KissMeData/102940/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	200000	575057300	22400	22400	22400	22400	198
3	20240221	195900	575057300	22400	22400	22400	22400	0
4	20240221	195800	575057300	22400	22400	22400	22400	0
5	20240221	195700	575057300	22400	22400	22400	22400	0
6	20240221	195600	575057300	22400	22400	22400	22400	0
7	20240221	195500	575057300	22400	22400	22400	22400	0
8	20240221	195400	575057300	22400	22400	22400	22400	0
9	20240221	195300	575057300	22400	22400	22400	22400	0
10	20240221	195200	575057300	22400	22400	22400	22400	0
11	20240221	195100	575057300	22400	22400	22400	22400	0
12	20240221	195000	575057300	22400	22400	22400	22400	0
13	20240221	194900	575057300	22400	22400	22400	22400	0
14	20240221	194800	575057300	22400	22400	22400	22400	0
15	20240221	194700	575057300	22400	22400	22400	22400	0
16	20240221	194600	575057300	22400	22400	22400	22400	0
17	20240221	194500	575057300	22400	22400	22400	22400	0
18	20240221	194400	575057300	22400	22400	22400	22400	0
19	20240221	194300	575057300	22400	22400	22400	22400	0
20	20240221	194200	575057300	22400	22400	22400	22400	0
21	20240221	194100	575057300	22400	22400	22400	22400	0
22	20240221	194000	575057300	22400	22400	22400	22400	0
23	20240221	193900	575057300	22400	22400	22400	22400	0
24	20240221	193800	575057300	22400	22400	22400	22400	0
25	20240221	193700	575057300	22400	22400	22400	22400	0
26	20240221	193600	575057300	22400	22400	22400	22400	0
27	20240221	193500	575057300	22400	22400	22400	22400	0
28	20240221	193400	575057300	22400	22400	22400	22400	0
29	20240221	193300	575057300	22400	22400	22400	22400	0
30	20240221	193200	575057300	22400	22400	22400	22400	0
31	20240221	193100	575057300	22400	22400	22400	22400	0
32	20240221	193000	575057300	22400	22400	22400	22400	198
33	20240221	192900	575057300	22400	22400	22400	22400	0
34	20240221	192800	575057300	22400	22400	22400	22400	0
35	20240221	192700	575057300	22400	22400	22400	22400	0
36	20240221	192600	575057300	22400	22400	22400	22400	0
37	20240221	192500	575057300	22400	22400	22400	22400	0
38	20240221	192400	575057300	22400	22400	22400	22400	0
39	20240221	192300	575057300	22400	22400	22400	22400	0
40	20240221	192200	575057300	22400	22400	22400	22400	0
41	20240221	192100	575057300	22400	22400	22400	22400	0
42	20240221	192000	575057300	22400	22400	22400	22400	0
43	20240221	191900	575057300	22400	22400	22400	22400	0
44	20240221	191800	575057300	22400	22400	22400	22400	0
45	20240221	191700	575057300	22400	22400	22400	22400	0
46	20240221	191600	575057300	22400	22400	22400	22400	0
47	20240221	191500	575057300	22400	22400	22400	22400	0
48	20240221	191400	575057300	22400	22400	22400	22400	0
49	20240221	191300	575057300	22400	22400	22400	22400	0
50	20240221	191200	575057300	22400	22400	22400	22400	0
51	20240221	191100	575057300	22400	22400	22400	22400	0
52	20240221	191000	575057300	22400	22400	22400	22400	0
53	20240221	190900	575057300	22400	22400	22400	22400	0
54	20240221	190800	575057300	22400	22400	22400	22400	0
55	20240221	190700	575057300	22400	22400	22400	22400	0
56	20240221	190600	575057300	22400	22400	22400	22400	0
57	20240221	190500	575057300	22400	22400	22400	22400	0
58	20240221	190400	575057300	22400	22400	22400	22400	0
59	20240221	190300	575057300	22400	22400	22400	22400	0
60	20240221	190200	575057300	22400	22400	22400	22400	0
61	20240221	190100	575057300	22400	22400	22400	22400	0
62	20240221	190000	575057300	22400	22400	22400	22400	198
63	20240221	185900	575057300	22400	22400	22400	22400	0
64	20240221	185800	575057300	22400	22400	22400	22400	0
65	20240221	185700	575057300	22400	22400	22400	22400	0
66	20240221	185600	575057300	22400	22400	22400	22400	0
67	20240221	185500	575057300	22400	22400	22400	22400	0
68	20240221	185400	575057300	22400	22400	22400	22400	0
69	20240221	185300	575057300	22400	22400	22400	22400	0
70	20240221	185200	575057300	22400	22400	22400	22400	0
71	20240221	185100	575057300	22400	22400	22400	22400	0
72	20240221	185000	575057300	22400	22400	22400	22400	0
73	20240221	184900	575057300	22400	22400	22400	22400	0
74	20240221	184800	575057300	22400	22400	22400	22400	0
75	20240221	184700	575057300	22400	22400	22400	22400	0
76	20240221	184600	575057300	22400	22400	22400	22400	0
77	20240221	184500	575057300	22400	22400	22400	22400	0
78	20240221	184400	575057300	22400	22400	22400	22400	0
79	20240221	184300	575057300	22400	22400	22400	22400	0
80	20240221	184200	575057300	22400	22400	22400	22400	0
81	20240221	184100	575057300	22400	22400	22400	22400	0
82	20240221	184000	575057300	22400	22400	22400	22400	0
83	20240221	183900	575057300	22400	22400	22400	22400	0
84	20240221	183800	575057300	22400	22400	22400	22400	0
