KissMeData/002790/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	183700	5780139950	29300	29300	29300	29300	6829
3	20240213	183600	5780139950	29300	29300	29300	29300	0
4	20240213	183500	5780139950	29300	29300	29300	29300	0
5	20240213	183400	5780139950	29300	29300	29300	29300	0
6	20240213	183300	5780139950	29300	29300	29300	29300	0
7	20240213	183200	5780139950	29300	29300	29300	29300	0
8	20240213	183100	5780139950	29300	29300	29300	29300	0
9	20240213	183000	5780139950	29300	29300	29300	29300	0
10	20240213	182900	5780139950	29300	29300	29300	29300	0
11	20240213	182800	5780139950	29300	29300	29300	29300	0
12	20240213	182700	5780139950	29300	29300	29300	29300	0
13	20240213	182600	5780139950	29300	29300	29300	29300	0
14	20240213	182500	5780139950	29300	29300	29300	29300	0
15	20240213	182400	5780139950	29300	29300	29300	29300	0
16	20240213	182300	5780139950	29300	29300	29300	29300	0
17	20240213	182200	5780139950	29300	29300	29300	29300	0
18	20240213	182100	5780139950	29300	29300	29300	29300	0
19	20240213	182000	5780139950	29300	29300	29300	29300	0
20	20240213	181900	5780139950	29300	29300	29300	29300	0
21	20240213	181800	5780139950	29300	29300	29300	29300	0
22	20240213	181700	5780139950	29300	29300	29300	29300	0
23	20240213	181600	5780139950	29300	29300	29300	29300	0
24	20240213	181500	5780139950	29300	29300	29300	29300	0
25	20240213	181400	5780139950	29300	29300	29300	29300	0
26	20240213	181300	5780139950	29300	29300	29300	29300	0
27	20240213	181200	5780139950	29300	29300	29300	29300	0
28	20240213	181100	5780139950	29300	29300	29300	29300	0
29	20240213	181000	5780139950	29300	29300	29300	29300	0
30	20240213	180900	5780139950	29300	29300	29300	29300	0
31	20240213	180800	5780139950	29300	29300	29300	29300	0
32	20240213	180700	5780139950	29300	29300	29300	29300	6829
33	20240213	180600	5780139950	29300	29300	29300	29300	0
34	20240213	180500	5780139950	29300	29300	29300	29300	0
35	20240213	180400	5780139950	29300	29300	29300	29300	0
36	20240213	180300	5780139950	29300	29300	29300	29300	0
37	20240213	180200	5780139950	29300	29300	29300	29300	0
38	20240213	180100	5780139950	29300	29300	29300	29300	0
39	20240213	180000	5780139950	29300	29300	29300	29300	0
40	20240213	175900	5780139950	29300	29300	29300	29300	0
41	20240213	175800	5780139950	29300	29300	29300	29300	0
42	20240213	175700	5780139950	29300	29300	29300	29300	0
43	20240213	175600	5780139950	29300	29300	29300	29300	0
44	20240213	175500	5780139950	29300	29300	29300	29300	0
45	20240213	175400	5780139950	29300	29300	29300	29300	0
46	20240213	175300	5780139950	29300	29300	29300	29300	0
47	20240213	175200	5780139950	29300	29300	29300	29300	0
48	20240213	175100	5780139950	29300	29300	29300	29300	0
49	20240213	175000	5780139950	29300	29300	29300	29300	0
50	20240213	174900	5780139950	29300	29300	29300	29300	0
51	20240213	174800	5780139950	29300	29300	29300	29300	0
52	20240213	174700	5780139950	29300	29300	29300	29300	0
53	20240213	174600	5780139950	29300	29300	29300	29300	0
54	20240213	174500	5780139950	29300	29300	29300	29300	0
55	20240213	174400	5780139950	29300	29300	29300	29300	0
56	20240213	174300	5780139950	29300	29300	29300	29300	0
57	20240213	174200	5780139950	29300	29300	29300	29300	0
58	20240213	174100	5780139950	29300	29300	29300	29300	0
59	20240213	174000	5780139950	29300	29300	29300	29300	0
60	20240213	173900	5780139950	29300	29300	29300	29300	0
61	20240213	173800	5780139950	29300	29300	29300	29300	0
62	20240213	173700	5780139950	29300	29300	29300	29300	6829
63	20240213	173600	5780139950	29300	29300	29300	29300	0
64	20240213	173500	5780139950	29300	29300	29300	29300	0
65	20240213	173400	5780139950	29300	29300	29300	29300	0
66	20240213	173300	5780139950	29300	29300	29300	29300	0
67	20240213	173200	5780139950	29300	29300	29300	29300	0
68	20240213	173100	5780139950	29300	29300	29300	29300	0
69	20240213	173000	5780139950	29300	29300	29300	29300	0
70	20240213	172900	5780139950	29300	29300	29300	29300	0
71	20240213	172800	5780139950	29300	29300	29300	29300	0
72	20240213	172700	5780139950	29300	29300	29300	29300	0
73	20240213	172600	5780139950	29300	29300	29300	29300	0
74	20240213	172500	5780139950	29300	29300	29300	29300	0
75	20240213	172400	5780139950	29300	29300	29300	29300	0
