KissMeData/003540/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	184000	943544130	15900	15900	15900	15900	911
3	20240216	183900	943544130	15900	15900	15900	15900	0
4	20240216	183800	943544130	15900	15900	15900	15900	0
5	20240216	183700	943544130	15900	15900	15900	15900	0
6	20240216	183600	943544130	15900	15900	15900	15900	0
7	20240216	183500	943544130	15900	15900	15900	15900	0
8	20240216	183400	943544130	15900	15900	15900	15900	0
9	20240216	183300	943544130	15900	15900	15900	15900	0
10	20240216	183200	943544130	15900	15900	15900	15900	0
11	20240216	183100	943544130	15900	15900	15900	15900	0
12	20240216	183000	943544130	15900	15900	15900	15900	0
13	20240216	182900	943544130	15900	15900	15900	15900	0
14	20240216	182800	943544130	15900	15900	15900	15900	0
15	20240216	182700	943544130	15900	15900	15900	15900	0
16	20240216	182600	943544130	15900	15900	15900	15900	0
17	20240216	182500	943544130	15900	15900	15900	15900	0
18	20240216	182400	943544130	15900	15900	15900	15900	0
19	20240216	182300	943544130	15900	15900	15900	15900	0
20	20240216	182200	943544130	15900	15900	15900	15900	0
21	20240216	182100	943544130	15900	15900	15900	15900	0
22	20240216	182000	943544130	15900	15900	15900	15900	0
23	20240216	181900	943544130	15900	15900	15900	15900	0
24	20240216	181800	943544130	15900	15900	15900	15900	0
25	20240216	181700	943544130	15900	15900	15900	15900	0
26	20240216	181600	943544130	15900	15900	15900	15900	0
27	20240216	181500	943544130	15900	15900	15900	15900	0
28	20240216	181400	943544130	15900	15900	15900	15900	0
29	20240216	181300	943544130	15900	15900	15900	15900	0
30	20240216	181200	943544130	15900	15900	15900	15900	0
31	20240216	181100	943544130	15900	15900	15900	15900	0
32	20240216	181000	943544130	15900	15900	15900	15900	911
33	20240216	180900	943544130	15900	15900	15900	15900	0
34	20240216	180800	943544130	15900	15900	15900	15900	0
35	20240216	180700	943544130	15900	15900	15900	15900	0
36	20240216	180600	943544130	15900	15900	15900	15900	0
37	20240216	180500	943544130	15900	15900	15900	15900	0
38	20240216	180400	943544130	15900	15900	15900	15900	0
39	20240216	180300	943544130	15900	15900	15900	15900	0
40	20240216	180200	943544130	15900	15900	15900	15900	0
41	20240216	180100	943544130	15900	15900	15900	15900	0
42	20240216	180000	943544130	15900	15900	15900	15900	0
43	20240216	175900	943544130	15900	15900	15900	15900	0
44	20240216	175800	943544130	15900	15900	15900	15900	0
45	20240216	175700	943544130	15900	15900	15900	15900	0
46	20240216	175600	943544130	15900	15900	15900	15900	0
47	20240216	175500	943544130	15900	15900	15900	15900	0
48	20240216	175400	943544130	15900	15900	15900	15900	0
49	20240216	175300	943544130	15900	15900	15900	15900	0
50	20240216	175200	943544130	15900	15900	15900	15900	0
51	20240216	175100	943544130	15900	15900	15900	15900	0
52	20240216	175000	943544130	15900	15900	15900	15900	0
53	20240216	174900	943544130	15900	15900	15900	15900	0
54	20240216	174800	943544130	15900	15900	15900	15900	0
55	20240216	174700	943544130	15900	15900	15900	15900	0
56	20240216	174600	943544130	15900	15900	15900	15900	0
57	20240216	174500	943544130	15900	15900	15900	15900	0
58	20240216	174400	943544130	15900	15900	15900	15900	0
59	20240216	174300	943544130	15900	15900	15900	15900	0
60	20240216	174200	943544130	15900	15900	15900	15900	0
61	20240216	174100	943544130	15900	15900	15900	15900	0
62	20240216	174000	943544130	15900	15900	15900	15900	911
63	20240216	173900	943544130	15900	15900	15900	15900	0
64	20240216	173800	943544130	15900	15900	15900	15900	0
65	20240216	173700	943544130	15900	15900	15900	15900	0
66	20240216	173600	943544130	15900	15900	15900	15900	0
67	20240216	173500	943544130	15900	15900	15900	15900	0
68	20240216	173400	943544130	15900	15900	15900	15900	0
69	20240216	173300	943544130	15900	15900	15900	15900	0
70	20240216	173200	943544130	15900	15900	15900	15900	0
71	20240216	173100	943544130	15900	15900	15900	15900	0
72	20240216	173000	943544130	15900	15900	15900	15900	0
73	20240216	172900	943544130	15900	15900	15900	15900	0
74	20240216	172800	943544130	15900	15900	15900	15900	0
