KissMeData/055490/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	193400	545331850	24000	24000	24000	24000	1449
3	20240215	193300	545331850	24000	24000	24000	24000	0
4	20240215	193200	545331850	24000	24000	24000	24000	0
5	20240215	193100	545331850	24000	24000	24000	24000	0
6	20240215	193000	545331850	24000	24000	24000	24000	0
7	20240215	192900	545331850	24000	24000	24000	24000	0
8	20240215	192800	545331850	24000	24000	24000	24000	0
9	20240215	192700	545331850	24000	24000	24000	24000	0
10	20240215	192600	545331850	24000	24000	24000	24000	0
11	20240215	192500	545331850	24000	24000	24000	24000	0
12	20240215	192400	545331850	24000	24000	24000	24000	0
13	20240215	192300	545331850	24000	24000	24000	24000	0
14	20240215	192200	545331850	24000	24000	24000	24000	0
15	20240215	192100	545331850	24000	24000	24000	24000	0
16	20240215	192000	545331850	24000	24000	24000	24000	0
17	20240215	191900	545331850	24000	24000	24000	24000	0
18	20240215	191800	545331850	24000	24000	24000	24000	0
19	20240215	191700	545331850	24000	24000	24000	24000	0
20	20240215	191600	545331850	24000	24000	24000	24000	0
21	20240215	191500	545331850	24000	24000	24000	24000	0
22	20240215	191400	545331850	24000	24000	24000	24000	0
23	20240215	191300	545331850	24000	24000	24000	24000	0
24	20240215	191200	545331850	24000	24000	24000	24000	0
25	20240215	191100	545331850	24000	24000	24000	24000	0
26	20240215	191000	545331850	24000	24000	24000	24000	0
27	20240215	190900	545331850	24000	24000	24000	24000	0
28	20240215	190800	545331850	24000	24000	24000	24000	0
29	20240215	190700	545331850	24000	24000	24000	24000	0
30	20240215	190600	545331850	24000	24000	24000	24000	0
31	20240215	190500	545331850	24000	24000	24000	24000	0
32	20240215	190400	545331850	24000	24000	24000	24000	1449
33	20240215	190300	545331850	24000	24000	24000	24000	0
34	20240215	190200	545331850	24000	24000	24000	24000	0
35	20240215	190100	545331850	24000	24000	24000	24000	0
36	20240215	190000	545331850	24000	24000	24000	24000	0
37	20240215	185900	545331850	24000	24000	24000	24000	0
38	20240215	185800	545331850	24000	24000	24000	24000	0
39	20240215	185700	545331850	24000	24000	24000	24000	0
40	20240215	185600	545331850	24000	24000	24000	24000	0
41	20240215	185500	545331850	24000	24000	24000	24000	0
42	20240215	185400	545331850	24000	24000	24000	24000	0
43	20240215	185300	545331850	24000	24000	24000	24000	0
44	20240215	185200	545331850	24000	24000	24000	24000	0
45	20240215	185100	545331850	24000	24000	24000	24000	0
46	20240215	185000	545331850	24000	24000	24000	24000	0
47	20240215	184900	545331850	24000	24000	24000	24000	0
48	20240215	184800	545331850	24000	24000	24000	24000	0
49	20240215	184700	545331850	24000	24000	24000	24000	0
50	20240215	184600	545331850	24000	24000	24000	24000	0
51	20240215	184500	545331850	24000	24000	24000	24000	0
52	20240215	184400	545331850	24000	24000	24000	24000	0
53	20240215	184300	545331850	24000	24000	24000	24000	0
54	20240215	184200	545331850	24000	24000	24000	24000	0
55	20240215	184100	545331850	24000	24000	24000	24000	0
56	20240215	184000	545331850	24000	24000	24000	24000	0
57	20240215	183900	545331850	24000	24000	24000	24000	0
58	20240215	183800	545331850	24000	24000	24000	24000	0
59	20240215	183700	545331850	24000	24000	24000	24000	0
60	20240215	183600	545331850	24000	24000	24000	24000	0
61	20240215	183500	545331850	24000	24000	24000	24000	0
62	20240215	183400	545331850	24000	24000	24000	24000	1449
63	20240215	183300	545331850	24000	24000	24000	24000	0
64	20240215	183200	545331850	24000	24000	24000	24000	0
65	20240215	183100	545331850	24000	24000	24000	24000	0
66	20240215	183000	545331850	24000	24000	24000	24000	0
67	20240215	182900	545331850	24000	24000	24000	24000	0
68	20240215	182800	545331850	24000	24000	24000	24000	0
69	20240215	182700	545331850	24000	24000	24000	24000	0
70	20240215	182600	545331850	24000	24000	24000	24000	0
71	20240215	182500	545331850	24000	24000	24000	24000	0
72	20240215	182400	545331850	24000	24000	24000	24000	0
73	20240215	182300	545331850	24000	24000	24000	24000	0
74	20240215	182200	545331850	24000	24000	24000	24000	0
75	20240215	182100	545331850	24000	24000	24000	24000	0
76	20240215	182000	545331850	24000	24000	24000	24000	0
77	20240215	181900	545331850	24000	24000	24000	24000	0
78	20240215	181800	545331850	24000	24000	24000	24000	0
79	20240215	181700	545331850	24000	24000	24000	24000	0
80	20240215	181600	545331850	24000	24000	24000	24000	0
81	20240215	181500	545331850	24000	24000	24000	24000	0