76	20240213	172300	5780139950	29300	29300	29300	29300	0
77	20240213	172200	5780139950	29300	29300	29300	29300	0
78	20240213	172100	5780139950	29300	29300	29300	29300	0
79	20240213	172000	5780139950	29300	29300	29300	29300	0
80	20240213	171900	5780139950	29300	29300	29300	29300	0
81	20240213	171800	5780139950	29300	29300	29300	29300	0
82	20240213	171700	5780139950	29300	29300	29300	29300	0
83	20240213	171600	5780139950	29300	29300	29300	29300	0
84	20240213	171500	5780139950	29300	29300	29300	29300	0
85	20240213	171400	5780139950	29300	29300	29300	29300	0
86	20240213	171300	5780139950	29300	29300	29300	29300	0
87	20240213	171200	5780139950	29300	29300	29300	29300	0
88	20240213	171100	5780139950	29300	29300	29300	29300	0
89	20240213	171000	5780139950	29300	29300	29300	29300	0
90	20240213	170900	5780139950	29300	29300	29300	29300	0
91	20240213	170800	5780139950	29300	29300	29300	29300	0
92	20240213	170700	5780139950	29300	29300	29300	29300	6829
93	20240213	170600	5780139950	29300	29300	29300	29300	0
94	20240213	170500	5780139950	29300	29300	29300	29300	0
95	20240213	170400	5780139950	29300	29300	29300	29300	0
96	20240213	170300	5780139950	29300	29300	29300	29300	0
97	20240213	170200	5780139950	29300	29300	29300	29300	0
98	20240213	170100	5780139950	29300	29300	29300	29300	0
99	20240213	170000	5780139950	29300	29300	29300	29300	0
100	20240213	165900	5780139950	29300	29300	29300	29300	0
101	20240213	165800	5780139950	29300	29300	29300	29300	0
102	20240213	165700	5780139950	29300	29300	29300	29300	0
103	20240213	165600	5780139950	29300	29300	29300	29300	0
104	20240213	165500	5780139950	29300	29300	29300	29300	0
105	20240213	165400	5780139950	29300	29300	29300	29300	0
106	20240213	165300	5780139950	29300	29300	29300	29300	0
107	20240213	165200	5780139950	29300	29300	29300	29300	0
108	20240213	165100	5780139950	29300	29300	29300	29300	0
109	20240213	165000	5780139950	29300	29300	29300	29300	0
110	20240213	164900	5780139950	29300	29300	29300	29300	0
111	20240213	164800	5780139950	29300	29300	29300	29300	0
112	20240213	164700	5780139950	29300	29300	29300	29300	0
113	20240213	164600	5780139950	29300	29300	29300	29300	0
114	20240213	164500	5780139950	29300	29300	29300	29300	0
115	20240213	164400	5780139950	29300	29300	29300	29300	0
116	20240213	164300	5780139950	29300	29300	29300	29300	0
117	20240213	164200	5780139950	29300	29300	29300	29300	0
118	20240213	164100	5780139950	29300	29300	29300	29300	0
119	20240213	164000	5780139950	29300	29300	29300	29300	0
120	20240213	163900	5780139950	29300	29300	29300	29300	0
121	20240213	163800	5780139950	29300	29300	29300	29300	0
122	20240213	163700	5780139950	29300	29300	29300	29300	6829
123	20240213	163600	5780139950	29300	29300	29300	29300	0
124	20240213	163500	5780139950	29300	29300	29300	29300	0
125	20240213	163400	5780139950	29300	29300	29300	29300	0
126	20240213	163300	5780139950	29300	29300	29300	29300	0
127	20240213	163200	5780139950	29300	29300	29300	29300	0
128	20240213	163100	5780139950	29300	29300	29300	29300	0
129	20240213	163000	5780139950	29300	29300	29300	29300	0
130	20240213	162900	5780139950	29300	29300	29300	29300	0
131	20240213	162800	5780139950	29300	29300	29300	29300	0
132	20240213	162700	5780139950	29300	29300	29300	29300	0
133	20240213	162600	5780139950	29300	29300	29300	29300	0
134	20240213	162500	5780139950	29300	29300	29300	29300	0
135	20240213	162400	5780139950	29300	29300	29300	29300	0
136	20240213	162300	5780139950	29300	29300	29300	29300	0
137	20240213	162200	5780139950	29300	29300	29300	29300	0
138	20240213	162100	5780139950	29300	29300	29300	29300	0
139	20240213	162000	5780139950	29300	29300	29300	29300	0
140	20240213	161900	5780139950	29300	29300	29300	29300	0
141	20240213	161800	5780139950	29300	29300	29300	29300	0
142	20240213	161700	5780139950	29300	29300	29300	29300	0
143	20240213	161600	5780139950	29300	29300	29300	29300	0
144	20240213	161500	5780139950	29300	29300	29300	29300	0
145	20240213	161400	5780139950	29300	29300	29300	29300	0
146	20240213	161300	5780139950	29300	29300	29300	29300	0
147	20240213	161200	5780139950	29300	29300	29300	29300	0
148	20240213	161100	5780139950	29300	29300	29300	29300	0
149	20240213	161000	5780139950	29300	29300	29300	29300	0
