KissMeData/069260/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194400	1067241300	20050	20050	20050	20050	3114
3	20240215	194300	1067241300	20050	20050	20050	20050	0
4	20240215	194200	1067241300	20050	20050	20050	20050	0
5	20240215	194100	1067241300	20050	20050	20050	20050	0
6	20240215	194000	1067241300	20050	20050	20050	20050	0
7	20240215	193900	1067241300	20050	20050	20050	20050	0
8	20240215	193800	1067241300	20050	20050	20050	20050	0
9	20240215	193700	1067241300	20050	20050	20050	20050	0
10	20240215	193600	1067241300	20050	20050	20050	20050	0
11	20240215	193500	1067241300	20050	20050	20050	20050	0
12	20240215	193400	1067241300	20050	20050	20050	20050	0
13	20240215	193300	1067241300	20050	20050	20050	20050	0
14	20240215	193200	1067241300	20050	20050	20050	20050	0
15	20240215	193100	1067241300	20050	20050	20050	20050	0
16	20240215	193000	1067241300	20050	20050	20050	20050	0
17	20240215	192900	1067241300	20050	20050	20050	20050	0
18	20240215	192800	1067241300	20050	20050	20050	20050	0
19	20240215	192700	1067241300	20050	20050	20050	20050	0
20	20240215	192600	1067241300	20050	20050	20050	20050	0
21	20240215	192500	1067241300	20050	20050	20050	20050	0
22	20240215	192400	1067241300	20050	20050	20050	20050	0
23	20240215	192300	1067241300	20050	20050	20050	20050	0
24	20240215	192200	1067241300	20050	20050	20050	20050	0
25	20240215	192100	1067241300	20050	20050	20050	20050	0
26	20240215	192000	1067241300	20050	20050	20050	20050	0
27	20240215	191900	1067241300	20050	20050	20050	20050	0
28	20240215	191800	1067241300	20050	20050	20050	20050	0
29	20240215	191700	1067241300	20050	20050	20050	20050	0
30	20240215	191600	1067241300	20050	20050	20050	20050	0
31	20240215	191500	1067241300	20050	20050	20050	20050	0
32	20240215	191400	1067241300	20050	20050	20050	20050	3114
33	20240215	191300	1067241300	20050	20050	20050	20050	0
34	20240215	191200	1067241300	20050	20050	20050	20050	0
35	20240215	191100	1067241300	20050	20050	20050	20050	0
36	20240215	191000	1067241300	20050	20050	20050	20050	0
37	20240215	190900	1067241300	20050	20050	20050	20050	0
38	20240215	190800	1067241300	20050	20050	20050	20050	0
39	20240215	190700	1067241300	20050	20050	20050	20050	0
40	20240215	190600	1067241300	20050	20050	20050	20050	0
41	20240215	190500	1067241300	20050	20050	20050	20050	0
42	20240215	190400	1067241300	20050	20050	20050	20050	0
43	20240215	190300	1067241300	20050	20050	20050	20050	0
44	20240215	190200	1067241300	20050	20050	20050	20050	0
45	20240215	190100	1067241300	20050	20050	20050	20050	0
46	20240215	190000	1067241300	20050	20050	20050	20050	0
47	20240215	185900	1067241300	20050	20050	20050	20050	0
48	20240215	185800	1067241300	20050	20050	20050	20050	0
49	20240215	185700	1067241300	20050	20050	20050	20050	0
50	20240215	185600	1067241300	20050	20050	20050	20050	0
51	20240215	185500	1067241300	20050	20050	20050	20050	0
52	20240215	185400	1067241300	20050	20050	20050	20050	0
53	20240215	185300	1067241300	20050	20050	20050	20050	0
54	20240215	185200	1067241300	20050	20050	20050	20050	0
55	20240215	185100	1067241300	20050	20050	20050	20050	0
56	20240215	185000	1067241300	20050	20050	20050	20050	0
57	20240215	184900	1067241300	20050	20050	20050	20050	0
58	20240215	184800	1067241300	20050	20050	20050	20050	0
59	20240215	184700	1067241300	20050	20050	20050	20050	0
60	20240215	184600	1067241300	20050	20050	20050	20050	0
61	20240215	184500	1067241300	20050	20050	20050	20050	0
62	20240215	184400	1067241300	20050	20050	20050	20050	3114
63	20240215	184300	1067241300	20050	20050	20050	20050	0
64	20240215	184200	1067241300	20050	20050	20050	20050	0
65	20240215	184100	1067241300	20050	20050	20050	20050	0
66	20240215	184000	1067241300	20050	20050	20050	20050	0
67	20240215	183900	1067241300	20050	20050	20050	20050	0
68	20240215	183800	1067241300	20050	20050	20050	20050	0
69	20240215	183700	1067241300	20050	20050	20050	20050	0