82	20240215	181400	545331850	24000	24000	24000	24000	0
83	20240215	181300	545331850	24000	24000	24000	24000	0
84	20240215	181200	545331850	24000	24000	24000	24000	0
85	20240215	181100	545331850	24000	24000	24000	24000	0
86	20240215	181000	545331850	24000	24000	24000	24000	0
87	20240215	180900	545331850	24000	24000	24000	24000	0
88	20240215	180800	545331850	24000	24000	24000	24000	0
89	20240215	180700	545331850	24000	24000	24000	24000	0
90	20240215	180600	545331850	24000	24000	24000	24000	0
91	20240215	180500	545331850	24000	24000	24000	24000	0
92	20240215	180400	545331850	24000	24000	24000	24000	1449
93	20240215	180300	545331850	24000	24000	24000	24000	0
94	20240215	180200	545331850	24000	24000	24000	24000	0
95	20240215	180100	545331850	24000	24000	24000	24000	0
96	20240215	180000	545331850	24000	24000	24000	24000	0
97	20240215	175900	545331850	24000	24000	24000	24000	0
98	20240215	175800	545331850	24000	24000	24000	24000	0
99	20240215	175700	545331850	24000	24000	24000	24000	0
100	20240215	175600	545331850	24000	24000	24000	24000	0
101	20240215	175500	545331850	24000	24000	24000	24000	0
102	20240215	175400	545331850	24000	24000	24000	24000	0
103	20240215	175300	545331850	24000	24000	24000	24000	0
104	20240215	175200	545331850	24000	24000	24000	24000	0
105	20240215	175100	545331850	24000	24000	24000	24000	0
106	20240215	175000	545331850	24000	24000	24000	24000	0
107	20240215	174900	545331850	24000	24000	24000	24000	0
108	20240215	174800	545331850	24000	24000	24000	24000	0
109	20240215	174700	545331850	24000	24000	24000	24000	0
110	20240215	174600	545331850	24000	24000	24000	24000	0
111	20240215	174500	545331850	24000	24000	24000	24000	0
112	20240215	174400	545331850	24000	24000	24000	24000	0
113	20240215	174300	545331850	24000	24000	24000	24000	0
114	20240215	174200	545331850	24000	24000	24000	24000	0
115	20240215	174100	545331850	24000	24000	24000	24000	0
116	20240215	174000	545331850	24000	24000	24000	24000	0
117	20240215	173900	545331850	24000	24000	24000	24000	0
118	20240215	173800	545331850	24000	24000	24000	24000	0
119	20240215	173700	545331850	24000	24000	24000	24000	0
120	20240215	173600	545331850	24000	24000	24000	24000	0
121	20240215	173500	545331850	24000	24000	24000	24000	0
122	20240215	173400	545331850	24000	24000	24000	24000	1449
123	20240215	173300	545331850	24000	24000	24000	24000	0
124	20240215	173200	545331850	24000	24000	24000	24000	0
125	20240215	173100	545331850	24000	24000	24000	24000	0
126	20240215	173000	545331850	24000	24000	24000	24000	0
127	20240215	172900	545331850	24000	24000	24000	24000	0
128	20240215	172800	545331850	24000	24000	24000	24000	0
129	20240215	172700	545331850	24000	24000	24000	24000	0
130	20240215	172600	545331850	24000	24000	24000	24000	0
131	20240215	172500	545331850	24000	24000	24000	24000	0
132	20240215	172400	545331850	24000	24000	24000	24000	0
133	20240215	172300	545331850	24000	24000	24000	24000	0
134	20240215	172200	545331850	24000	24000	24000	24000	0
135	20240215	172100	545331850	24000	24000	24000	24000	0
136	20240215	172000	545331850	24000	24000	24000	24000	0
137	20240215	171900	545331850	24000	24000	24000	24000	0
138	20240215	171800	545331850	24000	24000	24000	24000	0
139	20240215	171700	545331850	24000	24000	24000	24000	0
140	20240215	171600	545331850	24000	24000	24000	24000	0
141	20240215	171500	545331850	24000	24000	24000	24000	0
142	20240215	171400	545331850	24000	24000	24000	24000	0
143	20240215	171300	545331850	24000	24000	24000	24000	0
144	20240215	171200	545331850	24000	24000	24000	24000	0
145	20240215	171100	545331850	24000	24000	24000	24000	0
146	20240215	171000	545331850	24000	24000	24000	24000	0
147	20240215	170900	545331850	24000	24000	24000	24000	0
148	20240215	170800	545331850	24000	24000	24000	24000	0
149	20240215	170700	545331850	24000	24000	24000	24000	0
150	20240215	170600	545331850	24000	24000	24000	24000	0
151	20240215	170500	545331850	24000	24000	24000	24000	0
152	20240215	170400	545331850	24000	24000	24000	24000	1449
153	20240215	170300	545331850	24000	24000	24000	24000	0
154	20240215	170200	545331850	24000	24000	24000	24000	0
155	20240215	170100	545331850	24000	24000	24000	24000	0
156	20240215	170000	545331850	24000	24000	24000	24000	0
157	20240215	165900	545331850	24000	24000	24000	24000	0
158	20240215	165800	545331850	24000	24000	24000	24000	0
159	20240215	165700	545331850	24000	24000	24000	24000	0
160	20240215	165600	545331850	24000	24000	24000	24000	0
161	20240215	165500	545331850	24000	24000	24000	24000	0