150	20240213	160900	5780139950	29300	29300	29300	29300	0
151	20240213	160800	5780139950	29300	29300	29300	29300	0
152	20240213	160700	5780139950	29300	29300	29300	29300	6829
153	20240213	160600	5780139950	29300	29300	29300	29300	0
154	20240213	160500	5780139950	29300	29300	29300	29300	0
155	20240213	160400	5780139950	29300	29300	29300	29300	0
156	20240213	160300	5780139950	29300	29300	29300	29300	0
157	20240213	160200	5780139950	29300	29300	29300	29300	0
158	20240213	160100	5780139950	29300	29300	29300	29300	0
159	20240213	160000	5780139950	29300	29300	29300	29300	0
160	20240213	155900	5780139950	29300	29300	29300	29300	0
161	20240213	155800	5780139950	29300	29300	29300	29300	0
162	20240213	155700	5780139950	29300	29300	29300	29300	0
163	20240213	155600	5780139950	29300	29300	29300	29300	0
164	20240213	155500	5780139950	29300	29300	29300	29300	0
165	20240213	155400	5780139950	29300	29300	29300	29300	0
166	20240213	155300	5780139950	29300	29300	29300	29300	0
167	20240213	155200	5780139950	29300	29300	29300	29300	0
168	20240213	155100	5780139950	29300	29300	29300	29300	0
169	20240213	155000	5780139950	29300	29300	29300	29300	0
170	20240213	154900	5780139950	29300	29300	29300	29300	0
171	20240213	154800	5780139950	29300	29300	29300	29300	0
172	20240213	154700	5780139950	29300	29300	29300	29300	0
173	20240213	154600	5780139950	29300	29300	29300	29300	0
174	20240213	154500	5780139950	29300	29300	29300	29300	0
175	20240213	154400	5780139950	29300	29300	29300	29300	0
176	20240213	154300	5780139950	29300	29300	29300	29300	0
177	20240213	154200	5780139950	29300	29300	29300	29300	0
178	20240213	154100	5780139950	29300	29300	29300	29300	0
179	20240213	154000	5780139950	29300	29300	29300	29300	0
180	20240213	153900	5780139950	29300	29300	29300	29300	0
181	20240213	153800	5780139950	29300	29300	29300	29300	0
182	20240213	153700	5780139950	29300	29300	29300	29300	6829
183	20240213	153600	5780139950	29300	29300	29300	29300	0
184	20240213	153500	5780139950	29300	29300	29300	29300	0
185	20240213	153400	5780139950	29300	29300	29300	29300	0
186	20240213	153300	5780139950	29300	29300	29300	29300	0
187	20240213	153200	5780139950	29300	29300	29300	29300	0
188	20240213	153100	5780139950	29300	29300	29300	29300	0
189	20240213	153000	5780139950	29300	29300	29300	29300	6829
190	20240213	152900	5580050250	29350	29350	29350	29350	0
191	20240213	152800	5580050250	29350	29350	29350	29350	0
192	20240213	152700	5580050250	29350	29350	29350	29350	0
193	20240213	152600	5580050250	29350	29350	29350	29350	0
194	20240213	152500	5580050250	29350	29350	29350	29350	0
195	20240213	152400	5580050250	29350	29350	29350	29350	0
196	20240213	152300	5580050250	29350	29350	29350	29350	0
197	20240213	152200	5580050250	29350	29350	29350	29350	0
198	20240213	152100	5580050250	29350	29350	29350	29350	0
199	20240213	152000	5580050250	29350	29350	29350	29350	0
200	20240213	151900	5580050250	29350	29350	29400	29350	514
201	20240213	151800	5564958600	29350	29400	29400	29350	162
202	20240213	151700	5560203050	29350	29400	29400	29350	147
203	20240213	151600	5555881400	29350	29400	29400	29350	325
204	20240213	151500	5546342450	29400	29350	29400	29350	823
205	20240213	151400	5522185350	29350	29400	29400	29350	325
206	20240213	151300	5512638150	29400	29400	29400	29350	313
207	20240213	151200	5503445100	29350	29400	29400	29350	92
208	20240213	151100	5500743750	29400	29350	29400	29350	223
209	20240213	151000	5494198100	29400	29350	29400	29350	115
210	20240213	150900	5490818950	29350	29350	29400	29350	203
211	20240213	150800	5484858100	29400	29400	29400	29350	206
212	20240213	150700	5478803050	29400	29350	29400	29350	257
213	20240213	150600	5471248550	29400	29400	29450	29400	847
214	20240213	150500	5446345850	29400	29350	29400	29350	480
215	20240213	150400	5432254800	29400	29350	29400	29350	191
216	20240213	150300	5426641450	29400	29400	29400	29350	135
217	20240213	150200	5422675050	29350	29400	29400	29350	216
218	20240213	150100	5416332200	29350	29400	29400	29350	355
219	20240213	150000	5405906500	29350	29350	29400	29350	143
220	20240213	145900	5401704050	29350	29350	29350	29350	45
221	20240213	145800	5400383300	29400	29350	29450	29350	388
222	20240213	145700	5388980100	29350	29300	29400	29300	35