75	20240216	172700	943544130	15900	15900	15900	15900	0
76	20240216	172600	943544130	15900	15900	15900	15900	0
77	20240216	172500	943544130	15900	15900	15900	15900	0
78	20240216	172400	943544130	15900	15900	15900	15900	0
79	20240216	172300	943544130	15900	15900	15900	15900	0
80	20240216	172200	943544130	15900	15900	15900	15900	0
81	20240216	172100	943544130	15900	15900	15900	15900	0
82	20240216	172000	943544130	15900	15900	15900	15900	0
83	20240216	171900	943544130	15900	15900	15900	15900	0
84	20240216	171800	943544130	15900	15900	15900	15900	0
85	20240216	171700	943544130	15900	15900	15900	15900	0
86	20240216	171600	943544130	15900	15900	15900	15900	0
87	20240216	171500	943544130	15900	15900	15900	15900	0
88	20240216	171400	943544130	15900	15900	15900	15900	0
89	20240216	171300	943544130	15900	15900	15900	15900	0
90	20240216	171200	943544130	15900	15900	15900	15900	0
91	20240216	171100	943544130	15900	15900	15900	15900	0
92	20240216	171000	943544130	15900	15900	15900	15900	911
93	20240216	170900	943544130	15900	15900	15900	15900	0
94	20240216	170800	943544130	15900	15900	15900	15900	0
95	20240216	170700	943544130	15900	15900	15900	15900	0
96	20240216	170600	943544130	15900	15900	15900	15900	0
97	20240216	170500	943544130	15900	15900	15900	15900	0
98	20240216	170400	943544130	15900	15900	15900	15900	0
99	20240216	170300	943544130	15900	15900	15900	15900	0
100	20240216	170200	943544130	15900	15900	15900	15900	0
101	20240216	170100	943544130	15900	15900	15900	15900	0
102	20240216	170000	943544130	15900	15900	15900	15900	0
103	20240216	165900	943544130	15900	15900	15900	15900	0
104	20240216	165800	943544130	15900	15900	15900	15900	0
105	20240216	165700	943544130	15900	15900	15900	15900	0
106	20240216	165600	943544130	15900	15900	15900	15900	0
107	20240216	165500	943544130	15900	15900	15900	15900	0
108	20240216	165400	943544130	15900	15900	15900	15900	0
109	20240216	165300	943544130	15900	15900	15900	15900	0
110	20240216	165200	943544130	15900	15900	15900	15900	0
111	20240216	165100	943544130	15900	15900	15900	15900	0
112	20240216	165000	943544130	15900	15900	15900	15900	0
113	20240216	164900	943544130	15900	15900	15900	15900	0
114	20240216	164800	943544130	15900	15900	15900	15900	0
115	20240216	164700	943544130	15900	15900	15900	15900	0
116	20240216	164600	943544130	15900	15900	15900	15900	0
117	20240216	164500	943544130	15900	15900	15900	15900	0
118	20240216	164400	943544130	15900	15900	15900	15900	0
119	20240216	164300	943544130	15900	15900	15900	15900	0
120	20240216	164200	943544130	15900	15900	15900	15900	0
121	20240216	164100	943544130	15900	15900	15900	15900	0
122	20240216	164000	943544130	15900	15900	15900	15900	911
123	20240216	163900	943544130	15900	15900	15900	15900	0
124	20240216	163800	943544130	15900	15900	15900	15900	0
125	20240216	163700	943544130	15900	15900	15900	15900	0
126	20240216	163600	943544130	15900	15900	15900	15900	0
127	20240216	163500	943544130	15900	15900	15900	15900	0
128	20240216	163400	943544130	15900	15900	15900	15900	0
129	20240216	163300	943544130	15900	15900	15900	15900	0
130	20240216	163200	943544130	15900	15900	15900	15900	0
131	20240216	163100	943544130	15900	15900	15900	15900	0
132	20240216	163000	943544130	15900	15900	15900	15900	0
133	20240216	162900	943544130	15900	15900	15900	15900	0
134	20240216	162800	943544130	15900	15900	15900	15900	0
135	20240216	162700	943544130	15900	15900	15900	15900	0
136	20240216	162600	943544130	15900	15900	15900	15900	0
137	20240216	162500	943544130	15900	15900	15900	15900	0
138	20240216	162400	943544130	15900	15900	15900	15900	0
139	20240216	162300	943544130	15900	15900	15900	15900	0
140	20240216	162200	943544130	15900	15900	15900	15900	0
141	20240216	162100	943544130	15900	15900	15900	15900	0
142	20240216	162000	943544130	15900	15900	15900	15900	0
143	20240216	161900	943544130	15900	15900	15900	15900	0
144	20240216	161800	943544130	15900	15900	15900	15900	0
145	20240216	161700	943544130	15900	15900	15900	15900	0
146	20240216	161600	943544130	15900	15900	15900	15900	0
147	20240216	161500	943544130	15900	15900	15900	15900	0
148	20240216	161400	943544130	15900	15900	15900	15900	0