162	20240215	165400	545331850	24000	24000	24000	24000	0
163	20240215	165300	545331850	24000	24000	24000	24000	0
164	20240215	165200	545331850	24000	24000	24000	24000	0
165	20240215	165100	545331850	24000	24000	24000	24000	0
166	20240215	165000	545331850	24000	24000	24000	24000	0
167	20240215	164900	545331850	24000	24000	24000	24000	0
168	20240215	164800	545331850	24000	24000	24000	24000	0
169	20240215	164700	545331850	24000	24000	24000	24000	0
170	20240215	164600	545331850	24000	24000	24000	24000	0
171	20240215	164500	545331850	24000	24000	24000	24000	0
172	20240215	164400	545331850	24000	24000	24000	24000	0
173	20240215	164300	545331850	24000	24000	24000	24000	0
174	20240215	164200	545331850	24000	24000	24000	24000	0
175	20240215	164100	545331850	24000	24000	24000	24000	0
176	20240215	164000	545331850	24000	24000	24000	24000	0
177	20240215	163900	545331850	24000	24000	24000	24000	0
178	20240215	163800	545331850	24000	24000	24000	24000	0
179	20240215	163700	545331850	24000	24000	24000	24000	0
180	20240215	163600	545331850	24000	24000	24000	24000	0
181	20240215	163500	545331850	24000	24000	24000	24000	0
182	20240215	163400	545331850	24000	24000	24000	24000	1449
183	20240215	163300	545331850	24000	24000	24000	24000	0
184	20240215	163200	545331850	24000	24000	24000	24000	0
185	20240215	163100	545331850	24000	24000	24000	24000	0
186	20240215	163000	545331850	24000	24000	24000	24000	0
187	20240215	162900	545331850	24000	24000	24000	24000	0
188	20240215	162800	545331850	24000	24000	24000	24000	0
189	20240215	162700	545331850	24000	24000	24000	24000	0
190	20240215	162600	545331850	24000	24000	24000	24000	0
191	20240215	162500	545331850	24000	24000	24000	24000	0
192	20240215	162400	545331850	24000	24000	24000	24000	0
193	20240215	162300	545331850	24000	24000	24000	24000	0
194	20240215	162200	545331850	24000	24000	24000	24000	0
195	20240215	162100	545331850	24000	24000	24000	24000	0
196	20240215	162000	545331850	24000	24000	24000	24000	0
197	20240215	161900	545331850	24000	24000	24000	24000	0
198	20240215	161800	545331850	24000	24000	24000	24000	0
199	20240215	161700	545331850	24000	24000	24000	24000	0
200	20240215	161600	545331850	24000	24000	24000	24000	0
201	20240215	161500	545331850	24000	24000	24000	24000	0
202	20240215	161400	545331850	24000	24000	24000	24000	0
203	20240215	161300	545331850	24000	24000	24000	24000	0
204	20240215	161200	545331850	24000	24000	24000	24000	0
205	20240215	161100	545331850	24000	24000	24000	24000	0
206	20240215	161000	545331850	24000	24000	24000	24000	0
207	20240215	160900	545331850	24000	24000	24000	24000	0
208	20240215	160800	545331850	24000	24000	24000	24000	0
209	20240215	160700	545331850	24000	24000	24000	24000	0
210	20240215	160600	545331850	24000	24000	24000	24000	0
211	20240215	160500	545331850	24000	24000	24000	24000	0
212	20240215	160400	545331850	24000	24000	24000	24000	1449
213	20240215	160300	545331850	24000	24000	24000	24000	0
214	20240215	160200	545331850	24000	24000	24000	24000	0
215	20240215	160100	545331850	24000	24000	24000	24000	0
216	20240215	160000	545331850	24000	24000	24000	24000	0
217	20240215	155900	545331850	24000	24000	24000	24000	0
218	20240215	155800	545331850	24000	24000	24000	24000	0
219	20240215	155700	545331850	24000	24000	24000	24000	0
220	20240215	155600	545331850	24000	24000	24000	24000	0
221	20240215	155500	545331850	24000	24000	24000	24000	0
222	20240215	155400	545331850	24000	24000	24000	24000	0
223	20240215	155300	545331850	24000	24000	24000	24000	0
224	20240215	155200	545331850	24000	24000	24000	24000	0
225	20240215	155100	545331850	24000	24000	24000	24000	0
226	20240215	155000	545331850	24000	24000	24000	24000	0
227	20240215	154900	545331850	24000	24000	24000	24000	0
228	20240215	154800	545331850	24000	24000	24000	24000	0
229	20240215	154700	545331850	24000	24000	24000	24000	0
230	20240215	154600	545331850	24000	24000	24000	24000	0
231	20240215	154500	545331850	24000	24000	24000	24000	0
232	20240215	154400	545331850	24000	24000	24000	24000	0
233	20240215	154300	545331850	24000	24000	24000	24000	0
234	20240215	154200	545331850	24000	24000	24000	24000	0
235	20240215	154100	545331850	24000	24000	24000	24000	0
236	20240215	154000	545331850	24000	24000	24000	24000	0
237	20240215	153900	545331850	24000	24000	24000	24000	0
238	20240215	153800	545331850	24000	24000	24000	24000	0
239	20240215	153700	545331850	24000	24000	24000	24000	0
240	20240215	153600	545331850	24000	24000	24000	24000	0
241	20240215	153500	545331850	24000	24000	24000	24000	0