223	20240213	145600	5387952600	29400	29300	29400	29300	172
224	20240213	145500	5382901850	29300	29200	29350	29200	635
225	20240213	145400	5364300250	29200	29200	29250	29200	2956
226	20240213	145300	5277843700	29200	29250	29250	29200	184
227	20240213	145200	5272470100	29200	29300	29300	29200	971
228	20240213	145100	5244082450	29250	29250	29250	29250	33
229	20240213	145000	5243117200	29250	29250	29300	29250	128
230	20240213	144900	5239371150	29250	29250	29300	29250	165
231	20240213	144800	5234538900	29250	29300	29300	29250	265
232	20240213	144700	5226781650	29250	29250	29300	29250	249
233	20240213	144600	5219495850	29250	29300	29300	29250	392
234	20240213	144500	5208025000	29250	29250	29300	29250	163
235	20240213	144400	5203254050	29250	29250	29300	29250	482
236	20240213	144300	5189135000	29250	29250	29300	29250	382
237	20240213	144200	5177960400	29250	29250	29300	29250	1097
238	20240213	144100	5145845900	29250	29250	29300	29250	275
239	20240213	144000	5137801950	29250	29250	29300	29250	313
240	20240213	143900	5128645700	29250	29250	29300	29250	664
241	20240213	143800	5109220000	29250	29300	29350	29250	112
242	20240213	143700	5105941350	29250	29300	29350	29250	1149
243	20240213	143600	5072261400	29250	29250	29350	29250	346
244	20240213	143500	5062129400	29250	29250	29300	29250	119
245	20240213	143400	5058648000	29250	29300	29350	29250	724
246	20240213	143300	5037432750	29300	29250	29300	29250	183
247	20240213	143200	5032079050	29250	29250	29300	29250	30
248	20240213	143100	5031200700	29250	29300	29300	29250	141
249	20240213	143000	5027075850	29250	29300	29300	29200	175
250	20240213	142900	5021956600	29200	29200	29300	29200	1277
251	20240213	142800	4984631300	29200	29250	29300	29200	1024
252	20240213	142700	4954678600	29300	29300	29300	29250	80
253	20240213	142600	4952336950	29300	29300	29350	29300	202
254	20240213	142500	4946418050	29350	29350	29350	29300	114
255	20240213	142400	4943076400	29350	29250	29350	29250	189
256	20240213	142300	4937533750	29300	29350	29350	29300	696
257	20240213	142200	4917140850	29350	29300	29350	29300	249
258	20240213	142100	4909844200	29300	29350	29350	29300	115
259	20240213	142000	4906473950	29300	29300	29350	29300	781
260	20240213	141900	4883583600	29300	29300	29350	29300	106
261	20240213	141800	4880475300	29350	29350	29350	29300	229
262	20240213	141700	4873758000	29300	29400	29400	29300	349
263	20240213	141600	4863513500	29350	29350	29350	29300	623
264	20240213	141500	4845241600	29350	29350	29350	29300	90
265	20240213	141400	4842603300	29300	29300	29350	29300	189
266	20240213	141300	4837063300	29300	29400	29400	29300	684
267	20240213	141200	4816988650	29350	29350	29400	29350	230
268	20240213	141100	4810235500	29400	29350	29400	29350	147
269	20240213	141000	4805915150	29350	29400	29400	29350	70
270	20240213	140900	4803860000	29400	29450	29450	29400	731
271	20240213	140800	4782363850	29400	29400	29450	29400	38
272	20240213	140700	4781246350	29400	29400	29450	29400	145
273	20240213	140600	4776982650	29450	29400	29450	29350	688
274	20240213	140500	4756757050	29350	29350	29400	29350	354
275	20240213	140400	4746364200	29400	29400	29400	29350	102
276	20240213	140300	4743366200	29350	29400	29400	29350	109
277	20240213	140200	4740165100	29400	29450	29450	29350	378
278	20240213	140100	4729049050	29350	29350	29450	29350	22
279	20240213	140000	4728402550	29350	29400	29400	29350	142
280	20240213	135900	4724228300	29400	29350	29400	29350	107
281	20240213	135800	4721085600	29400	29450	29450	29350	209
282	20240213	135700	4714943450	29400	29400	29450	29350	267
283	20240213	135600	4707092850	29450	29450	29450	29400	166
284	20240213	135500	4702205600	29450	29400	29450	29350	167
285	20240213	135400	4697289750	29400	29400	29400	29350	421
286	20240213	135300	4684917700	29400	29400	29400	29350	305
287	20240213	135200	4675952300	29400	29400	29400	29350	65
288	20240213	135100	4674041750	29450	29400	29450	29350	640
289	20240213	135000	4655239100	29450	29450	29450	29400	230
290	20240213	134900	4648470550	29400	29400	29450	29350	329
291	20240213	134800	4638795450	29400	29400	29400	29350	369
292	20240213	134700	4627949250	29400	29400	29400	29350	284
293	20240213	134600	4619605400	29400	29400	29400	29350	96