85	20240221	183700	575057300	22400	22400	22400	22400	0
86	20240221	183600	575057300	22400	22400	22400	22400	0
87	20240221	183500	575057300	22400	22400	22400	22400	0
88	20240221	183400	575057300	22400	22400	22400	22400	0
89	20240221	183300	575057300	22400	22400	22400	22400	0
90	20240221	183200	575057300	22400	22400	22400	22400	0
91	20240221	183100	575057300	22400	22400	22400	22400	0
92	20240221	183000	575057300	22400	22400	22400	22400	198
93	20240221	182900	575057300	22400	22400	22400	22400	0
94	20240221	182800	575057300	22400	22400	22400	22400	0
95	20240221	182700	575057300	22400	22400	22400	22400	0
96	20240221	182600	575057300	22400	22400	22400	22400	0
97	20240221	182500	575057300	22400	22400	22400	22400	0
98	20240221	182400	575057300	22400	22400	22400	22400	0
99	20240221	182300	575057300	22400	22400	22400	22400	0
100	20240221	182200	575057300	22400	22400	22400	22400	0
101	20240221	182100	575057300	22400	22400	22400	22400	0
102	20240221	182000	575057300	22400	22400	22400	22400	0
103	20240221	181900	575057300	22400	22400	22400	22400	0
104	20240221	181800	575057300	22400	22400	22400	22400	0
105	20240221	181700	575057300	22400	22400	22400	22400	0
106	20240221	181600	575057300	22400	22400	22400	22400	0
107	20240221	181500	575057300	22400	22400	22400	22400	0
108	20240221	181400	575057300	22400	22400	22400	22400	0
109	20240221	181300	575057300	22400	22400	22400	22400	0
110	20240221	181200	575057300	22400	22400	22400	22400	0
111	20240221	181100	575057300	22400	22400	22400	22400	0
112	20240221	181000	575057300	22400	22400	22400	22400	0
113	20240221	180900	575057300	22400	22400	22400	22400	0
114	20240221	180800	575057300	22400	22400	22400	22400	0
115	20240221	180700	575057300	22400	22400	22400	22400	0
116	20240221	180600	575057300	22400	22400	22400	22400	0
117	20240221	180500	575057300	22400	22400	22400	22400	0
118	20240221	180400	575057300	22400	22400	22400	22400	0
119	20240221	180300	575057300	22400	22400	22400	22400	0
120	20240221	180200	575057300	22400	22400	22400	22400	0
121	20240221	180100	575057300	22400	22400	22400	22400	0
122	20240221	180000	575057300	22400	22400	22400	22400	198
123	20240221	175900	575057300	22400	22400	22400	22400	0
124	20240221	175800	575057300	22400	22400	22400	22400	0
125	20240221	175700	575057300	22400	22400	22400	22400	0
126	20240221	175600	575057300	22400	22400	22400	22400	0
127	20240221	175500	575057300	22400	22400	22400	22400	0
128	20240221	175400	575057300	22400	22400	22400	22400	0
129	20240221	175300	575057300	22400	22400	22400	22400	0
130	20240221	175200	575057300	22400	22400	22400	22400	0
131	20240221	175100	575057300	22400	22400	22400	22400	0
132	20240221	175000	575057300	22400	22400	22400	22400	0
133	20240221	174900	575057300	22400	22400	22400	22400	0
134	20240221	174800	575057300	22400	22400	22400	22400	0
135	20240221	174700	575057300	22400	22400	22400	22400	0
136	20240221	174600	575057300	22400	22400	22400	22400	0
137	20240221	174500	575057300	22400	22400	22400	22400	0
138	20240221	174400	575057300	22400	22400	22400	22400	0
139	20240221	174300	575057300	22400	22400	22400	22400	0
140	20240221	174200	575057300	22400	22400	22400	22400	0
141	20240221	174100	575057300	22400	22400	22400	22400	0
142	20240221	174000	575057300	22400	22400	22400	22400	0
143	20240221	173900	575057300	22400	22400	22400	22400	0
144	20240221	173800	575057300	22400	22400	22400	22400	0
145	20240221	173700	575057300	22400	22400	22400	22400	0
146	20240221	173600	575057300	22400	22400	22400	22400	0
147	20240221	173500	575057300	22400	22400	22400	22400	0
148	20240221	173400	575057300	22400	22400	22400	22400	0
149	20240221	173300	575057300	22400	22400	22400	22400	0
150	20240221	173200	575057300	22400	22400	22400	22400	0
151	20240221	173100	575057300	22400	22400	22400	22400	0
152	20240221	173000	575057300	22400	22400	22400	22400	198
153	20240221	172900	575057300	22400	22400	22400	22400	0
154	20240221	172800	575057300	22400	22400	22400	22400	0
155	20240221	172700	575057300	22400	22400	22400	22400	0
156	20240221	172600	575057300	22400	22400	22400	22400	0
157	20240221	172500	575057300	22400	22400	22400	22400	0
158	20240221	172400	575057300	22400	22400	22400	22400	0
159	20240221	172300	575057300	22400	22400	22400	22400	0
160	20240221	172200	575057300	22400	22400	22400	22400	0
161	20240221	172100	575057300	22400	22400	22400	22400	0
162	20240221	172000	575057300	22400	22400	22400	22400	0
163	20240221	171900	575057300	22400	22400	22400	22400	0
164	20240221	171800	575057300	22400	22400	22400	22400	0
165	20240221	171700	575057300	22400	22400	22400	22400	0
166	20240221	171600	575057300	22400	22400	22400	22400	0
167	20240221	171500	575057300	22400	22400	22400	22400	0