242	20240215	153400	545331850	24000	24000	24000	24000	1449
243	20240215	153300	545331850	24000	24000	24000	24000	0
244	20240215	153200	545331850	24000	24000	24000	24000	0
245	20240215	153100	545331850	24000	24000	24000	24000	0
246	20240215	153000	545331850	24000	24000	24000	24000	1449
247	20240215	152900	510555850	24000	24000	24000	24000	0
248	20240215	152800	510555850	24000	24000	24000	24000	0
249	20240215	152700	510555850	24000	24000	24000	24000	0
250	20240215	152600	510555850	24000	24000	24000	24000	0
251	20240215	152500	510555850	24000	24000	24000	24000	0
252	20240215	152400	510555850	24000	24000	24000	24000	0
253	20240215	152300	510555850	24000	24000	24000	24000	0
254	20240215	152200	510555850	24000	24000	24000	24000	0
255	20240215	152100	510555850	24000	24000	24000	24000	0
256	20240215	152000	510555850	24000	24000	24000	24000	0
257	20240215	151900	510555850	24000	24000	24050	24000	80
258	20240215	151800	508634750	24050	24000	24050	24000	78
259	20240215	151700	506760600	24050	24050	24050	24050	12
260	20240215	151600	506472000	24050	24050	24050	24000	39
261	20240215	151500	505534100	24000	24050	24050	24000	200
262	20240215	151400	500725200	24000	24000	24000	24000	33
263	20240215	151300	499933200	24000	23950	24000	23950	119
264	20240215	151200	497078450	23950	24000	24000	23950	223
265	20240215	151100	491727000	23900	23900	23900	23900	22
266	20240215	151000	491201200	23900	23900	23900	23900	92
267	20240215	150900	489002400	23900	23900	23950	23900	31
268	20240215	150800	488261000	24000	24000	24000	24000	0
269	20240215	150700	488261000	24000	23950	24000	23900	15
270	20240215	150600	487901700	23950	23950	23950	23900	33
271	20240215	150500	487111400	23900	23900	23900	23900	3
272	20240215	150400	487039700	23900	23900	23900	23900	20
273	20240215	150300	486561700	23900	23900	23900	23900	0
274	20240215	150200	486561700	23900	23900	23900	23900	21
275	20240215	150100	486059800	24000	24000	24000	24000	21
276	20240215	150000	485555800	23900	23900	23900	23900	7
277	20240215	145900	485388500	23900	23900	23900	23900	14
278	20240215	145800	485053900	23900	23900	23900	23900	3
279	20240215	145700	484982200	23950	23900	23950	23900	102
280	20240215	145600	482541550	23900	23900	23900	23900	8
281	20240215	145500	482350350	23900	23900	23900	23900	13
282	20240215	145400	482039650	23950	23950	23950	23950	2
283	20240215	145300	481991750	23950	23900	23950	23900	18
284	20240215	145200	481561500	23900	23900	23900	23900	13
285	20240215	145100	481250800	23900	23900	23900	23900	212
286	20240215	145000	476184000	23900	23900	23900	23900	14
287	20240215	144900	475849400	23900	23900	23900	23900	1
288	20240215	144800	475825500	23900	24000	24000	23900	53
289	20240215	144700	474556000	23900	23900	23900	23900	102
290	20240215	144600	472118200	23900	23900	23900	23900	21
291	20240215	144500	471616300	23900	23900	23900	23900	0
292	20240215	144400	471616300	23900	23900	23900	23900	7
293	20240215	144300	471449000	23900	23950	23950	23900	32
294	20240215	144200	470682700	23950	23900	23950	23900	11
295	20240215	144100	470419650	23900	23900	23900	23900	13
296	20240215	144000	470108950	23900	23950	23950	23900	88
297	20240215	143900	468001500	23950	24000	24000	23950	70
298	20240215	143800	466324600	23900	23900	23900	23900	1
299	20240215	143700	466300700	23900	23900	23950	23900	19
300	20240215	143600	465846100	23900	23900	23900	23900	13
301	20240215	143500	465535400	23900	23900	23900	23900	15
302	20240215	143400	465176900	23900	23900	23900	23900	13
303	20240215	143300	464866200	23900	23900	23900	23900	12
304	20240215	143200	464579400	23900	23900	23900	23900	16
305	20240215	143100	464197000	23900	23900	23900	23900	0
306	20240215	143000	464197000	23900	23950	23950	23900	34
307	20240215	142900	463383700	23950	23950	23950	23950	24
308	20240215	142800	462808900	23900	23900	23900	23900	7
309	20240215	142700	462641600	23900	23900	23950	23900	90
310	20240215	142600	460490550	23900	23900	24000	23900	15
311	20240215	142500	460131950	23900	23900	23900	23900	13
312	20240215	142400	459821250	23900	23900	23900	23900	11
313	20240215	142300	459558350	23900	23950	23950	23900	23
314	20240215	142200	459007750	23950	23900	23950	23900	55
315	20240215	142100	457690750	23900	23900	23900	23900	11
316	20240215	142000	457427850	23900	23900	23900	23900	13
317	20240215	141900	457117150	23900	23900	23900	23900	7
318	20240215	141800	456949850	23900	23900	23900	23900	27
319	20240215	141700	456304550	23900	23850	23900	23850	8
320	20240215	141600	456113700	23850	23850	23850	23850	16