294	20240213	134500	4616783200	29400	29350	29400	29300	863
295	20240213	134400	4591457500	29350	29350	29350	29300	87
296	20240213	134300	4588907150	29300	29300	29350	29300	110
297	20240213	134200	4585681900	29350	29300	29350	29300	115
298	20240213	134100	4582306850	29300	29300	29350	29300	172
299	20240213	134000	4577263400	29350	29350	29350	29300	198
300	20240213	133900	4571452350	29350	29350	29350	29300	1173
301	20240213	133800	4537029300	29350	29250	29350	29250	556
302	20240213	133700	4520737500	29250	29250	29300	29250	111
303	20240213	133600	4517487050	29300	29300	29300	29250	223
304	20240213	133500	4510959450	29300	29300	29300	29250	736
305	20240213	133400	4489396000	29250	29250	29300	29250	76
306	20240213	133300	4487171950	29300	29300	29300	29250	300
307	20240213	133200	4478396350	29300	29300	29300	29250	193
308	20240213	133100	4472747600	29250	29200	29300	29200	914
309	20240213	133000	4446012550	29200	29200	29250	29200	126
310	20240213	132900	4442332800	29200	29200	29250	29150	523
311	20240213	132800	4427058400	29200	29050	29200	29050	1798
312	20240213	132700	4374688750	29100	29100	29100	29050	93
313	20240213	132600	4371985650	29050	29100	29100	29050	88
314	20240213	132500	4369426550	29100	29050	29100	29050	227
315	20240213	132400	4362830900	29050	29100	29100	29000	705
316	20240213	132300	4342349050	29000	29100	29100	29000	317
317	20240213	132200	4333138000	29000	29100	29100	29000	253
318	20240213	132100	4325789400	29000	29050	29100	29000	1660
319	20240213	132000	4277613450	29050	29050	29100	29050	259
320	20240213	131900	4270088150	29050	29050	29100	29050	79
321	20240213	131800	4267791300	29100	29100	29150	29050	533
322	20240213	131700	4252296400	29100	29150	29150	29100	193
323	20240213	131600	4246675650	29150	29100	29150	29050	376
324	20240213	131500	4235736750	29150	29100	29150	29100	80
325	20240213	131400	4233408150	29150	29150	29150	29100	101
326	20240213	131300	4230467200	29100	29100	29150	29100	273
327	20240213	131200	4222521400	29150	29100	29150	29100	47
328	20240213	131100	4221152850	29100	29150	29150	29100	74
329	20240213	131000	4218996700	29150	29150	29150	29050	1776
330	20240213	130900	4167368850	29200	29150	29200	29100	571
331	20240213	130800	4150715550	29150	29150	29150	29100	96
332	20240213	130700	4147919250	29150	29150	29150	29100	217
333	20240213	130600	4141602500	29100	29150	29200	29100	334
334	20240213	130500	4131870200	29150	29150	29200	29100	763
335	20240213	130400	4109629300	29100	29100	29150	29100	36
336	20240213	130300	4108581050	29100	29150	29150	29100	155
337	20240213	130200	4104068700	29150	29200	29200	29050	515
338	20240213	130100	4089073100	29150	29150	29200	29150	223
339	20240213	130000	4082571850	29100	29150	29200	29100	233
340	20240213	125900	4075781650	29150	29150	29200	29150	115
341	20240213	125800	4072425550	29100	29150	29200	29050	2251
342	20240213	125700	4006912550	29200	29150	29200	29150	318
343	20240213	125600	3997641950	29150	29200	29250	29150	394
344	20240213	125500	3986141600	29200	29200	29250	29150	1131
345	20240213	125400	3953123300	29200	29250	29250	29200	443
346	20240213	125300	3940186300	29200	29200	29250	29200	215
347	20240213	125200	3933906450	29250	29250	29250	29200	98
348	20240213	125100	3931041700	29250	29250	29250	29200	290
349	20240213	125000	3922569400	29250	29250	29300	29200	608
350	20240213	124900	3904803850	29250	29200	29250	29200	83
351	20240213	124800	3902378600	29250	29300	29300	29200	116
352	20240213	124700	3898985600	29300	29300	29300	29250	182
353	20240213	124600	3893659350	29300	29300	29300	29250	90
354	20240213	124500	3891025000	29300	29200	29300	29200	180
355	20240213	124400	3885757350	29250	29200	29250	29200	499
356	20240213	124300	3871177700	29200	29300	29300	29200	188
357	20240213	124200	3865682700	29300	29200	29300	29200	486
358	20240213	124100	3851467850	29250	29200	29250	29200	62
359	20240213	124000	3849656150	29200	29200	29250	29200	151
360	20240213	123900	3845244200	29250	29250	29250	29200	409
361	20240213	123800	3833299600	29200	29250	29250	29200	32
362	20240213	123700	3832364600	29250	29200	29300	29150	690
363	20240213	123600	3812192800	29200	29200	29200	29100	170
364	20240213	123500	3807237750	29200	29100	29200	29100	368
365	20240213	123400	3796519250	29150	29200	29200	29100	772