70	20240215	183600	1067241300	20050	20050	20050	20050	0
71	20240215	183500	1067241300	20050	20050	20050	20050	0
72	20240215	183400	1067241300	20050	20050	20050	20050	0
73	20240215	183300	1067241300	20050	20050	20050	20050	0
74	20240215	183200	1067241300	20050	20050	20050	20050	0
75	20240215	183100	1067241300	20050	20050	20050	20050	0
76	20240215	183000	1067241300	20050	20050	20050	20050	0
77	20240215	182900	1067241300	20050	20050	20050	20050	0
78	20240215	182800	1067241300	20050	20050	20050	20050	0
79	20240215	182700	1067241300	20050	20050	20050	20050	0
80	20240215	182600	1067241300	20050	20050	20050	20050	0
81	20240215	182500	1067241300	20050	20050	20050	20050	0
82	20240215	182400	1067241300	20050	20050	20050	20050	0
83	20240215	182300	1067241300	20050	20050	20050	20050	0
84	20240215	182200	1067241300	20050	20050	20050	20050	0
85	20240215	182100	1067241300	20050	20050	20050	20050	0
86	20240215	182000	1067241300	20050	20050	20050	20050	0
87	20240215	181900	1067241300	20050	20050	20050	20050	0
88	20240215	181800	1067241300	20050	20050	20050	20050	0
89	20240215	181700	1067241300	20050	20050	20050	20050	0
90	20240215	181600	1067241300	20050	20050	20050	20050	0
91	20240215	181500	1067241300	20050	20050	20050	20050	0
92	20240215	181400	1067241300	20050	20050	20050	20050	3114
93	20240215	181300	1067241300	20050	20050	20050	20050	0
94	20240215	181200	1067241300	20050	20050	20050	20050	0
95	20240215	181100	1067241300	20050	20050	20050	20050	0
96	20240215	181000	1067241300	20050	20050	20050	20050	0
97	20240215	180900	1067241300	20050	20050	20050	20050	0
98	20240215	180800	1067241300	20050	20050	20050	20050	0
99	20240215	180700	1067241300	20050	20050	20050	20050	0
100	20240215	180600	1067241300	20050	20050	20050	20050	0
101	20240215	180500	1067241300	20050	20050	20050	20050	0
102	20240215	180400	1067241300	20050	20050	20050	20050	0
103	20240215	180300	1067241300	20050	20050	20050	20050	0
104	20240215	180200	1067241300	20050	20050	20050	20050	0
105	20240215	180100	1067241300	20050	20050	20050	20050	0
106	20240215	180000	1067241300	20050	20050	20050	20050	0
107	20240215	175900	1067241300	20050	20050	20050	20050	0
108	20240215	175800	1067241300	20050	20050	20050	20050	0
109	20240215	175700	1067241300	20050	20050	20050	20050	0
110	20240215	175600	1067241300	20050	20050	20050	20050	0
111	20240215	175500	1067241300	20050	20050	20050	20050	0
112	20240215	175400	1067241300	20050	20050	20050	20050	0
113	20240215	175300	1067241300	20050	20050	20050	20050	0
114	20240215	175200	1067241300	20050	20050	20050	20050	0
115	20240215	175100	1067241300	20050	20050	20050	20050	0
116	20240215	175000	1067241300	20050	20050	20050	20050	0
117	20240215	174900	1067241300	20050	20050	20050	20050	0
118	20240215	174800	1067241300	20050	20050	20050	20050	0
119	20240215	174700	1067241300	20050	20050	20050	20050	0
120	20240215	174600	1067241300	20050	20050	20050	20050	0
121	20240215	174500	1067241300	20050	20050	20050	20050	0
122	20240215	174400	1067241300	20050	20050	20050	20050	3114
123	20240215	174300	1067241300	20050	20050	20050	20050	0
124	20240215	174200	1067241300	20050	20050	20050	20050	0
125	20240215	174100	1067241300	20050	20050	20050	20050	0
126	20240215	174000	1067241300	20050	20050	20050	20050	0
127	20240215	173900	1067241300	20050	20050	20050	20050	0
128	20240215	173800	1067241300	20050	20050	20050	20050	0
129	20240215	173700	1067241300	20050	20050	20050	20050	0
130	20240215	173600	1067241300	20050	20050	20050	20050	0
131	20240215	173500	1067241300	20050	20050	20050	20050	0
132	20240215	173400	1067241300	20050	20050	20050	20050	0
133	20240215	173300	1067241300	20050	20050	20050	20050	0
134	20240215	173200	1067241300	20050	20050	20050	20050	0
135	20240215	173100	1067241300	20050	20050	20050	20050	0
136	20240215	173000	1067241300	20050	20050	20050	20050	0
137	20240215	172900	1067241300	20050	20050	20050	20050	0