168	20240221	171400	575057300	22400	22400	22400	22400	0
169	20240221	171300	575057300	22400	22400	22400	22400	0
170	20240221	171200	575057300	22400	22400	22400	22400	0
171	20240221	171100	575057300	22400	22400	22400	22400	0
172	20240221	171000	575057300	22400	22400	22400	22400	0
173	20240221	170900	575057300	22400	22400	22400	22400	0
174	20240221	170800	575057300	22400	22400	22400	22400	0
175	20240221	170700	575057300	22400	22400	22400	22400	0
176	20240221	170600	575057300	22400	22400	22400	22400	0
177	20240221	170500	575057300	22400	22400	22400	22400	0
178	20240221	170400	575057300	22400	22400	22400	22400	0
179	20240221	170300	575057300	22400	22400	22400	22400	0
180	20240221	170200	575057300	22400	22400	22400	22400	0
181	20240221	170100	575057300	22400	22400	22400	22400	0
182	20240221	170000	575057300	22400	22400	22400	22400	198
183	20240221	165900	575057300	22400	22400	22400	22400	0
184	20240221	165800	575057300	22400	22400	22400	22400	0
185	20240221	165700	575057300	22400	22400	22400	22400	0
186	20240221	165600	575057300	22400	22400	22400	22400	0
187	20240221	165500	575057300	22400	22400	22400	22400	0
188	20240221	165400	575057300	22400	22400	22400	22400	0
189	20240221	165300	575057300	22400	22400	22400	22400	0
190	20240221	165200	575057300	22400	22400	22400	22400	0
191	20240221	165100	575057300	22400	22400	22400	22400	0
192	20240221	165000	575057300	22400	22400	22400	22400	0
193	20240221	164900	575057300	22400	22400	22400	22400	0
194	20240221	164800	575057300	22400	22400	22400	22400	0
195	20240221	164700	575057300	22400	22400	22400	22400	0
196	20240221	164600	575057300	22400	22400	22400	22400	0
197	20240221	164500	575057300	22400	22400	22400	22400	0
198	20240221	164400	575057300	22400	22400	22400	22400	0
199	20240221	164300	575057300	22400	22400	22400	22400	0
200	20240221	164200	575057300	22400	22400	22400	22400	0
201	20240221	164100	575057300	22400	22400	22400	22400	0
202	20240221	164000	575057300	22400	22400	22400	22400	0
203	20240221	163900	575057300	22400	22400	22400	22400	0
204	20240221	163800	575057300	22400	22400	22400	22400	0
205	20240221	163700	575057300	22400	22400	22400	22400	0
206	20240221	163600	575057300	22400	22400	22400	22400	0
207	20240221	163500	575057300	22400	22400	22400	22400	0
208	20240221	163400	575057300	22400	22400	22400	22400	0
209	20240221	163300	575057300	22400	22400	22400	22400	0
210	20240221	163200	575057300	22400	22400	22400	22400	0
211	20240221	163100	575057300	22400	22400	22400	22400	0
212	20240221	163000	575057300	22400	22400	22400	22400	198
213	20240221	162900	575057300	22400	22400	22400	22400	0
214	20240221	162800	575057300	22400	22400	22400	22400	0
215	20240221	162700	575057300	22400	22400	22400	22400	0
216	20240221	162600	575057300	22400	22400	22400	22400	0
217	20240221	162500	575057300	22400	22400	22400	22400	0
218	20240221	162400	575057300	22400	22400	22400	22400	0
219	20240221	162300	575057300	22400	22400	22400	22400	0
220	20240221	162200	575057300	22400	22400	22400	22400	0
221	20240221	162100	575057300	22400	22400	22400	22400	0
222	20240221	162000	575057300	22400	22400	22400	22400	0
223	20240221	161900	575057300	22400	22400	22400	22400	0
224	20240221	161800	575057300	22400	22400	22400	22400	0
225	20240221	161700	575057300	22400	22400	22400	22400	0
226	20240221	161600	575057300	22400	22400	22400	22400	0
227	20240221	161500	575057300	22400	22400	22400	22400	0
228	20240221	161400	575057300	22400	22400	22400	22400	0
229	20240221	161300	575057300	22400	22400	22400	22400	0
230	20240221	161200	575057300	22400	22400	22400	22400	0
231	20240221	161100	575057300	22400	22400	22400	22400	0
232	20240221	161000	575057300	22400	22400	22400	22400	0
233	20240221	160900	575057300	22400	22400	22400	22400	0
234	20240221	160800	575057300	22400	22400	22400	22400	0
235	20240221	160700	575057300	22400	22400	22400	22400	0
236	20240221	160600	575057300	22400	22400	22400	22400	0
237	20240221	160500	575057300	22400	22400	22400	22400	0
238	20240221	160400	575057300	22400	22400	22400	22400	0
239	20240221	160300	575057300	22400	22400	22400	22400	0
240	20240221	160200	575057300	22400	22400	22400	22400	0
241	20240221	160100	575057300	22400	22400	22400	22400	0
242	20240221	160000	575057300	22400	22400	22400	22400	198
243	20240221	155900	575057300	22400	22400	22400	22400	0
244	20240221	155800	575057300	22400	22400	22400	22400	0
245	20240221	155700	575057300	22400	22400	22400	22400	0
246	20240221	155600	575057300	22400	22400	22400	22400	0
247	20240221	155500	575057300	22400	22400	22400	22400	0
248	20240221	155400	575057300	22400	22400	22400	22400	0
249	20240221	155300	575057300	22400	22400	22400	22400	0