366	20240213	123300	3774039650	29150	29200	29200	29150	85
367	20240213	123200	3771560950	29200	29250	29250	29200	100
368	20240213	123100	3768639850	29250	29250	29250	29150	241
369	20240213	123000	3761603150	29200	29200	29250	29200	113
370	20240213	122900	3758302550	29250	29200	29250	29200	91
371	20240213	122800	3755644100	29250	29250	29250	29250	63
372	20240213	122700	3753801350	29250	29250	29250	29200	54
373	20240213	122600	3752223500	29150	29250	29250	29150	128
374	20240213	122500	3748487750	29250	29300	29300	29200	331
375	20240213	122400	3738818000	29300	29300	29300	29250	56
376	20240213	122300	3737178900	29300	29250	29300	29250	155
377	20240213	122200	3732644400	29250	29300	29300	29250	174
378	20240213	122100	3727551400	29250	29300	29350	29250	328
379	20240213	122000	3717945300	29300	29350	29350	29300	73
380	20240213	121900	3715805400	29300	29300	29350	29300	208
381	20240213	121800	3709710500	29250	29300	29300	29250	221
382	20240213	121700	3703239450	29300	29300	29300	29250	102
383	20240213	121600	3700254800	29300	29250	29300	29250	158
384	20240213	121500	3695629700	29300	29300	29300	29250	20
385	20240213	121400	3695043950	29300	29250	29350	29250	416
386	20240213	121300	3682857750	29250	29250	29250	29200	329
387	20240213	121200	3673235750	29250	29300	29300	29200	448
388	20240213	121100	3660121850	29300	29300	29300	29250	52
389	20240213	121000	3658599250	29250	29150	29300	29150	565
390	20240213	120900	3642080150	29150	29150	29200	29100	291
391	20240213	120800	3633605700	29200	29200	29200	29150	91
392	20240213	120700	3630951650	29150	29150	29200	29150	89
393	20240213	120600	3628356500	29150	29250	29250	29100	114
394	20240213	120500	3625030450	29250	29250	29250	29200	39
395	20240213	120400	3623891200	29250	29100	29250	29100	957
396	20240213	120300	3596020700	29100	29250	29250	29100	1094
397	20240213	120200	3564132200	29200	29200	29250	29200	148
398	20240213	120100	3559809450	29250	29250	29250	29200	394
399	20240213	120000	3548298300	29250	29250	29250	29200	118
400	20240213	115900	3544850550	29250	29250	29250	29200	87
401	20240213	115800	3542309350	29200	29200	29300	29200	486
402	20240213	115700	3528097150	29200	29200	29250	29200	152
403	20240213	115600	3523657000	29200	29250	29250	29200	78
404	20240213	115500	3521378850	29250	29250	29300	29200	347
405	20240213	115400	3511234450	29250	29250	29300	29200	257
406	20240213	115300	3503720300	29200	29200	29250	29200	133
407	20240213	115200	3499834800	29200	29250	29250	29150	426
408	20240213	115100	3487407200	29200	29250	29250	29200	146
409	20240213	115000	3483143500	29250	29250	29250	29200	54
410	20240213	114900	3481565050	29250	29250	29250	29200	177
411	20240213	114800	3476396100	29200	29250	29250	29150	750
412	20240213	114700	3454496450	29250	29250	29300	29250	70
413	20240213	114600	3452448200	29300	29200	29300	29200	554
414	20240213	114500	3436244600	29200	29250	29250	29200	87
415	20240213	114400	3433701200	29250	29250	29250	29200	96
416	20240213	114300	3430897550	29250	29200	29250	29150	236
417	20240213	114200	3424010950	29200	29200	29200	29150	97
418	20240213	114100	3421178900	29200	29200	29200	29150	91
419	20240213	114000	3418525550	29200	29150	29250	29150	80
420	20240213	113900	3416192750	29200	29150	29250	29150	303
421	20240213	113800	3407341800	29200	29200	29250	29150	77
422	20240213	113700	3405092900	29200	29200	29200	29150	194
423	20240213	113600	3399431200	29150	29200	29200	29150	407
424	20240213	113500	3387554000	29200	29150	29200	29150	138
425	20240213	113400	3383531200	29150	29100	29150	29100	116
426	20240213	113300	3380152400	29100	29150	29150	29100	187
427	20240213	113200	3374708500	29100	29100	29150	29100	111
428	20240213	113100	3371476650	29150	29100	29150	29100	38
429	20240213	113000	3370370350	29150	29150	29150	29100	115
430	20240213	112900	3367019900	29150	29150	29150	29100	98
431	20240213	112800	3364167600	29150	29100	29150	29050	781
432	20240213	112700	3341420850	29050	29100	29100	29050	194
433	20240213	112600	3335782300	29100	29050	29100	29050	59
434	20240213	112500	3334067700	29050	29100	29100	29050	189
435	20240213	112400	3328574800	29100	29100	29100	29050	62
436	20240213	112300	3326770650	29050	29100	29100	29050	863
437	20240213	112200	3301699150	29100	29100	29150	29100	255