149	20240216	161300	943544130	15900	15900	15900	15900	0
150	20240216	161200	943544130	15900	15900	15900	15900	0
151	20240216	161100	943544130	15900	15900	15900	15900	0
152	20240216	161000	943544130	15900	15900	15900	15900	911
153	20240216	160900	943544130	15900	15900	15900	15900	0
154	20240216	160800	943544130	15900	15900	15900	15900	0
155	20240216	160700	943544130	15900	15900	15900	15900	0
156	20240216	160600	943544130	15900	15900	15900	15900	0
157	20240216	160500	943544130	15900	15900	15900	15900	0
158	20240216	160400	943544130	15900	15900	15900	15900	0
159	20240216	160300	943544130	15900	15900	15900	15900	0
160	20240216	160200	943544130	15900	15900	15900	15900	0
161	20240216	160100	943544130	15900	15900	15900	15900	0
162	20240216	160000	943544130	15900	15900	15900	15900	0
163	20240216	155900	943544130	15900	15900	15900	15900	0
164	20240216	155800	943544130	15900	15900	15900	15900	0
165	20240216	155700	943544130	15900	15900	15900	15900	0
166	20240216	155600	943544130	15900	15900	15900	15900	0
167	20240216	155500	943544130	15900	15900	15900	15900	0
168	20240216	155400	943544130	15900	15900	15900	15900	0
169	20240216	155300	943544130	15900	15900	15900	15900	0
170	20240216	155200	943544130	15900	15900	15900	15900	0
171	20240216	155100	943544130	15900	15900	15900	15900	0
172	20240216	155000	943544130	15900	15900	15900	15900	0
173	20240216	154900	943544130	15900	15900	15900	15900	0
174	20240216	154800	943544130	15900	15900	15900	15900	0
175	20240216	154700	943544130	15900	15900	15900	15900	0
176	20240216	154600	943544130	15900	15900	15900	15900	0
177	20240216	154500	943544130	15900	15900	15900	15900	0
178	20240216	154400	943544130	15900	15900	15900	15900	0
179	20240216	154300	943544130	15900	15900	15900	15900	0
180	20240216	154200	943544130	15900	15900	15900	15900	0
181	20240216	154100	943544130	15900	15900	15900	15900	0
182	20240216	154000	943544130	15900	15900	15900	15900	911
183	20240216	153900	943544130	15900	15900	15900	15900	0
184	20240216	153800	943544130	15900	15900	15900	15900	0
185	20240216	153700	943544130	15900	15900	15900	15900	0
186	20240216	153600	943544130	15900	15900	15900	15900	0
187	20240216	153500	943544130	15900	15900	15900	15900	0
188	20240216	153400	943544130	15900	15900	15900	15900	0
189	20240216	153300	943544130	15900	15900	15900	15900	0
190	20240216	153200	943544130	15900	15900	15900	15900	0
191	20240216	153100	943544130	15900	15900	15900	15900	0
192	20240216	153000	943544130	15900	15900	15900	15900	911
193	20240216	152900	929059230	15930	15930	15930	15930	0
194	20240216	152800	929059230	15930	15930	15930	15930	0
195	20240216	152700	929059230	15930	15930	15930	15930	0
196	20240216	152600	929059230	15930	15930	15930	15930	0
197	20240216	152500	929059230	15930	15930	15930	15930	0
198	20240216	152400	929059230	15930	15930	15930	15930	0
199	20240216	152300	929059230	15930	15930	15930	15930	0
200	20240216	152200	929059230	15930	15930	15930	15930	0
201	20240216	152100	929059230	15930	15930	15930	15930	0
202	20240216	152000	929059230	15930	15930	15930	15930	0
203	20240216	151900	929059230	15930	15930	15930	15920	82
204	20240216	151800	927753160	15920	15940	15950	15920	254
205	20240216	151700	923704380	15930	15920	15930	15920	111
206	20240216	151600	921936250	15930	15930	15930	15920	527
207	20240216	151500	913541260	15920	15930	15930	15920	92
208	20240216	151400	912075790	15930	15920	15930	15920	45
209	20240216	151300	911359250	15920	15930	15930	15920	107
210	20240216	151200	909655240	15920	15920	15920	15920	10
211	20240216	151100	909496040	15930	15920	15930	15920	168
212	20240216	151000	906821060	15910	15910	15910	15910	9
213	20240216	150900	906677870	15910	15910	15920	15910	56
214	20240216	150800	905786540	15910	15920	15920	15910	45
215	20240216	150700	905070240	15910	15920	15920	15910	281
216	20240216	150600	900598620	15920	15910	15920	15910	415
217	20240216	150500	893993010	15920	15910	15920	15910	183
218	20240216	150400	891079750	15920	15910	15920	15910	212
219	20240216	150300	887706800	15910	15920	15920	15910	46
220	20240216	150200	886974580	15910	15910	15910	15910	19
221	20240216	150100	886672290	15920	15910	15920	15910	66