321	20240215	141500	455732100	23850	23850	23850	23850	18
322	20240215	141400	455302800	23850	23850	23850	23850	13
323	20240215	141300	454992750	23850	23900	23950	23850	324
324	20240215	141200	447237200	23850	23850	23850	23850	7
325	20240215	141100	447070250	23850	23900	23900	23850	22
326	20240215	141000	446545500	23950	23950	23950	23950	2
327	20240215	140900	446497600	23850	23850	23850	23850	13
328	20240215	140800	446187550	23850	23850	23850	23850	7
329	20240215	140700	446020600	23850	23850	23950	23850	621
330	20240215	140600	431169950	23850	23850	23850	23850	8
331	20240215	140500	430979150	23850	23850	23850	23850	2
332	20240215	140400	430931450	23850	23850	23850	23850	34
333	20240215	140300	430120550	23850	23850	23850	23850	9
334	20240215	140200	429905900	23850	23850	23850	23850	14
335	20240215	140100	429572000	23850	23850	23850	23850	9
336	20240215	140000	429357350	23850	23850	23850	23850	20
337	20240215	135900	428880350	23850	23850	23850	23850	11
338	20240215	135800	428618000	23850	23850	23850	23850	16
339	20240215	135700	428236400	23850	23850	23850	23850	10
340	20240215	135600	427997900	23850	23850	23900	23850	24
341	20240215	135500	427425450	23850	23850	23900	23850	55
342	20240215	135400	426113650	23900	23850	23900	23850	32
343	20240215	135300	425350400	23800	23850	23850	23800	21
344	20240215	135200	424849600	23850	23850	23850	23850	274
345	20240215	135100	418314700	23800	23800	23800	23800	13
346	20240215	135000	418005300	23800	23800	23800	23800	12
347	20240215	134900	417719700	23800	23800	23800	23800	10
348	20240215	134800	417481700	23800	23800	23800	23800	23
349	20240215	134700	416934300	23800	23800	23800	23800	26
350	20240215	134600	416315500	23800	23800	23800	23800	16
351	20240215	134500	415934700	23800	23800	23850	23800	18
352	20240215	134400	415506050	23800	23800	23800	23800	66
353	20240215	134300	413935250	23800	23800	23850	23800	7
354	20240215	134200	413768600	23800	23800	23800	23800	16
355	20240215	134100	413387800	23800	23800	23800	23800	10
356	20240215	134000	413149800	23800	23800	23800	23800	13
357	20240215	133900	412840400	23850	23750	23850	23750	820
358	20240215	133800	393316850	23700	23700	23700	23700	3
359	20240215	133700	393245750	23700	23700	23700	23700	20
360	20240215	133600	392771750	23750	23750	23750	23750	10
361	20240215	133500	392534250	23700	23750	23750	23700	16
362	20240215	133400	392154800	23750	23750	23750	23750	7
363	20240215	133300	391988550	23750	23750	23750	23750	18
364	20240215	133200	391561050	23700	23750	23750	23700	63
365	20240215	133100	390065100	23750	23750	23750	23750	1
366	20240215	133000	390041350	23700	23700	23700	23700	20
367	20240215	132900	389567350	23700	23700	23800	23700	22
368	20240215	132800	389043950	23700	23700	23700	23700	14
369	20240215	132700	388712150	23700	23750	23750	23700	15
370	20240215	132600	388356300	23700	23700	23750	23700	58
371	20240215	132500	386979600	23700	23700	23700	23700	24
372	20240215	132400	386410800	23700	23700	23700	23700	13
373	20240215	132300	386102700	23750	23700	23750	23700	39
374	20240215	132200	385176800	23700	23700	23700	23700	0
375	20240215	132100	385176800	23700	23750	23750	23700	25
376	20240215	132000	384584100	23750	23750	23750	23750	164
377	20240215	131900	380689100	23750	23700	23750	23700	213
378	20240215	131800	375631450	23700	23700	23700	23700	5
379	20240215	131700	375512950	23700	23750	23750	23700	39
380	20240215	131600	374588150	23750	23750	23750	23750	100
381	20240215	131500	372213150	23700	23750	23750	23700	17
382	20240215	131400	371809650	23700	23700	23700	23700	70
383	20240215	131300	370150650	23700	23700	23700	23700	2
384	20240215	131200	370103250	23700	23700	23700	23700	25
385	20240215	131100	369510750	23700	23700	23700	23700	2
386	20240215	131000	369463350	23700	23700	23700	23700	33
387	20240215	130900	368681250	23700	23700	23700	23700	0
388	20240215	130800	368681250	23700	23700	23700	23700	2
389	20240215	130700	368633850	23700	23700	23700	23700	191
390	20240215	130600	364107150	23700	23700	23700	23700	52
391	20240215	130500	362874750	23700	23700	23700	23700	21
392	20240215	130400	362377050	23700	23700	23700	23700	2
393	20240215	130300	362329650	23700	23750	23750	23700	52
394	20240215	130200	361095750	23750	23700	23750	23700	3
395	20240215	130100	361024600	23700	23700	23700	23700	30
396	20240215	130000	360313600	23700	23700	23700	23700	31
397	20240215	125900	359578900	23650	23650	23650	23650	22
398	20240215	125800	359058600	23700	23700	23700	23700	2
