	0
538	20240216	110700	359259000	25750	25800	25800	25750	313
539	20240216	110600	351185000	25750	25800	25800	25750	31
540	20240216	110500	350386700	25750	25750	25750	25750	0
541	20240216	110400	350386700	25750	25800	25800	25750	91
542	20240216	110300	348043400	25800	25800	25800	25800	1
543	20240216	110200	348017600	25800	25750	25800	25750	51
544	20240216	110100	346703350	25800	25750	25800	25750	19
545	20240216	110000	346214000	25750	25750	25750	25750	0
546	20240216	105900	346214000	25750	25750	25750	25750	30
547	20240216	105800	345441500	25800	25800	25800	25800	1
548	20240216	105700	345415700	25800	25750	25800	25750	62
549	20240216	105600	343817600	25800	25800	25800	25800	10
550	20240216	105500	343559600	25800	25800	25800	25800	5
551	20240216	105400	343430600	25750	25800	25800	25750	32
552	20240216	105300	342606500	25800	25800	25800	25800	40
553	20240216	105200	341574500	25800	25800	25800	25800	10
554	20240216	105100	341316500	25800	25800	25800	25800	5
555	20240216	105000	341187500	25800	25800	25800	25800	0
556	20240216	104900	341187500	25800	25800	25800	25800	5
557	20240216	104800	341058500	25800	25800	25800	25800	0
558	20240216	104700	341058500	25800	25800	25800	25800	10
559	20240216	104600	340800500	25800	25800	25800	25800	2
560	20240216	104500	340748900	25750	25750	25750	25750	60
561	20240216	104400	339203900	25750	25750	25750	25750	0
562	20240216	104300	339203900	25750	25750	25800	25750	337
563	20240216	104200	330525400	25750	25750	25750	25750	61
564	20240216	104100	328954650	25750	25750	25750	25750	20
565	20240216	104000	328439650	25750	25800	25800	25750	97
566	20240216	103900	325941550	25800	25800	25800	25800	0
567	20240216	103800	325941550	25800	25800	25800	25800	1
568	20240216	103700	325915750	25800	25800	25800	25800	21
569	20240216	103600	325373950	25800	25800	25800	25800	27
570	20240216	103500	324677350	25800	25800	25800	25800	13
571	20240216	103400	324341950	25800	25800	25800	25800	1
572	20240216	103300	324316150	25800	25800	25800	25800	2
573	20240216	103200	324264550	25800	25800	25800	25800	5
574	20240216	103100	324135550	25800	25800	25800	25800	27
575	20240216	103000	323438950	25800	25800	25800	25750	44
576	20240216	102900	322305250	25800	25800	25800	25800	11
577	20240216	102800	322021450	25800	25800	25800	25800	22
578	20240216	102700	321453850	25800	25800	25800	25800	7
579	20240216	102600	321273250	25800	25800	25800	25800	2
580	20240216	102500	321221650	25800	25750	25800	25750	21
581	20240216	102400	320680350	25750	25800	25800	25750	131
582	20240216	102300	317305550	25800	25800	25800	25800	0
583	20240216	102200	317305550	25800	25800	25800	25800	23
584	20240216	102100	316712150	25800	25800	25800	25800	29
585	20240216	102000	315963950	25800	25800	25800	25750	50
586	20240216	101900	314674050	25850	25850	25850	25850	31
587	20240216	101800	313872700	25800	25800	25800	25750	386
588	20240216	101700	303916350	25800	25800	25800	25800	17
589	20240216	101600	303477750	25800	25800	25800	25800	43
590	20240216	101500	302368350	25800	25800	25800	25800	22
591	20240216	101400	301800750	25800	25800	25800	25800	19
592	20240216	101300	301310550	25800	25800	25800	25800	18
593	20240216	101200	300846150	25800	25800	25800	25800	123
594	20240216	101100	297672750	25800	25800	25800	25750	164
595	20240216	101000	293441650	25800	25800	25800	25800	81
596	20240216	100900	291351850	25750	25750	25750	25750	0
597	20240216	100800	291351850	25750	25750	25750	25750	23
598	20240216	100700	290759600	25750	25750	25750	25750	15
599	20240216	100600	290373350	25750	25750	25800	25750	33
600	20240216	100500	289523500	25800	25750	25800	25750	153
601	20240216	100400	285583600	25800	25800	25800	25800	44