222	20240216	150000	885621870	15910	15910	15910	15910	10
223	20240216	145900	885462770	15910	15910	15910	15910	22
224	20240216	145800	885112750	15910	15910	15910	15910	9
225	20240216	145700	884969560	15910	15910	15920	15910	78
226	20240216	145600	883728060	15910	15910	15910	15910	10
227	20240216	145500	883568960	15910	15910	15920	15910	65
228	20240216	145400	882534350	15910	15920	15920	15910	382
229	20240216	145300	876452940	15920	15920	15920	15920	10
230	20240216	145200	876293740	15930	15910	15930	15910	1645
231	20240216	145100	850114110	15900	15900	15900	15900	19
232	20240216	145000	849812010	15900	15900	15900	15900	61
233	20240216	144900	848842110	15900	15910	15910	15900	11
234	20240216	144800	848667190	15900	15900	15910	15900	192
235	20240216	144700	845613990	15910	15910	15910	15900	12
236	20240216	144600	845423160	15900	15910	15910	15900	45
237	20240216	144500	844707310	15910	15910	15910	15910	1
238	20240216	144400	844691400	15910	15900	15910	15900	31
239	20240216	144300	844198200	15900	15900	15900	15900	10
240	20240216	144200	844039200	15910	15910	15910	15910	0
241	20240216	144100	844039200	15910	15910	15910	15910	61
242	20240216	144000	843068690	15900	15890	15900	15890	311
243	20240216	143900	838126300	15890	15890	15890	15890	32
244	20240216	143800	837617820	15880	15880	15880	15880	7
245	20240216	143700	837506660	15880	15880	15880	15880	0
246	20240216	143600	837506660	15880	15880	15880	15880	4
247	20240216	143500	837443140	15890	15890	15890	15890	108
248	20240216	143400	835727020	15880	15880	15880	15880	40
249	20240216	143300	835091820	15890	15890	15890	15890	249
250	20240216	143200	831135210	15890	15890	15890	15890	5
251	20240216	143100	831055760	15890	15890	15890	15890	0
252	20240216	143000	831055760	15890	15890	15890	15890	0
253	20240216	142900	831055760	15890	15890	15890	15890	0
254	20240216	142800	831055760	15890	15890	15890	15890	0
255	20240216	142700	831055760	15890	15890	15890	15890	0
256	20240216	142600	831055760	15890	15890	15890	15890	0
257	20240216	142500	831055760	15890	15880	15890	15880	124
258	20240216	142400	829086050	15880	15880	15880	15880	0
259	20240216	142300	829086050	15880	15880	15880	15880	8
260	20240216	142200	828959010	15880	15880	15880	15880	0
261	20240216	142100	828959010	15880	15880	15880	15870	12
262	20240216	142000	828768500	15880	15880	15880	15880	131
263	20240216	141900	826688220	15890	15890	15890	15890	11
264	20240216	141800	826513430	15890	15890	15890	15890	0
265	20240216	141700	826513430	15890	15890	15890	15890	0
266	20240216	141600	826513430	15890	15890	15890	15890	0
267	20240216	141500	826513430	15890	15880	15890	15880	145
268	20240216	141400	824209530	15890	15890	15890	15890	1
269	20240216	141300	824193640	15890	15890	15890	15890	1
270	20240216	141200	824177750	15880	15880	15880	15880	0
271	20240216	141100	824177750	15880	15890	15890	15880	123
272	20240216	141000	822223310	15900	15900	15900	15900	1
273	20240216	140900	822207410	15900	15900	15900	15900	44
274	20240216	140800	821507810	15900	15900	15900	15900	11
275	20240216	140700	821332910	15900	15900	15900	15900	0
276	20240216	140600	821332910	15900	15900	15900	15900	102
277	20240216	140500	819711110	15920	15920	15920	15920	0
278	20240216	140400	819711110	15920	15920	15920	15920	0
279	20240216	140300	819711110	15920	15920	15920	15920	5
280	20240216	140200	819631510	15920	15920	15920	15920	0
281	20240216	140100	819631510	15920	15920	15920	15920	401
282	20240216	140000	813247590	15910	15910	15910	15910	0
283	20240216	135900	813247590	15910	15910	15910	15910	0
284	20240216	135800	813247590	15910	15910	15910	15910	2
285	20240216	135700	813215770	15910	15910	15910	15910	0
286	20240216	135600	813215770	15910	15910	15910	15910	98
287	20240216	135500	811656590	15910	15910	15910	15910	52
288	20240216	135400	810829270	15910	15910	15910	15910	139
289	20240216	135300	808617780	15910	15910	15910	15910	0
290	20240216	135200	808617780	15910	15920	15920	15910	43
291	20240216	135100	807933230	15910	15910	15910	15910	1
292	20240216	135000	807917320	15910	15910	15910	15910	37
293	20240216	134900	807328650	15920	15920	15920	15920	0