250	20240221	155200	575057300	22400	22400	22400	22400	0
251	20240221	155100	575057300	22400	22400	22400	22400	0
252	20240221	155000	575057300	22400	22400	22400	22400	0
253	20240221	154900	575057300	22400	22400	22400	22400	0
254	20240221	154800	575057300	22400	22400	22400	22400	0
255	20240221	154700	575057300	22400	22400	22400	22400	0
256	20240221	154600	575057300	22400	22400	22400	22400	0
257	20240221	154500	575057300	22400	22400	22400	22400	0
258	20240221	154400	575057300	22400	22400	22400	22400	0
259	20240221	154300	575057300	22400	22400	22400	22400	0
260	20240221	154200	575057300	22400	22400	22400	22400	0
261	20240221	154100	575057300	22400	22400	22400	22400	0
262	20240221	154000	575057300	22400	22400	22400	22400	0
263	20240221	153900	575057300	22400	22400	22400	22400	0
264	20240221	153800	575057300	22400	22400	22400	22400	0
265	20240221	153700	575057300	22400	22400	22400	22400	0
266	20240221	153600	575057300	22400	22400	22400	22400	0
267	20240221	153500	575057300	22400	22400	22400	22400	0
268	20240221	153400	575057300	22400	22400	22400	22400	0
269	20240221	153300	575057300	22400	22400	22400	22400	0
270	20240221	153200	575057300	22400	22400	22400	22400	0
271	20240221	153100	575057300	22400	22400	22400	22400	0
272	20240221	153000	575057300	22400	22400	22400	22400	396
273	20240221	152900	570622100	22400	22400	22400	22400	0
274	20240221	152800	570622100	22400	22400	22400	22400	0
275	20240221	152700	570622100	22400	22400	22400	22400	0
276	20240221	152600	570622100	22400	22400	22400	22400	0
277	20240221	152500	570622100	22400	22400	22400	22400	0
278	20240221	152400	570622100	22400	22400	22400	22400	0
279	20240221	152300	570622100	22400	22400	22400	22400	0
280	20240221	152200	570622100	22400	22400	22400	22400	0
281	20240221	152100	570622100	22400	22400	22400	22400	0
282	20240221	152000	570622100	22400	22400	22400	22400	0
283	20240221	151900	570622100	22400	22400	22400	22400	77
284	20240221	151800	568897300	22300	22300	22400	22300	77
285	20240221	151700	567173500	22400	22400	22400	22400	66
286	20240221	151600	565695100	22400	22400	22400	22400	38
287	20240221	151500	564843900	22300	22300	22400	22300	20
288	20240221	151400	564396550	22400	22350	22400	22350	23
289	20240221	151300	563882400	22300	22300	22300	22300	5
290	20240221	151200	563770900	22300	22300	22300	22300	0
291	20240221	151100	563770900	22300	22300	22300	22300	0
292	20240221	151000	563770900	22300	22300	22300	22300	7
293	20240221	150900	563614800	22350	22350	22350	22350	0
294	20240221	150800	563614800	22350	22350	22350	22350	0
295	20240221	150700	563614800	22350	22350	22350	22350	1
296	20240221	150600	563592450	22350	22350	22350	22250	3
297	20240221	150500	563525500	22300	22300	22300	22300	100
298	20240221	150400	561295500	22350	22350	22350	22350	1
299	20240221	150300	561273150	22350	22350	22350	22350	1
300	20240221	150200	561250800	22300	22300	22300	22300	50
301	20240221	150100	560135800	22350	22350	22350	22350	0
302	20240221	150000	560135800	22350	22350	22350	22350	1
303	20240221	145900	560113450	22250	22250	22250	22250	5
304	20240221	145800	560002200	22250	22250	22300	22250	118
305	20240221	145700	557371700	22300	22300	22300	22300	30
306	20240221	145600	556702700	22300	22300	22300	22300	0
307	20240221	145500	556702700	22300	22300	22300	22300	0
308	20240221	145400	556702700	22300	22300	22300	22300	0
309	20240221	145300	556702700	22300	22300	22300	22300	25
310	20240221	145200	556145200	22300	22300	22300	22300	0
311	20240221	145100	556145200	22300	22300	22300	22300	3
312	20240221	145000	556078300	22300	22300	22300	22300	0
313	20240221	144900	556078300	22300	22200	22300	22200	32
314	20240221	144800	555365700	22200	22200	22200	22200	322
315	20240221	144700	548217300	22300	22300	22300	22300	4
316	20240221	144600	548128100	22300	22300	22300	22300	0
317	20240221	144500	548128100	22300	22300	22300	22300	0
318	20240221	144400	548128100	22300	22300	22300	22300	47
319	20240221	144300	547080000	22300	22250	22300	22200	613
320	20240221	144200	533470650	22250	22250	22250	22250	5
321	20240221	144100	533359400	22250	22250	22250	22250	495
322	20240221	144000	522345650	22250	22300	22300	22250	5
323	20240221	143900	522234350	22250	22250	22250	22250	7
324	20240221	143800	522078600	22300	22250	22300	22250	30
325	20240221	143700	521411050	22300	22300	22300	22300	45
326	20240221	143600	520407550	22300	22300	22300	22300	0
327	20240221	143500	520407550	22300	22300	22300	22300	0
328	20240221	143400	520407550	22300	22300	22300	22300	0
329	20240221	143300	520407550	22300	22300	22300	22300	0
330	20240221	143200	520407550	22300	22300	22300	22300	0
331	20240221	143100	520407550	22300	22300	22300	22300	0