399	20240215	125700	359011200	23650	23650	23650	23650	9
400	20240215	125600	358798350	23650	23650	23650	23650	13
401	20240215	125500	358490900	23700	23700	23700	23700	52
402	20240215	125400	357258500	23700	23700	23700	23700	21
403	20240215	125300	356760800	23700	23700	23700	23700	0
404	20240215	125200	356760800	23700	23700	23700	23700	9
405	20240215	125100	356547500	23700	23700	23700	23700	14
406	20240215	125000	356215700	23700	23700	23700	23700	2
407	20240215	124900	356168300	23700	23700	23700	23700	20
408	20240215	124800	355694300	23700	23700	23700	23700	2
409	20240215	124700	355646900	23700	23700	23700	23700	20
410	20240215	124600	355172900	23700	23700	23700	23700	13
411	20240215	124500	354864800	23700	23700	23700	23700	20
412	20240215	124400	354390800	23700	23700	23700	23700	3
413	20240215	124300	354319700	23650	23650	23650	23650	30
414	20240215	124200	353610200	23750	23700	23750	23700	21
415	20240215	124100	353112000	23700	23650	23700	23650	40
416	20240215	124000	352164350	23650	23650	23650	23650	64
417	20240215	123900	350650750	23650	23650	23650	23650	2
418	20240215	123800	350603450	23650	23700	23700	23650	22
419	20240215	123700	350082900	23650	23650	23650	23650	2
420	20240215	123600	350035600	23650	23650	23650	23650	7
421	20240215	123500	349870050	23650	23650	23650	23650	14
422	20240215	123400	349538950	23650	23700	23700	23650	18
423	20240215	123300	349112450	23700	23650	23700	23650	279
424	20240215	123200	342514050	23700	23650	23700	23650	16
425	20240215	123100	342135350	23700	23650	23700	23650	15
426	20240215	123000	341780500	23700	23650	23700	23650	21
427	20240215	122900	341283150	23700	23650	23700	23650	18
428	20240215	122800	340857400	23650	23700	23700	23650	52
429	20240215	122700	339625050	23650	23650	23650	23650	9
430	20240215	122600	339412200	23650	23650	23650	23650	18
431	20240215	122500	338986500	23650	23650	23650	23650	45
432	20240215	122400	337922250	23650	23650	23650	23650	15
433	20240215	122300	337567500	23650	23650	23650	23650	7
434	20240215	122200	337401950	23650	23700	23700	23650	19
435	20240215	122100	336952500	23700	23650	23700	23650	9
436	20240215	122000	336739300	23650	23650	23650	23650	15
437	20240215	121900	336384550	23700	23700	23700	23700	13
438	20240215	121800	336076450	23700	23700	23700	23700	21
439	20240215	121700	335578750	23700	23700	23700	23700	13
440	20240215	121600	335270650	23700	23700	23700	23700	74
441	20240215	121500	333516850	23700	23700	23700	23700	15
442	20240215	121400	333161350	23700	23700	23700	23700	12
443	20240215	121300	332876950	23700	23700	23700	23700	16
444	20240215	121200	332497750	23700	23650	23700	23650	9
445	20240215	121100	332284800	23750	23650	23750	23650	52
446	20240215	121000	331050000	23650	23650	23650	23650	15
447	20240215	120900	330695250	23650	23650	23650	23650	10
448	20240215	120800	330458750	23650	23650	23650	23650	17
449	20240215	120700	330056700	23700	23700	23700	23700	9
450	20240215	120600	329843400	23700	23700	23700	23650	22
451	20240215	120500	329322300	23700	23700	23700	23700	10
452	20240215	120400	329085300	23700	23650	23700	23600	764
453	20240215	120300	311011200	23650	23650	23650	23650	11
454	20240215	120200	310751050	23650	23650	23650	23650	4
455	20240215	120100	310656450	23650	23700	23700	23650	403
456	20240215	120000	301106750	23700	23700	23700	23700	15
457	20240215	115900	300751250	23700	23700	23750	23700	19
458	20240215	115800	300300450	23700	23700	23700	23700	13
459	20240215	115700	299992350	23700	23700	23750	23700	20
460	20240215	115600	299518300	23700	23700	23700	23700	16
461	20240215	115500	299139100	23750	23700	23750	23700	19
462	20240215	115400	298688550	23700	23750	23750	23700	87
463	20240215	115300	296622750	23750	23750	23750	23750	55
464	20240215	115200	295316500	23700	23700	23700	23700	29
465	20240215	115100	294629200	23750	23750	23750	23750	6
466	20240215	115000	294486700	23750	23750	23750	23750	25
467	20240215	114900	293892950	23750	23750	23750	23750	17
468	20240215	114800	293489200	23750	23750	23750	23750	28
469	20240215	114700	292824200	23750	23750	23750	23750	10
470	20240215	114600	292586700	23750	23750	23750	23750	22
471	20240215	114500	292064200	23750	23750	23750	23750	28
472	20240215	114400	291399200	23750	23750	23750	23750	5
473	20240215	114300	291280450	23750	23750	23750	23750	29
474	20240215	114200	290591700	23750	23800	23800	23750	15
475	20240215	114100	290235250	23750	23750	23750	23750	21
476	20240215	114000	289736500	23750	23750	23750	23750	20
477	20240215	113900	289261500	23750	23750	23750	23750	22