294	20240216	134800	807328650	15920	15920	15920	15920	0
295	20240216	134700	807328650	15920	15910	15920	15910	165
296	20240216	134600	804702870	15920	15920	15920	15920	0
297	20240216	134500	804702870	15920	15920	15920	15920	0
298	20240216	134400	804702870	15920	15920	15920	15920	10
299	20240216	134300	804543670	15910	15910	15910	15910	48
300	20240216	134200	803779990	15900	15900	15900	15900	284
301	20240216	134100	799264390	15900	15910	15910	15900	76
302	20240216	134000	798055970	15910	15910	15910	15910	0
303	20240216	133900	798055970	15910	15900	15910	15900	180
304	20240216	133800	795192720	15900	15900	15900	15900	53
305	20240216	133700	794350020	15900	15900	15900	15900	0
306	20240216	133600	794350020	15900	15890	15900	15890	104
307	20240216	133500	792697400	15890	15890	15890	15890	100
308	20240216	133400	791108400	15890	15890	15890	15890	322
309	20240216	133300	785991820	15890	15880	15890	15880	177
310	20240216	133200	783181050	15890	15890	15890	15890	1
311	20240216	133100	783165160	15900	15900	15900	15900	2
312	20240216	133000	783133360	15900	15900	15900	15900	0
313	20240216	132900	783133360	15900	15910	15910	15900	1431
314	20240216	132800	760380230	15910	15910	15910	15910	15
315	20240216	132700	760141580	15910	15910	15910	15910	0
316	20240216	132600	760141580	15910	15910	15910	15910	2
317	20240216	132500	760109760	15900	15900	15900	15900	1
318	20240216	132400	760093860	15910	15910	15910	15910	1
319	20240216	132300	760077950	15910	15900	15910	15900	2
320	20240216	132200	760046140	15900	15890	15900	15890	438
321	20240216	132100	753085110	15890	15890	15890	15890	1
322	20240216	132000	753069220	15880	15880	15880	15880	30
323	20240216	131900	752592820	15890	15890	15890	15890	1
324	20240216	131800	752576930	15890	15890	15890	15890	54
325	20240216	131700	751718870	15900	15900	15900	15900	6
326	20240216	131600	751623470	15900	15910	15910	15900	494
327	20240216	131500	743763940	15950	15950	15950	15950	1
328	20240216	131400	743747990	15920	15950	15950	15920	753
329	20240216	131300	731759090	15930	15930	15930	15930	104
330	20240216	131200	730102370	15960	15910	15960	15910	554
331	20240216	131100	721279070	15920	15890	15920	15890	822
332	20240216	131000	708206670	15890	15890	15890	15890	1
333	20240216	130900	708190780	15900	15900	15900	15900	0
334	20240216	130800	708190780	15900	15900	15900	15900	61
335	20240216	130700	707220880	15900	15900	15900	15900	0
336	20240216	130600	707220880	15900	15900	15900	15900	0
337	20240216	130500	707220880	15900	15870	15900	15870	1403
338	20240216	130400	684918840	15870	15870	15870	15870	1
339	20240216	130300	684902970	15870	15870	15870	15870	52
340	20240216	130200	684077730	15880	15880	15880	15880	0
341	20240216	130100	684077730	15880	15880	15880	15880	36
342	20240216	130000	683506050	15890	15890	15890	15890	79
343	20240216	125900	682250740	15900	15900	15900	15900	2
344	20240216	125800	682218940	15900	15900	15900	15900	0
345	20240216	125700	682218940	15900	15900	15900	15900	1
346	20240216	125600	682203040	15900	15900	15900	15900	2
347	20240216	125500	682171240	15900	15900	15900	15900	101
348	20240216	125400	680565340	15900	15900	15900	15900	2
349	20240216	125300	680533540	15890	15900	15900	15890	204
350	20240216	125200	677290040	15900	15920	15930	15900	596
351	20240216	125100	667802240	15930	15900	15960	15900	456
352	20240216	125000	660543060	15900	15900	15900	15900	220
353	20240216	124900	657045060	15890	15900	15900	15890	147
354	20240216	124800	654708100	15900	15920	15920	15900	7
355	20240216	124700	654596680	15920	15900	15920	15900	309
356	20240216	124600	649682040	15900	15900	15900	15900	52
357	20240216	124500	648855240	15890	15880	15890	15880	267
358	20240216	124400	644614620	15890	15880	15890	15880	86
359	20240216	124300	643248380	15880	15880	15880	15880	19
360	20240216	124200	642946660	15880	15870	15880	15870	119
361	20240216	124100	641058070	15870	15870	15870	15870	45
362	20240216	124000	640343920	15860	15860	15860	15860	31
363	20240216	123900	639852260	15870	15870	15870	15870	0
364	20240216	123800	639852260	15870	15850	15870	15850	136
365	20240216	123700	637695520	15850	15850	15850	15850	23