332	20240221	143000	520407550	22300	22300	22300	22300	0
333	20240221	142900	520407550	22300	22300	22300	22300	0
334	20240221	142800	520407550	22300	22300	22300	22300	0
335	20240221	142700	520407550	22300	22300	22300	22300	0
336	20240221	142600	520407550	22300	22300	22300	22300	5
337	20240221	142500	520296050	22300	22300	22300	22300	0
338	20240221	142400	520296050	22300	22300	22300	22300	1
339	20240221	142300	520273750	22250	22250	22250	22250	30
340	20240221	142200	519606250	22250	22250	22250	22250	20
341	20240221	142100	519161250	22300	22300	22300	22300	50
342	20240221	142000	518046250	22300	22250	22300	22250	12
343	20240221	141900	517778750	22300	22250	22300	22250	10
344	20240221	141800	517556150	22250	22250	22250	22250	83
345	20240221	141700	515709400	22250	22300	22300	22250	44
346	20240221	141600	514728250	22350	22350	22350	22350	2
347	20240221	141500	514683550	22350	22350	22350	22350	0
348	20240221	141400	514683550	22350	22350	22350	22350	0
349	20240221	141300	514683550	22350	22350	22350	22350	0
350	20240221	141200	514683550	22350	22350	22350	22350	0
351	20240221	141100	514683550	22350	22350	22350	22350	1
352	20240221	141000	514661200	22350	22350	22350	22350	10
353	20240221	140900	514437700	22400	22400	22400	22400	0
354	20240221	140800	514437700	22400	22350	22400	22350	9
355	20240221	140700	514236500	22400	22400	22400	22400	0
356	20240221	140600	514236500	22400	22400	22400	22400	0
357	20240221	140500	514236500	22400	22350	22400	22350	2
358	20240221	140400	514191750	22350	22350	22350	22350	0
359	20240221	140300	514191750	22350	22350	22350	22350	0
360	20240221	140200	514191750	22350	22350	22350	22350	1
361	20240221	140100	514169400	22250	22300	22300	22250	11
362	20240221	140000	513924600	22300	22300	22300	22300	1
363	20240221	135900	513902300	22300	22300	22300	22300	0
364	20240221	135800	513902300	22300	22250	22300	22200	93
365	20240221	135700	511837500	22250	22350	22350	22150	12968
366	20240221	135600	223422450	22450	22450	22450	22450	0
367	20240221	135500	223422450	22450	22450	22450	22450	0
368	20240221	135400	223422450	22450	22450	22450	22450	1
369	20240221	135300	223400000	22500	22500	22500	22500	0
370	20240221	135200	223400000	22500	22500	22500	22500	0
371	20240221	135100	223400000	22500	22500	22500	22500	0
372	20240221	135000	223400000	22500	22500	22500	22500	0
373	20240221	134900	223400000	22500	22500	22500	22500	0
374	20240221	134800	223400000	22500	22500	22500	22500	0
375	20240221	134700	223400000	22500	22500	22500	22500	0
376	20240221	134600	223400000	22500	22450	22500	22450	2
377	20240221	134500	223355050	22350	22350	22350	22350	0
378	20240221	134400	223355050	22350	22450	22450	22350	905
379	20240221	134300	203114950	22450	22450	22450	22450	0
380	20240221	134200	203114950	22450	22450	22450	22450	0
381	20240221	134100	203114950	22450	22450	22450	22450	0
382	20240221	134000	203114950	22450	22450	22450	22450	0
383	20240221	133900	203114950	22450	22450	22450	22450	0
384	20240221	133800	203114950	22450	22450	22450	22450	0
385	20240221	133700	203114950	22450	22450	22450	22450	1
386	20240221	133600	203092500	22450	22400	22450	22400	9
387	20240221	133500	202890800	22450	22450	22450	22450	14
388	20240221	133400	202576500	22450	22450	22450	22450	0
389	20240221	133300	202576500	22450	22450	22450	22450	0
390	20240221	133200	202576500	22450	22450	22450	22450	0
391	20240221	133100	202576500	22450	22450	22450	22450	0
392	20240221	133000	202576500	22450	22450	22450	22450	0
393	20240221	132900	202576500	22450	22450	22450	22450	0
394	20240221	132800	202576500	22450	22450	22450	22450	0
395	20240221	132700	202576500	22450	22450	22450	22450	0
396	20240221	132600	202576500	22450	22450	22450	22450	0
397	20240221	132500	202576500	22450	22450	22450	22450	0
398	20240221	132400	202576500	22450	22450	22450	22450	1
399	20240221	132300	202554050	22450	22450	22500	22350	64
400	20240221	132200	201123100	22500	22500	22500	22500	0
401	20240221	132100	201123100	22500	22500	22500	22500	0
402	20240221	132000	201123100	22500	22500	22500	22500	0
403	20240221	131900	201123100	22500	22500	22500	22500	100
404	20240221	131800	198873100	22500	22450	22500	22450	54
405	20240221	131700	197660700	22450	22450	22450	22450	3
406	20240221	131600	197593350	22500	22500	22500	22500	0
407	20240221	131500	197593350	22500	22400	22500	22300	689
408	20240221	131400	182219500	22350	22500	22500	22350	1001
409	20240221	131300	159841750	22450	22450	22450	22450	0
410	20240221	131200	159841750	22450	22450	22450	22450	0
411	20240221	131100	159841750	22450	22450	22450	22450	4
412	20240221	131000	159751950	22450	22450	22450	22450	0
413	20240221	130900	159751950	22450	22350	22450	22350	267