138	20240215	172800	1067241300	20050	20050	20050	20050	0
139	20240215	172700	1067241300	20050	20050	20050	20050	0
140	20240215	172600	1067241300	20050	20050	20050	20050	0
141	20240215	172500	1067241300	20050	20050	20050	20050	0
142	20240215	172400	1067241300	20050	20050	20050	20050	0
143	20240215	172300	1067241300	20050	20050	20050	20050	0
144	20240215	172200	1067241300	20050	20050	20050	20050	0
145	20240215	172100	1067241300	20050	20050	20050	20050	0
146	20240215	172000	1067241300	20050	20050	20050	20050	0
147	20240215	171900	1067241300	20050	20050	20050	20050	0
148	20240215	171800	1067241300	20050	20050	20050	20050	0
149	20240215	171700	1067241300	20050	20050	20050	20050	0
150	20240215	171600	1067241300	20050	20050	20050	20050	0
151	20240215	171500	1067241300	20050	20050	20050	20050	0
152	20240215	171400	1067241300	20050	20050	20050	20050	3114
153	20240215	171300	1067241300	20050	20050	20050	20050	0
154	20240215	171200	1067241300	20050	20050	20050	20050	0
155	20240215	171100	1067241300	20050	20050	20050	20050	0
156	20240215	171000	1067241300	20050	20050	20050	20050	0
157	20240215	170900	1067241300	20050	20050	20050	20050	0
158	20240215	170800	1067241300	20050	20050	20050	20050	0
159	20240215	170700	1067241300	20050	20050	20050	20050	0
160	20240215	170600	1067241300	20050	20050	20050	20050	0
161	20240215	170500	1067241300	20050	20050	20050	20050	0
162	20240215	170400	1067241300	20050	20050	20050	20050	0
163	20240215	170300	1067241300	20050	20050	20050	20050	0
164	20240215	170200	1067241300	20050	20050	20050	20050	0
165	20240215	170100	1067241300	20050	20050	20050	20050	0
166	20240215	170000	1067241300	20050	20050	20050	20050	0
167	20240215	165900	1067241300	20050	20050	20050	20050	0
168	20240215	165800	1067241300	20050	20050	20050	20050	0
169	20240215	165700	1067241300	20050	20050	20050	20050	0
170	20240215	165600	1067241300	20050	20050	20050	20050	0
171	20240215	165500	1067241300	20050	20050	20050	20050	0
172	20240215	165400	1067241300	20050	20050	20050	20050	0
173	20240215	165300	1067241300	20050	20050	20050	20050	0
174	20240215	165200	1067241300	20050	20050	20050	20050	0
175	20240215	165100	1067241300	20050	20050	20050	20050	0
176	20240215	165000	1067241300	20050	20050	20050	20050	0
177	20240215	164900	1067241300	20050	20050	20050	20050	0
178	20240215	164800	1067241300	20050	20050	20050	20050	0
179	20240215	164700	1067241300	20050	20050	20050	20050	0
180	20240215	164600	1067241300	20050	20050	20050	20050	0
181	20240215	164500	1067241300	20050	20050	20050	20050	0
182	20240215	164400	1067241300	20050	20050	20050	20050	3114
183	20240215	164300	1067241300	20050	20050	20050	20050	0
184	20240215	164200	1067241300	20050	20050	20050	20050	0
185	20240215	164100	1067241300	20050	20050	20050	20050	0
186	20240215	164000	1067241300	20050	20050	20050	20050	0
187	20240215	163900	1067241300	20050	20050	20050	20050	0
188	20240215	163800	1067241300	20050	20050	20050	20050	0
189	20240215	163700	1067241300	20050	20050	20050	20050	0
190	20240215	163600	1067241300	20050	20050	20050	20050	0
191	20240215	163500	1067241300	20050	20050	20050	20050	0
192	20240215	163400	1067241300	20050	20050	20050	20050	0
193	20240215	163300	1067241300	20050	20050	20050	20050	0
194	20240215	163200	1067241300	20050	20050	20050	20050	0
195	20240215	163100	1067241300	20050	20050	20050	20050	0
196	20240215	163000	1067241300	20050	20050	20050	20050	0
197	20240215	162900	1067241300	20050	20050	20050	20050	0
198	20240215	162800	1067241300	20050	20050	20050	20050	0
199	20240215	162700	1067241300	20050	20050	20050	20050	0
200	20240215	162600	1067241300	20050	20050	20050	20050	0
201	20240215	162500	1067241300	20050	20050	20050	20050	0
202	20240215	162400	1067241300	20050	20050	20050	20050	0
203	20240215	162300	1067241300	20050	20050	20050	20050	0
204	20240215	162200	1067241300	20050	20050	20050	20050	0
205	20240215	162100	1067241300	20050	20050	20050	20050	0