478	20240215	113800	288739000	23750	23750	23750	23750	20
479	20240215	113700	288264000	23750	23750	23750	23750	9
480	20240215	113600	288050250	23750	23750	23750	23750	55
481	20240215	113500	286744000	23800	23750	23800	23750	11
482	20240215	113400	286482500	23750	23750	23750	23750	41
483	20240215	113300	285508750	23750	23750	23750	23750	5
484	20240215	113200	285390000	23750	23750	23800	23750	42
485	20240215	113100	284392400	23800	23800	23800	23800	0
486	20240215	113000	284392400	23800	23750	23800	23750	9
487	20240215	112900	284178450	23750	23750	23750	23750	39
488	20240215	112800	283252200	23750	23750	23750	23750	43
489	20240215	112700	282230950	23800	23800	23800	23800	68
490	20240215	112600	280612550	23800	23800	23800	23800	6
491	20240215	112500	280469750	23800	23800	23800	23800	5
492	20240215	112400	280350750	23800	23800	23800	23800	3
493	20240215	112300	280279350	23800	23800	23800	23800	21
494	20240215	112200	279779550	23800	23800	23800	23800	8
495	20240215	112100	279589150	23800	23800	23800	23800	20
496	20240215	112000	279113150	23800	23800	23800	23800	9
497	20240215	111900	278898950	23800	23800	23800	23800	14
498	20240215	111800	278565750	23850	23850	23850	23850	8
499	20240215	111700	278374950	23800	23800	23800	23800	7
500	20240215	111600	278208350	23800	23850	23850	23800	9
501	20240215	111500	277994000	23800	23800	23800	23800	5
502	20240215	111400	277875000	23800	23800	23800	23800	20
503	20240215	111300	277399000	23800	23800	23800	23800	13
504	20240215	111200	277089600	23800	23800	23800	23800	2
505	20240215	111100	277042000	23800	23800	23800	23800	12
506	20240215	111000	276756400	23800	23850	23850	23800	60
507	20240215	110900	275327500	23800	23800	23800	23800	6
508	20240215	110800	275184700	23800	23800	23800	23800	5
509	20240215	110700	275065700	23800	23850	23850	23800	23
510	20240215	110600	274517300	23800	23800	23800	23800	11
511	20240215	110500	274255500	23800	23800	23800	23800	37
512	20240215	110400	273374900	23800	23850	23850	23800	43
513	20240215	110300	272349450	23800	23800	23800	23800	31
514	20240215	110200	271611650	23850	23850	23850	23850	0
515	20240215	110100	271611650	23850	23800	23850	23800	5
516	20240215	110000	271492500	23800	23800	23800	23800	5
517	20240215	105900	271373500	23800	23850	23850	23800	115
518	20240215	105800	268636400	23850	23850	23850	23850	2
519	20240215	105700	268588700	23800	23850	23850	23800	7
520	20240215	105600	268422000	23850	23850	23850	23850	0
521	20240215	105500	268422000	23850	23800	23850	23800	3
522	20240215	105400	268350550	23850	23850	23850	23850	10
523	20240215	105300	268112050	23850	23850	23850	23850	106
524	20240215	105200	265583950	23850	23850	23850	23850	0
525	20240215	105100	265583950	23850	23850	23850	23850	8
526	20240215	105000	265393150	23850	23850	23900	23850	49
527	20240215	104900	264222450	23850	23850	23850	23850	21
528	20240215	104800	263721600	23850	23900	23900	23850	13
529	20240215	104700	263411450	23850	23850	23850	23850	6
530	20240215	104600	263268350	23850	23850	23850	23850	3
531	20240215	104500	263196800	23850	23850	23850	23850	6
532	20240215	104400	263053700	23850	23850	23850	23850	3
533	20240215	104300	262982150	23850	23850	23850	23850	2
534	20240215	104200	262934450	23900	23900	23900	23900	0
535	20240215	104100	262934450	23900	23900	23900	23900	12
536	20240215	104000	262647650	23900	23900	23900	23900	6
537	20240215	103900	262504250	23900	23900	23900	23900	8
538	20240215	103800	262313050	23850	23850	23850	23850	3
539	20240215	103700	262241500	23850	23850	23850	23850	5
540	20240215	103600	262122250	23850	23850	23850	23850	1
541	20240215	103500	262098400	23850	23850	23850	23850	5
542	20240215	103400	261979150	23850	23850	23850	23850	23
543	20240215	103300	261430600	23850	24000	24000	23850	94
544	20240215	103200	259179950	23950	23950	23950	23950	102
545	20240215	103100	256737050	23900	23900	23900	23900	16
546	20240215	103000	256354650	23900	23850	23900	23850	120
547	20240215	102900	253487200	23850	23800	23850	23750	2219
548	20240215	102800	200675750	23800	23800	23800	23800	4
549	20240215	102700	200580550	23800	23900	23900	23800	4
550	20240215	102600	200485050	23800	23800	23850	23800	32
551	20240215	102500	199722100	23800	23800	23800	23800	7
552	20240215	102400	199555500	23800	23800	23800	23800	5
553	20240215	102300	199436500	23800	23800	23800	23800	2
554	20240215	102200	199388900	23800	23800	23800	23800	4
555	20240215	102100	199293700	23800	23850	23850	23800	2
556	20240215	102000	199246050	23950	23800	23950	23800	13