414	20240221	130800	153784250	22400	22400	22400	22400	0
415	20240221	130700	153784250	22400	22400	22400	22400	4
416	20240221	130600	153694650	22400	22400	22400	22400	0
417	20240221	130500	153694650	22400	22350	22400	22350	247
418	20240221	130400	148173200	22400	22400	22400	22400	73
419	20240221	130300	146538000	22450	22450	22450	22450	0
420	20240221	130200	146538000	22450	22450	22450	22450	3
421	20240221	130100	146470650	22450	22450	22450	22450	0
422	20240221	130000	146470650	22450	22450	22450	22450	0
423	20240221	125900	146470650	22450	22450	22450	22450	0
424	20240221	125800	146470650	22450	22450	22450	22450	0
425	20240221	125700	146470650	22450	22500	22500	22450	2
426	20240221	125600	146425700	22400	22500	22500	22400	1009
427	20240221	125500	123784350	22600	22600	22600	22600	1
428	20240221	125400	123761750	22450	22450	22450	22450	15
429	20240221	125300	123425000	22600	22600	22600	22600	0
430	20240221	125200	123425000	22600	22600	22600	22600	0
431	20240221	125100	123425000	22600	22600	22600	22600	0
432	20240221	125000	123425000	22600	22600	22600	22600	0
433	20240221	124900	123425000	22600	22600	22600	22600	0
434	20240221	124800	123425000	22600	22600	22600	22600	1
435	20240221	124700	123402400	22600	22600	22600	22600	0
436	20240221	124600	123402400	22600	22600	22600	22600	11
437	20240221	124500	123153800	22500	22500	22500	22500	0
438	20240221	124400	123153800	22500	22500	22500	22500	84
439	20240221	124300	121263800	22600	22600	22600	22600	0
440	20240221	124200	121263800	22600	22600	22600	22600	0
441	20240221	124100	121263800	22600	22600	22600	22600	10
442	20240221	124000	121037800	22550	22550	22550	22550	0
443	20240221	123900	121037800	22550	22550	22550	22550	0
444	20240221	123800	121037800	22550	22550	22550	22550	0
445	20240221	123700	121037800	22550	22550	22550	22550	0
446	20240221	123600	121037800	22550	22550	22550	22550	0
447	20240221	123500	121037800	22550	22550	22550	22550	0
448	20240221	123400	121037800	22550	22550	22550	22550	0
449	20240221	123300	121037800	22550	22550	22550	22550	0
450	20240221	123200	121037800	22550	22550	22550	22550	0
451	20240221	123100	121037800	22550	22550	22550	22550	0
452	20240221	123000	121037800	22550	22550	22550	22550	0
453	20240221	122900	121037800	22550	22550	22550	22550	1
454	20240221	122800	121015250	22550	22550	22550	22550	10
455	20240221	122700	120789750	22450	22450	22450	22450	10
456	20240221	122600	120565250	22600	22600	22600	22600	100
457	20240221	122500	118305250	22450	22550	22600	22450	104
458	20240221	122400	115959400	22500	22500	22500	22500	0
459	20240221	122300	115959400	22500	22500	22500	22500	1
460	20240221	122200	115936900	22550	22550	22550	22550	0
461	20240221	122100	115936900	22550	22550	22550	22550	1
462	20240221	122000	115914350	22450	22450	22450	22450	74
463	20240221	121900	114253050	22550	22550	22550	22550	0
464	20240221	121800	114253050	22550	22550	22550	22550	0
465	20240221	121700	114253050	22550	22550	22550	22550	2
466	20240221	121600	114207950	22550	22550	22550	22550	0
467	20240221	121500	114207950	22550	22550	22550	22550	0
468	20240221	121400	114207950	22550	22550	22550	22550	46
469	20240221	121300	113170650	22550	22550	22550	22550	137
470	20240221	121200	110081300	22550	22550	22550	22550	1
471	20240221	121100	110058750	22500	22500	22500	22500	3
472	20240221	121000	109991250	22550	22550	22550	22550	1
473	20240221	120900	109968700	22500	22500	22500	22500	2
474	20240221	120800	109923700	22550	22550	22550	22550	0
475	20240221	120700	109923700	22550	22550	22550	22550	0
476	20240221	120600	109923700	22550	22550	22550	22550	1
477	20240221	120500	109901150	22550	22500	22550	22500	2
478	20240221	120400	109856100	22550	22550	22550	22550	0
479	20240221	120300	109856100	22550	22550	22550	22550	0
480	20240221	120200	109856100	22550	22550	22550	22550	0
481	20240221	120100	109856100	22550	22550	22550	22550	10
482	20240221	120000	109630600	22550	22500	22550	22500	3
483	20240221	115900	109563050	22550	22550	22550	22550	1
484	20240221	115800	109540500	22450	22500	22500	22450	204
485	20240221	115700	104950700	22500	22500	22500	22500	2
486	20240221	115600	104905700	22500	22500	22500	22500	50
487	20240221	115500	103780700	22550	22550	22550	22550	0
488	20240221	115400	103780700	22550	22550	22550	22550	0
489	20240221	115300	103780700	22550	22550	22550	22550	1
490	20240221	115200	103758150	22500	22500	22500	22500	0
491	20240221	115100	103758150	22500	22500	22500	22500	32
492	20240221	115000	103038150	22550	22550	22550	22550	0
493	20240221	114900	103038150	22550	22550	22550	22550	0
494	20240221	114800	103038150	22550	22550	22550	22550	1
495	20240221	114700	103015600	22550	22550	22550	22550	1