438	20240213	112100	3294275850	29150	29150	29150	29100	69
439	20240213	112000	3292264550	29100	29100	29150	29100	362
440	20240213	111900	3281729700	29100	29150	29150	29100	136
441	20240213	111800	3277771400	29100	29150	29200	29100	448
442	20240213	111700	3264719100	29150	29150	29200	29150	416
443	20240213	111600	3252592400	29200	29150	29200	29150	91
444	20240213	111500	3249936450	29200	29200	29200	29150	833
445	20240213	111400	3225653650	29200	29150	29200	29150	144
446	20240213	111300	3221454550	29150	29200	29250	29150	711
447	20240213	111200	3200715300	29200	29200	29200	29150	634
448	20240213	111100	3182202550	29200	29200	29200	29150	743
449	20240213	111000	3160542300	29200	29250	29250	29150	222
450	20240213	110900	3154061600	29200	29050	29200	29050	951
451	20240213	110800	3126364550	29050	29050	29100	29050	1474
452	20240213	110700	3083516400	29050	29000	29050	29000	181
453	20240213	110600	3078263850	29000	29050	29050	29000	194
454	20240213	110500	3072630750	29050	29050	29050	29000	157
455	20240213	110400	3068074000	29050	29000	29050	29000	424
456	20240213	110300	3055775800	29050	29050	29050	29000	146
457	20240213	110200	3051538450	29050	29050	29050	29000	336
458	20240213	110100	3041793500	29050	29100	29150	29050	532
459	20240213	110000	3026330300	29100	29100	29150	29100	207
460	20240213	105900	3020305100	29100	29200	29200	29100	267
461	20240213	105800	3012526450	29150	29100	29150	29100	247
462	20240213	105700	3005332850	29200	29150	29200	29100	530
463	20240213	105600	2989895800	29150	29100	29200	29050	1185
464	20240213	105500	2955361500	29150	29000	29200	29000	287
465	20240213	105400	2947026950	28950	29050	29050	28950	1225
466	20240213	105300	2911509050	29050	29100	29100	29000	778
467	20240213	105200	2888889300	29150	29200	29200	29150	393
468	20240213	105100	2877421950	29200	29200	29350	29100	814
469	20240213	105000	2853668200	29200	29300	29450	29200	1107
470	20240213	104900	2821301750	29300	29300	29450	29250	652
471	20240213	104800	2802160850	29350	29350	29350	29300	437
472	20240213	104700	2789341850	29300	29300	29450	29250	1084
473	20240213	104600	2757543500	29350	29300	29350	29250	384
474	20240213	104500	2746281900	29250	29250	29300	29250	300
475	20240213	104400	2737494000	29250	29250	29350	29250	1455
476	20240213	104300	2694850550	29300	29250	29300	29150	1626
477	20240213	104200	2647226100	29150	29250	29250	29100	264
478	20240213	104100	2639510250	29200	29050	29200	29000	2622
479	20240213	104000	2563264000	29050	29050	29050	29000	419
480	20240213	103900	2551098550	29050	29000	29050	29000	130
481	20240213	103800	2547326700	29000	29050	29100	29000	538
482	20240213	103700	2531699350	29100	29100	29150	29050	259
483	20240213	103600	2524165100	29100	29150	29150	29100	136
484	20240213	103500	2520202300	29150	29050	29150	29050	800
485	20240213	103400	2496935750	29050	28950	29100	28950	1001
486	20240213	103300	2467932800	28950	29050	29150	28950	1440
487	20240213	103200	2426161900	29100	29150	29150	29050	1391
488	20240213	103100	2385706350	29150	29150	29200	29100	1329
489	20240213	103000	2346969850	29150	29150	29200	29150	377
490	20240213	102900	2335979850	29200	29150	29200	29150	338
491	20240213	102800	2326121800	29150	29200	29200	29150	168
492	20240213	102700	2321219200	29200	29200	29250	29200	482
493	20240213	102600	2307143550	29200	29150	29250	29150	374
494	20240213	102500	2296226600	29150	29150	29200	29150	165
495	20240213	102400	2291416250	29100	29150	29200	29100	119
496	20240213	102300	2287951400	29150	29150	29200	29100	1249
497	20240213	102200	2251540700	29150	29200	29200	29150	538
498	20240213	102100	2235831350	29200	29150	29250	29150	316
499	20240213	102000	2226606050	29150	29150	29200	29150	200
500	20240213	101900	2220771250	29200	29150	29200	29150	231
501	20240213	101800	2214035500	29150	29150	29150	29150	359
502	20240213	101700	2203570650	29150	29200	29200	29150	115
503	20240213	101600	2200215750	29150	29150	29200	29150	192
504	20240213	101500	2194613900	29200	29150	29200	29150	212
505	20240213	101400	2188428900	29150	29200	29200	29100	748
506	20240213	101300	2166624950	29200	29150	29200	29100	1184
507	20240213	101200	2132086850	29100	29100	29200	29100	385
508	20240213	101100	2120868050	29150	29200	29200	29150	833