366	20240216	123600	637330970	15850	15850	15850	15850	2
367	20240216	123500	637299270	15850	15850	15850	15850	54
368	20240216	123400	636443370	15830	15830	15830	15830	0
369	20240216	123300	636443370	15830	15830	15830	15830	248
370	20240216	123200	632517530	15830	15830	15830	15830	0
371	20240216	123100	632517530	15830	15830	15830	15830	73
372	20240216	123000	631361940	15840	15850	15850	15840	79
373	20240216	122900	630110560	15860	15860	15860	15860	20
374	20240216	122800	629793360	15860	15860	15860	15860	110
375	20240216	122700	628048760	15860	15850	15860	15850	412
376	20240216	122600	621516860	15860	15860	15890	15840	1252
377	20240216	122500	601657120	15860	15770	15860	15770	4270
378	20240216	122400	534076870	15780	15780	15780	15780	126
379	20240216	122300	532088590	15750	15750	15750	15750	0
380	20240216	122200	532088590	15750	15750	15750	15750	0
381	20240216	122100	532088590	15750	15750	15750	15750	40
382	20240216	122000	531458590	15780	15780	15780	15780	4
383	20240216	121900	531395470	15780	15780	15780	15780	109
384	20240216	121800	529675450	15770	15760	15780	15760	1586
385	20240216	121700	504664330	15750	15750	15750	15750	140
386	20240216	121600	502459330	15750	15750	15750	15750	0
387	20240216	121500	502459330	15750	15740	15750	15740	494
388	20240216	121400	494683300	15730	15730	15730	15730	1
389	20240216	121300	494667570	15730	15730	15730	15730	0
390	20240216	121200	494667570	15730	15730	15730	15730	43
391	20240216	121100	493991180	15720	15720	15720	15720	0
392	20240216	121000	493991180	15720	15720	15720	15720	22
393	20240216	120900	493645340	15720	15740	15740	15720	409
394	20240216	120800	487208320	15740	15740	15740	15740	0
395	20240216	120700	487208320	15740	15700	15740	15700	650
396	20240216	120600	477001130	15690	15690	15690	15690	0
397	20240216	120500	477001130	15690	15690	15690	15690	50
398	20240216	120400	476216630	15690	15690	15690	15690	0
399	20240216	120300	476216630	15690	15680	15690	15670	284
400	20240216	120200	471763320	15670	15670	15670	15670	0
401	20240216	120100	471763320	15670	15670	15670	15670	0
402	20240216	120000	471763320	15670	15670	15670	15670	0
403	20240216	115900	471763320	15670	15670	15670	15670	4
404	20240216	115800	471700640	15670	15670	15670	15670	0
405	20240216	115700	471700640	15670	15670	15670	15670	5
406	20240216	115600	471622290	15700	15700	15700	15700	2080
407	20240216	115500	438966290	15700	15700	15700	15700	0
408	20240216	115400	438966290	15700	15700	15700	15700	3
409	20240216	115300	438919190	15680	15680	15680	15680	0
410	20240216	115200	438919190	15680	15680	15680	15680	170
411	20240216	115100	436253590	15680	15680	15680	15680	0
412	20240216	115000	436253590	15680	15680	15680	15680	25
413	20240216	114900	435861590	15680	15680	15680	15680	0
414	20240216	114800	435861590	15680	15680	15680	15680	10
415	20240216	114700	435704790	15670	15670	15670	15670	0
416	20240216	114600	435704790	15670	15670	15670	15670	54
417	20240216	114500	434858610	15670	15680	15680	15670	397
418	20240216	114400	428633660	15700	15680	15700	15680	352
419	20240216	114300	423113460	15700	15700	15700	15700	0
420	20240216	114200	423113460	15700	15700	15700	15700	17
421	20240216	114100	422846560	15690	15690	15690	15690	113
422	20240216	114000	421073590	15670	15670	15670	15670	0
423	20240216	113900	421073590	15670	15670	15670	15670	3
424	20240216	113800	421026580	15660	15670	15690	15660	1574
425	20240216	113700	396359940	15660	15660	15660	15660	0
426	20240216	113600	396359940	15660	15660	15660	15660	0
427	20240216	113500	396359940	15660	15660	15660	15660	0
428	20240216	113400	396359940	15660	15660	15660	15650	429
429	20240216	113300	389641960	15660	15660	15660	15660	1
430	20240216	113200	389626300	15660	15660	15660	15660	0
431	20240216	113100	389626300	15660	15660	15660	15660	2
432	20240216	113000	389594980	15650	15650	15650	15650	0
433	20240216	112900	389594980	15650	15650	15650	15650	0
434	20240216	112800	389594980	15650	15650	15650	15650	0
435	20240216	112700	389594980	15650	15650	15650	15650	0
436	20240216	112600	389594980	15650	15650	15650	15650	8
437	20240216	112500	389469780	15640	15640	15640	15640	0