496	20240221	114600	102993050	22550	22550	22550	22550	0
497	20240221	114500	102993050	22550	22550	22550	22550	2
498	20240221	114400	102947950	22550	22550	22550	22550	13
499	20240221	114300	102654800	22550	22550	22550	22550	0
500	20240221	114200	102654800	22550	22550	22550	22550	0
501	20240221	114100	102654800	22550	22550	22550	22550	0
502	20240221	114000	102654800	22550	22550	22550	22550	0
503	20240221	113900	102654800	22550	22550	22550	22550	0
504	20240221	113800	102654800	22550	22550	22550	22550	1
505	20240221	113700	102632250	22550	22550	22550	22550	0
506	20240221	113600	102632250	22550	22550	22550	22550	10
507	20240221	113500	102406750	22550	22550	22550	22550	0
508	20240221	113400	102406750	22550	22550	22550	22550	0
509	20240221	113300	102406750	22550	22550	22550	22550	0
510	20240221	113200	102406750	22550	22550	22550	22550	0
511	20240221	113100	102406750	22550	22500	22550	22500	3
512	20240221	113000	102339150	22450	22550	22550	22450	5
513	20240221	112900	102226800	22450	22450	22450	22450	0
514	20240221	112800	102226800	22450	22450	22450	22450	1
515	20240221	112700	102204350	22450	22500	22500	22450	26
516	20240221	112600	101620000	22550	22550	22550	22550	0
517	20240221	112500	101620000	22550	22550	22550	22550	0
518	20240221	112400	101620000	22550	22550	22550	22550	1
519	20240221	112300	101597450	22600	22600	22600	22600	0
520	20240221	112200	101597450	22600	22600	22600	22600	0
521	20240221	112100	101597450	22600	22600	22600	22600	0
522	20240221	112000	101597450	22600	22600	22600	22600	0
523	20240221	111900	101597450	22600	22600	22600	22600	1
524	20240221	111800	101574850	22500	22600	22600	22500	104
525	20240221	111700	99230850	22600	22600	22600	22600	0
526	20240221	111600	99230850	22600	22600	22600	22600	0
527	20240221	111500	99230850	22600	22600	22600	22600	0
528	20240221	111400	99230850	22600	22600	22600	22600	0
529	20240221	111300	99230850	22600	22600	22600	22600	0
530	20240221	111200	99230850	22600	22600	22600	22600	0
531	20240221	111100	99230850	22600	22600	22600	22600	0
532	20240221	111000	99230850	22600	22600	22600	22600	0
533	20240221	110900	99230850	22600	22600	22600	22600	0
534	20240221	110800	99230850	22600	22600	22600	22600	0
535	20240221	110700	99230850	22600	22550	22600	22550	2
536	20240221	110600	99185700	22550	22550	22550	22550	25
537	20240221	110500	98621950	22550	22550	22550	22550	0
538	20240221	110400	98621950	22550	22550	22550	22550	13
539	20240221	110300	98328800	22550	22550	22550	22550	0
540	20240221	110200	98328800	22550	22550	22550	22550	0
541	20240221	110100	98328800	22550	22550	22550	22550	0
542	20240221	110000	98328800	22550	22550	22550	22550	0
543	20240221	105900	98328800	22550	22550	22550	22550	1
544	20240221	105800	98306250	22550	22550	22550	22550	0
545	20240221	105700	98306250	22550	22550	22550	22550	0
546	20240221	105600	98306250	22550	22550	22550	22550	0
547	20240221	105500	98306250	22550	22550	22550	22550	0
548	20240221	105400	98306250	22550	22550	22550	22550	0
549	20240221	105300	98306250	22550	22550	22550	22550	5
550	20240221	105200	98193500	22550	22500	22550	22500	304
551	20240221	105100	91353450	22500	22500	22500	22500	0
552	20240221	105000	91353450	22500	22500	22500	22500	0
553	20240221	104900	91353450	22500	22500	22500	22500	0
554	20240221	104800	91353450	22500	22500	22500	22500	0
555	20240221	104700	91353450	22500	22500	22500	22500	0
556	20240221	104600	91353450	22500	22500	22500	22500	0
557	20240221	104500	91353450	22500	22500	22500	22500	0
558	20240221	104400	91353450	22500	22500	22500	22500	0
559	20240221	104300	91353450	22500	22500	22500	22500	0
560	20240221	104200	91353450	22500	22500	22500	22500	50
561	20240221	104100	90228450	22500	22500	22500	22500	0
562	20240221	104000	90228450	22500	22500	22500	22500	0
563	20240221	103900	90228450	22500	22500	22500	22500	0
564	20240221	103800	90228450	22500	22500	22500	22500	10
565	20240221	103700	90003450	22500	22450	22500	22450	51
566	20240221	103600	88858450	22450	22450	22450	22450	0
567	20240221	103500	88858450	22450	22450	22450	22450	9
568	20240221	103400	88656400	22450	22450	22450	22450	0
569	20240221	103300	88656400	22450	22450	22450	22450	0
570	20240221	103200	88656400	22450	22450	22450	22450	5
571	20240221	103100	88544150	22500	22500	22500	22500	0
572	20240221	103000	88544150	22500	22500	22500	22500	1
573	20240221	102900	88521650	22400	22400	22400	22400	0
574	20240221	102800	88521650	22400	22400	22400	22400	0
575	20240221	102700	88521650	22400	22400	22400	22400	183
576	20240221	102600	84422450	22400	22400	22400	22400	57
577	20240221	102500	83145650	22500	22500	22500	22500	2
578	20240221	102400	83100650	22500	22500	22500	22500	0
579	20240221	102300	83100650	22500	22400	22500	22400	12