509	20240213	101000	2096579200	29200	29200	29250	29150	929
510	20240213	100900	2069461350	29200	29250	29300	29200	1220
511	20240213	100800	2033791950	29300	29250	29300	29250	76
512	20240213	100700	2031567900	29250	29300	29300	29250	401
513	20240213	100600	2019823500	29300	29300	29300	29250	1310
514	20240213	100500	1981466900	29300	29300	29350	29300	607
515	20240213	100400	1963668300	29300	29350	29350	29300	167
516	20240213	100300	1958772300	29300	29400	29400	29300	105
517	20240213	100200	1955690500	29350	29400	29400	29350	1143
518	20240213	100100	1922141950	29400	29350	29400	29350	72
519	20240213	100000	1920027700	29350	29400	29450	29300	532
520	20240213	095900	1904393850	29400	29450	29450	29400	439
521	20240213	095800	1891486400	29450	29450	29450	29450	301
522	20240213	095700	1882621950	29450	29500	29500	29400	299
523	20240213	095600	1873815550	29450	29500	29500	29450	705
524	20240213	095500	1853053200	29500	29500	29500	29450	406
525	20240213	095400	1841078800	29450	29500	29550	29450	261
526	20240213	095300	1833380400	29500	29550	29600	29500	756
527	20240213	095200	1811021950	29500	29500	29500	29450	99
528	20240213	095100	1808105050	29450	29550	29550	29450	1097
529	20240213	095000	1775711150	29600	29600	29600	29550	801
530	20240213	094900	1752002700	29550	29600	29600	29550	73
531	20240213	094800	1749842550	29550	29550	29600	29550	233
532	20240213	094700	1742951000	29550	29550	29550	29550	59
533	20240213	094600	1741207550	29550	29500	29550	29450	541
534	20240213	094500	1725234100	29500	29550	29550	29500	591
535	20240213	094400	1707788150	29550	29500	29550	29500	250
536	20240213	094300	1700401150	29550	29550	29600	29550	164
537	20240213	094200	1695554650	29550	29500	29600	29500	872
538	20240213	094100	1669778350	29500	29450	29500	29400	184
539	20240213	094000	1664358050	29500	29350	29500	29350	585
540	20240213	093900	1647150850	29350	29400	29450	29300	1209
541	20240213	093800	1611660000	29400	29500	29550	29400	3221
542	20240213	093700	1516758000	29550	29600	29600	29500	615
543	20240213	093600	1498593300	29600	29650	29650	29550	416
544	20240213	093500	1486279600	29650	29550	29650	29550	1187
545	20240213	093400	1451099100	29600	29600	29650	29550	1317
546	20240213	093300	1412157650	29650	29650	29700	29600	298
547	20240213	093200	1403323750	29700	29700	29700	29650	682
548	20240213	093100	1383081750	29700	29700	29750	29600	837
549	20240213	093000	1358238550	29650	29700	29700	29600	382
550	20240213	092900	1346917900	29650	29650	29750	29600	803
551	20240213	092800	1323117500	29550	29650	29700	29550	2327
552	20240213	092700	1254197950	29650	29750	29800	29650	589
553	20240213	092600	1236702300	29750	29700	29800	29700	810
554	20240213	092500	1212604550	29700	29650	29700	29650	412
555	20240213	092400	1200370850	29650	29700	29750	29650	187
556	20240213	092300	1194816500	29750	29750	29750	29550	2054
557	20240213	092200	1133940100	29750	29750	29800	29650	730
558	20240213	092100	1112228600	29800	29750	29800	29700	1684
559	20240213	092000	1062173100	29750	29750	29900	29750	1471
560	20240213	091900	1018330150	29700	29900	29900	29700	3012
561	20240213	091800	928662000	29950	29850	29950	29800	1918
562	20240213	091700	871410900	29900	29950	30000	29850	2065
563	20240213	091600	809647300	30000	30050	30050	29900	2345
564	20240213	091500	739359600	30050	29900	30050	29900	2446
565	20240213	091400	666001950	29950	30000	30000	29900	1106
566	20240213	091300	632905000	29950	29950	30000	29950	1005
567	20240213	091200	602802450	29950	30000	30000	29900	1551
568	20240213	091100	556314400	29950	30000	30050	29950	1811
569	20240213	091000	502006700	29950	29950	30000	29950	367
570	20240213	090900	491004350	29900	29950	30000	29900	821
571	20240213	090800	466394450	29900	30000	30000	29850	228
572	20240213	090700	459576550	29950	29800	30000	29800	795
573	20240213	090600	435786150	29800	29900	29950	29800	464
574	20240213	090500	421938700	29900	29800	29950	29600	1671
575	20240213	090400	372159450	29800	30000	30000	29800	1607
576	20240213	090300	324042300	30000	30100	30150	30000	963
577	20240213	090200	295110750	30050	30150	30200	30000	811
578	20240213	090100	270713150	30150	30150	30250	30100	1786
579	20240213	090000	216815150	30150	30000	30250	29850	7221