438	20240216	112400	389469780	15640	15640	15640	15640	0
439	20240216	112300	389469780	15640	15640	15640	15640	200
440	20240216	112200	386341780	15670	15670	15670	15670	0
441	20240216	112100	386341780	15670	15670	15670	15670	0
442	20240216	112000	386341780	15670	15670	15670	15670	21
443	20240216	111900	386012710	15670	15670	15670	15670	0
444	20240216	111800	386012710	15670	15670	15670	15670	1
445	20240216	111700	385997040	15670	15670	15670	15670	20
446	20240216	111600	385683640	15670	15670	15670	15670	0
447	20240216	111500	385683640	15670	15670	15670	15670	1
448	20240216	111400	385667970	15670	15670	15670	15670	0
449	20240216	111300	385667970	15670	15670	15670	15670	0
450	20240216	111200	385667970	15670	15670	15670	15670	1
451	20240216	111100	385652300	15640	15640	15640	15640	0
452	20240216	111000	385652300	15640	15640	15640	15640	0
453	20240216	110900	385652300	15640	15640	15640	15640	50
454	20240216	110800	384870300	15670	15670	15670	15670	20
455	20240216	110700	384556900	15670	15670	15670	15670	0
456	20240216	110600	384556900	15670	15670	15670	15670	0
457	20240216	110500	384556900	15670	15670	15670	15670	0
458	20240216	110400	384556900	15670	15670	15670	15670	0
459	20240216	110300	384556900	15670	15670	15670	15670	0
460	20240216	110200	384556900	15670	15670	15670	15670	0
461	20240216	110100	384556900	15670	15670	15670	15670	1
462	20240216	110000	384541230	15640	15640	15640	15640	5
463	20240216	105900	384463030	15670	15670	15670	15670	0
464	20240216	105800	384463030	15670	15670	15670	15670	0
465	20240216	105700	384463030	15670	15670	15670	15670	0
466	20240216	105600	384463030	15670	15670	15670	15670	0
467	20240216	105500	384463030	15670	15670	15670	15670	0
468	20240216	105400	384463030	15670	15640	15670	15640	150
469	20240216	105300	382117000	15640	15640	15640	15640	0
470	20240216	105200	382117000	15640	15670	15670	15640	16
471	20240216	105100	381866730	15670	15650	15670	15650	50
472	20240216	105000	381083250	15670	15640	15670	15620	1377
473	20240216	104900	359564410	15620	15630	15650	15620	5683
474	20240216	104800	270778700	15640	15630	15640	15630	118
475	20240216	104700	268934180	15650	15650	15650	15650	0
476	20240216	104600	268934180	15650	15650	15650	15650	0
477	20240216	104500	268934180	15650	15650	15650	15650	0
478	20240216	104400	268934180	15650	15650	15650	15650	4
479	20240216	104300	268871580	15650	15650	15650	15650	0
480	20240216	104200	268871580	15650	15640	15650	15620	1035
481	20240216	104100	252699270	15640	15640	15640	15640	0
482	20240216	104000	252699270	15640	15650	15650	15640	101
483	20240216	103900	251119600	15650	15660	15660	15650	619
484	20240216	103800	241427230	15690	15690	15690	15690	0
485	20240216	103700	241427230	15690	15690	15690	15690	0
486	20240216	103600	241427230	15690	15690	15690	15690	1
487	20240216	103500	241411540	15690	15660	15690	15660	829
488	20240216	103400	228425530	15690	15690	15690	15690	0
489	20240216	103300	228425530	15690	15690	15690	15660	1060
490	20240216	103200	211824130	15690	15680	15690	15680	10
491	20240216	103100	211667260	15690	15690	15690	15690	0
492	20240216	103000	211667260	15690	15690	15690	15690	0
493	20240216	102900	211667260	15690	15690	15690	15690	0
494	20240216	102800	211667260	15690	15690	15690	15690	0
495	20240216	102700	211667260	15690	15690	15690	15690	0
496	20240216	102600	211667260	15690	15690	15690	15690	0
497	20240216	102500	211667260	15690	15670	15690	15670	11
498	20240216	102400	211494870	15670	15670	15670	15670	5
499	20240216	102300	211416520	15700	15700	15700	15700	0
500	20240216	102200	211416520	15700	15700	15700	15700	0
501	20240216	102100	211416520	15700	15700	15700	15700	1
502	20240216	102000	211400820	15690	15690	15690	15690	47
503	20240216	101900	210663390	15700	15700	15700	15700	1
504	20240216	101800	210647690	15700	15700	15700	15700	0
505	20240216	101700	210647690	15700	15700	15700	15700	2
506	20240216	101600	210616290	15700	15700	15700	15700	18
507	20240216	101500	210333690	15700	15700	15700	15700	0
508	20240216	101400	210333690	15700	15700	15700	15700	133
509	20240216	101300	208245590	15690	15730	15730	15690	774
510	20240216	101200	196100390	15730	15730	15730	15730	3