580	20240221	102200	82831750	22500	22500	22500	22500	0
581	20240221	102100	82831750	22500	22500	22500	22450	138
582	20240221	102000	79730000	22500	22450	22500	22450	92
583	20240221	101900	77664500	22500	22500	22500	22500	1
584	20240221	101800	77642000	22450	22500	22500	22450	141
585	20240221	101700	74469900	22500	22500	22500	22500	2
586	20240221	101600	74424900	22500	22500	22500	22500	0
587	20240221	101500	74424900	22500	22450	22500	22450	3
588	20240221	101400	74357500	22400	22400	22400	22400	91
589	20240221	101300	72319100	22450	22450	22450	22450	0
590	20240221	101200	72319100	22450	22450	22450	22450	5
591	20240221	101100	72206850	22450	22400	22450	22400	3
592	20240221	101000	72139600	22450	22450	22450	22450	0
593	20240221	100900	72139600	22450	22450	22450	22450	3
594	20240221	100800	72072250	22500	22500	22500	22500	1
595	20240221	100700	72049750	22500	22450	22500	22450	16
596	20240221	100600	71690450	22500	22500	22500	22500	0
597	20240221	100500	71690450	22500	22500	22500	22500	2
598	20240221	100400	71645450	22500	22500	22500	22500	0
599	20240221	100300	71645450	22500	22500	22500	22500	0
600	20240221	100200	71645450	22500	22500	22500	22500	0
601	20240221	100100	71645450	22500	22450	22500	22450	3
602	20240221	100000	71578000	22450	22450	22450	22450	59
603	20240221	095900	70253450	22450	22450	22450	22450	0
604	20240221	095800	70253450	22450	22450	22450	22450	0
605	20240221	095700	70253450	22450	22450	22450	22450	0
606	20240221	095600	70253450	22450	22450	22450	22450	0
607	20240221	095500	70253450	22450	22450	22450	22450	0
608	20240221	095400	70253450	22450	22450	22450	22450	0
609	20240221	095300	70253450	22450	22450	22450	22450	202
610	20240221	095200	65718550	22450	22450	22450	22450	1
611	20240221	095100	65696100	22450	22450	22450	22450	1
612	20240221	095000	65673650	22450	22450	22450	22450	1
613	20240221	094900	65651200	22350	22350	22350	22350	1
614	20240221	094800	65628850	22450	22450	22450	22450	1
615	20240221	094700	65606400	22450	22450	22450	22450	0
616	20240221	094600	65606400	22450	22350	22450	22350	233
617	20240221	094500	60395550	22450	22400	22450	22400	108
618	20240221	094400	57971100	22400	22400	22400	22400	0
619	20240221	094300	57971100	22400	22400	22400	22400	3
620	20240221	094200	57903900	22400	22400	22400	22400	10
621	20240221	094100	57679900	22450	22450	22450	22450	1
622	20240221	094000	57657450	22400	22350	22450	22350	17
623	20240221	093900	57277350	22350	22450	22450	22350	30
624	20240221	093800	56605850	22400	22400	22400	22400	0
625	20240221	093700	56605850	22400	22400	22400	22400	20
626	20240221	093600	56157850	22400	22400	22400	22400	52
627	20240221	093500	54993050	22400	22400	22400	22400	0
628	20240221	093400	54993050	22400	22400	22400	22400	1
629	20240221	093300	54970650	22350	22400	22400	22350	3
630	20240221	093200	54903550	22400	22400	22400	22400	1
631	20240221	093100	54881150	22400	22400	22400	22400	0
632	20240221	093000	54881150	22400	22400	22400	22400	5
633	20240221	092900	54769150	22400	22400	22400	22400	300
634	20240221	092800	48049150	22400	22350	22400	22350	55
635	20240221	092700	46819800	22350	22350	22350	22350	11
636	20240221	092600	46573950	22350	22350	22350	22350	2
637	20240221	092500	46529250	22350	22300	22350	22300	26
638	20240221	092400	45949300	22350	22350	22350	22350	4
639	20240221	092300	45859900	22350	22400	22400	22350	13
640	20240221	092200	45569250	22400	22300	22400	22300	305
641	20240221	092100	38767250	22350	22400	22450	22350	587
642	20240221	092000	25634200	22400	22400	22450	22400	321
643	20240221	091900	18443700	22400	22400	22400	22400	4
644	20240221	091800	18354100	22450	22450	22450	22400	16
645	20240221	091700	17995550	22450	22450	22450	22450	72
646	20240221	091600	16379150	22450	22450	22450	22450	45
647	20240221	091500	15368900	22450	22550	22550	22450	125
648	20240221	091400	12556600	22600	22500	22600	22500	10
649	20240221	091300	12331500	22500	22550	22550	22500	249
650	20240221	091200	6721450	22700	22700	22700	22700	0
651	20240221	091100	6721450	22700	22700	22700	22700	0
652	20240221	091000	6721450	22700	22700	22700	22700	0
653	20240221	090900	6721450	22700	22700	22700	22700	12
654	20240221	090800	6449050	22700	22700	22700	22700	0
655	20240221	090700	6449050	22700	22700	22700	22700	1
656	20240221	090600	6426350	22700	22700	22700	22700	18
657	20240221	090500	6017750	22700	22700	22700	22700	0
658	20240221	090400	6017750	22700	22700	22700	22700	2
659	20240221	090300	5972350	22550	22550	22550	22550	0
660	20240221	090200	5972350	22550	22550	22550	22550	0
661	20240221	090100	5972350	22550	22550	22550	22550	31
662	20240221	090000	5273300	22700	22850	22850	22600	233