557	20240215	101900	198935700	23900	23900	23900	23900	0
558	20240215	101800	198935700	23900	23800	23900	23800	103
559	20240215	101700	196474950	23800	23800	23800	23800	0
560	20240215	101600	196474950	23800	23800	23800	23800	6
561	20240215	101500	196332150	23800	23850	23850	23800	133
562	20240215	101400	193160300	23850	23850	23850	23850	1
563	20240215	101300	193136450	23850	23850	23850	23850	4
564	20240215	101200	193041050	23900	23900	23900	23900	1
565	20240215	101100	193017150	23850	23850	23850	23850	3
566	20240215	101000	192945600	23850	23950	23950	23850	91
567	20240215	100900	190767150	23950	23950	23950	23950	6
568	20240215	100800	190623450	23950	23950	23950	23950	4
569	20240215	100700	190527650	23950	23950	23950	23950	2
570	20240215	100600	190479750	23950	23950	23950	23950	5
571	20240215	100500	190360000	23950	23950	23950	23950	6
572	20240215	100400	190216300	23950	23950	23950	23950	4
573	20240215	100300	190120500	23950	23950	23950	23950	5
574	20240215	100200	190000750	23950	23950	23950	23950	4
575	20240215	100100	189904950	23950	23950	23950	23950	1
576	20240215	100000	189881000	24000	23950	24000	23950	14
577	20240215	095900	189545050	23950	23950	23950	23950	4
578	20240215	095800	189449250	23950	23950	23950	23950	12
579	20240215	095700	189161850	23950	24000	24000	23950	8
580	20240215	095600	188970050	24000	24000	24000	24000	5
581	20240215	095500	188850050	24000	24000	24000	24000	5
582	20240215	095400	188730050	24000	24000	24000	24000	2
583	20240215	095300	188682050	24000	24000	24000	24000	4
584	20240215	095200	188586050	24000	24000	24000	24000	4
585	20240215	095100	188490050	24000	24000	24000	24000	30
586	20240215	095000	187770050	23950	23950	23950	23950	5
587	20240215	094900	187650300	23950	23950	23950	23950	5
588	20240215	094800	187530550	24000	24000	24000	24000	15
589	20240215	094700	187170550	24000	23850	24000	23850	126
590	20240215	094600	184149800	23950	23950	23950	23950	0
591	20240215	094500	184149800	23950	23950	23950	23950	0
592	20240215	094400	184149800	23950	23950	23950	23750	533
593	20240215	094300	171459700	23800	23850	23850	23800	1070
594	20240215	094200	145943200	23850	23850	23850	23800	826
595	20240215	094100	126244600	23850	23850	23850	23850	22
596	20240215	094000	125719900	23850	23850	23850	23850	948
597	20240215	093900	103110100	23800	23900	23900	23800	354
598	20240215	093800	94667100	23850	23950	23950	23850	116
599	20240215	093700	91889800	23850	23950	23950	23850	120
600	20240215	093600	89023250	23900	24050	24050	23850	1345
601	20240215	093500	56793450	24050	24050	24050	24050	0
602	20240215	093400	56793450	24050	24100	24200	24050	28
603	20240215	093300	56118550	24100	24100	24100	24100	2
604	20240215	093200	56070350	24100	24050	24100	24050	6
605	20240215	093100	55925900	24050	24050	24050	24050	0
606	20240215	093000	55925900	24050	24050	24050	24050	5
607	20240215	092900	55805650	24050	24050	24050	24050	0
608	20240215	092800	55805650	24050	24100	24100	24050	20
609	20240215	092700	55323700	24050	24100	24100	24050	144
610	20240215	092600	51853600	24300	24100	24300	24100	86
611	20240215	092500	49764600	24300	24100	24300	24100	224
612	20240215	092400	44341000	24100	24100	24100	24100	3
613	20240215	092300	44268700	24050	24000	24250	24000	130
614	20240215	092200	41129400	24000	24000	24000	24000	0
615	20240215	092100	41129400	24000	24000	24000	24000	103
616	20240215	092000	38657400	24000	24000	24000	24000	30
617	20240215	091900	37937400	23950	23950	23950	23950	22
618	20240215	091800	37410500	23950	23950	24050	23950	36
619	20240215	091700	36545000	23950	23950	24050	23950	1057
620	20240215	091600	11133900	24050	24100	24100	24000	167
621	20240215	091500	7114350	24050	24100	24100	24000	100
622	20240215	091400	4706950	24050	24050	24050	24000	73
623	20240215	091300	2951500	24000	24000	24000	24000	0
624	20240215	091200	2951500	24000	24000	24000	24000	0
625	20240215	091100	2951500	24000	24000	24000	24000	0
626	20240215	091000	2951500	24000	24000	24000	24000	0
627	20240215	090900	2951500	24000	24000	24000	24000	0
628	20240215	090800	2951500	24000	24000	24000	24000	10
629	20240215	090700	2711500	24000	24050	24050	24000	2
630	20240215	090600	2663450	23950	23950	23950	23950	0
631	20240215	090500	2663450	23950	23950	23950	23950	0
632	20240215	090400	2663450	23950	24100	24100	23950	15
633	20240215	090300	2304000	23950	23950	23950	23950	0
634	20240215	090200	2304000	23950	23950	23950	23950	0
635	20240215	090100	2304000	23950	24200	24200	23950	5
636	20240215	090000	2184000	24000	24000	24000	24000	91