511	20240216	101100	196053200	15730	15690	15730	15690	258
512	20240216	101000	192004070	15690	15660	15690	15660	219
513	20240216	100900	188573860	15660	15660	15660	15660	0
514	20240216	100800	188573860	15660	15660	15660	15660	0
515	20240216	100700	188573860	15660	15660	15660	15660	0
516	20240216	100600	188573860	15660	15660	15660	15660	17
517	20240216	100500	188307640	15660	15660	15660	15660	5
518	20240216	100400	188229340	15660	15660	15660	15660	0
519	20240216	100300	188229340	15660	15660	15660	15660	61
520	20240216	100200	187274080	15660	15660	15660	15660	4
521	20240216	100100	187211440	15660	15660	15660	15660	1
522	20240216	100000	187195780	15640	15640	15640	15640	0
523	20240216	095900	187195780	15640	15640	15640	15640	0
524	20240216	095800	187195780	15640	15640	15640	15640	0
525	20240216	095700	187195780	15640	15650	15650	15640	137
526	20240216	095600	185051820	15630	15660	15660	15630	1175
527	20240216	095500	166677170	15660	15660	15660	15660	0
528	20240216	095400	166677170	15660	15660	15660	15660	7
529	20240216	095300	166567550	15650	15670	15670	15630	205
530	20240216	095200	163359590	15660	15660	15660	15660	4
531	20240216	095100	163296950	15650	15660	15660	15650	7
532	20240216	095000	163187360	15670	15670	15670	15670	0
533	20240216	094900	163187360	15670	15670	15670	15670	0
534	20240216	094800	163187360	15670	15670	15670	15670	1
535	20240216	094700	163171690	15670	15670	15670	15670	24
536	20240216	094600	162795610	15670	15670	15670	15670	0
537	20240216	094500	162795610	15670	15680	15680	15670	15
538	20240216	094400	162560510	15680	15650	15780	15650	928
539	20240216	094300	148005210	15660	15670	15670	15660	41
540	20240216	094200	147362750	15680	15680	15680	15680	270
541	20240216	094100	143129150	15680	15700	15700	15680	425
542	20240216	094000	136461160	15680	15650	15730	15650	155
543	20240216	093900	134031000	15650	15620	15660	15620	532
544	20240216	093800	125706250	15630	15630	15630	15630	10
545	20240216	093700	125549950	15630	15620	15630	15620	47
546	20240216	093600	124815710	15630	15630	15630	15630	4
547	20240216	093500	124753190	15630	15630	15630	15630	2
548	20240216	093400	124721930	15610	15610	15610	15610	0
549	20240216	093300	124721930	15610	15600	15610	15580	240
550	20240216	093200	120977020	15600	15580	15600	15580	27
551	20240216	093100	120556060	15610	15600	15610	15600	56
552	20240216	093000	119682120	15580	15600	15600	15580	12
553	20240216	092900	119495110	15580	15580	15580	15580	12
554	20240216	092800	119308150	15570	15590	15590	15570	502
555	20240216	092700	111487720	15620	15610	15620	15600	167
556	20240216	092600	108881950	15630	15630	15630	15630	14
557	20240216	092500	108663130	15610	15620	15620	15610	87
558	20240216	092400	107304730	15600	15600	15600	15600	20
559	20240216	092300	106992730	15630	15630	15630	15630	16
560	20240216	092200	106742650	15620	15570	15620	15570	1614
561	20240216	092100	81558010	15560	15560	15560	15560	80
562	20240216	092000	80313210	15560	15570	15570	15560	51
563	20240216	091900	79519150	15570	15570	15570	15570	234
564	20240216	091800	75875770	15580	15580	15580	15580	1
565	20240216	091700	75860190	15580	15590	15590	15570	191
566	20240216	091600	72884410	15590	15600	15600	15590	62
567	20240216	091500	71917710	15610	15600	15610	15600	497
568	20240216	091400	64163590	15620	15620	15620	15620	9
569	20240216	091300	64023010	15630	15620	15630	15610	224
570	20240216	091200	60524350	15620	15620	15620	15620	53
571	20240216	091100	59696490	15620	15580	15620	15550	795
572	20240216	091000	47312070	15590	15640	15640	15590	138
573	20240216	090900	45157360	15640	15640	15640	15640	16
574	20240216	090800	44907120	15640	15650	15650	15640	30
575	20240216	090700	44437760	15650	15610	15660	15610	467
576	20240216	090600	37133930	15610	15620	15620	15610	9
577	20240216	090500	36993390	15620	15630	15630	15570	21
578	20240216	090400	36665510	15580	15530	15640	15530	582
579	20240216	090300	27622650	15540	15540	15540	15540	18
580	20240216	090200	27342930	15600	15580	15600	15530	451
581	20240216	090100	20321860	15580	15630	15630	15580	11
582	20240216	090000	20150080	15620	15590	15620	15530	1217