602	20240216	100300	284448400	25800	25800	25800	25800	28
603	20240216	100200	283726000	25800	25800	25800	25800	47
604	20240216	100100	282513400	25800	25800	25800	25800	1
605	20240216	100000	282487600	25800	25800	25800	25800	2
606	20240216	095900	282436000	25750	25800	25800	25750	195
607	20240216	095800	277406400	25800	25800	25800	25750	60
608	20240216	095700	275858550	25800	25750	25800	25750	11
609	20240216	095600	275575250	25800	25800	25800	25800	1
610	20240216	095500	275549450	25750	25750	25750	25750	21
611	20240216	095400	275008700	25750	25800	25800	25750	33
612	20240216	095300	274157450	25800	25800	25800	25800	42
613	20240216	095200	273073850	25800	25800	25800	25800	200
614	20240216	095100	267913850	25800	25800	25800	25800	40
615	20240216	095000	266881850	25850	25850	25850	25850	14
616	20240216	094900	266519950	25850	25850	25850	25850	10
617	20240216	094800	266261450	25850	25850	25850	25850	208
618	20240216	094700	260884650	25750	25750	25750	25750	102
619	20240216	094600	258258150	25750	25800	25800	25750	200
620	20240216	094500	253107200	25800	25750	25800	25750	141
621	20240216	094400	249471900	25800	25800	25800	25800	5
622	20240216	094300	249342900	25800	25800	25800	25800	201
623	20240216	094200	244157100	25800	25800	25800	25800	6
624	20240216	094100	244002300	25800	25850	25850	25800	15
625	20240216	094000	243615250	25800	25850	25850	25800	87
626	20240216	093900	241370500	25800	25800	25850	25800	291
627	20240216	093800	233862650	25800	25800	25800	25800	26
628	20240216	093700	233191850	25800	25800	25800	25750	749
629	20240216	093600	213903750	25800	25800	25800	25800	41
630	20240216	093500	212845950	25800	25800	25800	25800	37
631	20240216	093400	211891350	25800	25750	25800	25750	18
632	20240216	093300	211427650	25800	25800	25800	25800	115
633	20240216	093200	208460650	25850	25800	25850	25800	313
634	20240216	093100	200384700	25800	25800	25800	25800	150
635	20240216	093000	196514700	25800	25800	25850	25800	68
636	20240216	092900	194760250	25850	25850	25850	25800	119
637	20240216	092800	191689000	25850	25750	25850	25750	136
638	20240216	092700	188181500	25750	25850	25850	25750	422
639	20240216	092600	177312800	25850	25850	25850	25850	2
640	20240216	092500	177261100	25850	25850	25850	25750	1263
641	20240216	092400	144667550	25850	25850	25850	25850	40
642	20240216	092300	143633550	25850	25850	25850	25850	616
643	20240216	092200	127709950	25900	25900	25900	25850	63
644	20240216	092100	126080750	25900	25900	25900	25850	136
645	20240216	092000	122558850	25900	25900	25900	25900	4
646	20240216	091900	122455250	25900	25900	25900	25850	13
647	20240216	091800	122119050	25900	25900	25900	25900	161
648	20240216	091700	117949150	25900	25850	25900	25850	133
649	20240216	091600	114510950	25850	25850	25850	25850	175
650	20240216	091500	109987200	25800	25800	25800	25800	310
651	20240216	091400	101989200	25800	25850	25850	25800	414
652	20240216	091300	91288500	25900	25900	25900	25900	5
653	20240216	091200	91159000	25900	25900	25900	25850	18
654	20240216	091100	90693150	25900	25900	25950	25900	33
655	20240216	091000	89838400	25900	25950	25950	25900	1096
656	20240216	090900	61451300	25950	26050	26050	25950	622
657	20240216	090800	45297850	26050	26100	26100	26050	78
658	20240216	090700	43265900	26050	26000	26050	26000	108
659	20240216	090600	40452850	26050	26050	26050	26050	1
660	20240216	090500	40426800	26000	26050	26050	26000	128
661	20240216	090400	37098550	26050	25950	26050	25950	20
662	20240216	090300	36579450	25950	25900	25950	25900	110
663	20240216	090200	33729950	25900	25900	25950	25850	266
664	20240216	090100	26845300	25850	25950	25950	25850	276
665	20240216	090000	19692150	25900	26200	26200	25900	757