206	20240215	162000	1067241300	20050	20050	20050	20050	0
207	20240215	161900	1067241300	20050	20050	20050	20050	0
208	20240215	161800	1067241300	20050	20050	20050	20050	0
209	20240215	161700	1067241300	20050	20050	20050	20050	0
210	20240215	161600	1067241300	20050	20050	20050	20050	0
211	20240215	161500	1067241300	20050	20050	20050	20050	0
212	20240215	161400	1067241300	20050	20050	20050	20050	3114
213	20240215	161300	1067241300	20050	20050	20050	20050	0
214	20240215	161200	1067241300	20050	20050	20050	20050	0
215	20240215	161100	1067241300	20050	20050	20050	20050	0
216	20240215	161000	1067241300	20050	20050	20050	20050	0
217	20240215	160900	1067241300	20050	20050	20050	20050	0
218	20240215	160800	1067241300	20050	20050	20050	20050	0
219	20240215	160700	1067241300	20050	20050	20050	20050	0
220	20240215	160600	1067241300	20050	20050	20050	20050	0
221	20240215	160500	1067241300	20050	20050	20050	20050	0
222	20240215	160400	1067241300	20050	20050	20050	20050	0
223	20240215	160300	1067241300	20050	20050	20050	20050	0
224	20240215	160200	1067241300	20050	20050	20050	20050	0
225	20240215	160100	1067241300	20050	20050	20050	20050	0
226	20240215	160000	1067241300	20050	20050	20050	20050	0
227	20240215	155900	1067241300	20050	20050	20050	20050	0
228	20240215	155800	1067241300	20050	20050	20050	20050	0
229	20240215	155700	1067241300	20050	20050	20050	20050	0
230	20240215	155600	1067241300	20050	20050	20050	20050	0
231	20240215	155500	1067241300	20050	20050	20050	20050	0
232	20240215	155400	1067241300	20050	20050	20050	20050	0
233	20240215	155300	1067241300	20050	20050	20050	20050	0
234	20240215	155200	1067241300	20050	20050	20050	20050	0
235	20240215	155100	1067241300	20050	20050	20050	20050	0
236	20240215	155000	1067241300	20050	20050	20050	20050	0
237	20240215	154900	1067241300	20050	20050	20050	20050	0
238	20240215	154800	1067241300	20050	20050	20050	20050	0
239	20240215	154700	1067241300	20050	20050	20050	20050	0
240	20240215	154600	1067241300	20050	20050	20050	20050	0
241	20240215	154500	1067241300	20050	20050	20050	20050	0
242	20240215	154400	1067241300	20050	20050	20050	20050	3114
243	20240215	154300	1067241300	20050	20050	20050	20050	0
244	20240215	154200	1067241300	20050	20050	20050	20050	0
245	20240215	154100	1067241300	20050	20050	20050	20050	0
246	20240215	154000	1067241300	20050	20050	20050	20050	0
247	20240215	153900	1067241300	20050	20050	20050	20050	0
248	20240215	153800	1067241300	20050	20050	20050	20050	0
249	20240215	153700	1067241300	20050	20050	20050	20050	0
250	20240215	153600	1067241300	20050	20050	20050	20050	0
251	20240215	153500	1067241300	20050	20050	20050	20050	0
252	20240215	153400	1067241300	20050	20050	20050	20050	0
253	20240215	153300	1067241300	20050	20050	20050	20050	0
254	20240215	153200	1067241300	20050	20050	20050	20050	0
255	20240215	153100	1067241300	20050	20050	20050	20050	0
256	20240215	153000	1067241300	20050	20050	20050	20050	3114
257	20240215	152900	1004805600	20050	20050	20050	20050	0
258	20240215	152800	1004805600	20050	20050	20050	20050	0
259	20240215	152700	1004805600	20050	20050	20050	20050	0
260	20240215	152600	1004805600	20050	20050	20050	20050	0
261	20240215	152500	1004805600	20050	20050	20050	20050	0
262	20240215	152400	1004805600	20050	20050	20050	20050	0
263	20240215	152300	1004805600	20050	20050	20050	20050	0
264	20240215	152200	1004805600	20050	20050	20050	20050	0
265	20240215	152100	1004805600	20050	20050	20050	20050	0
266	20240215	152000	1004805600	20050	20050	20050	20050	0
267	20240215	151900	1004805600	20050	20050	20100	20050	554
268	20240215	151800	993675300	20100	20050	20100	20050	163
269	20240215	151700	990405600	20050	20050	20100	20050	256
270	20240215	151600	985264300	20050	20050	20050	20050	72
271	20240215	151500	983820700	20050	20050	20100	20050	97
272	20240215	151400	981875800	20050	20050	20050	20050	108
273	20240215	151300	979710400	20050	20050	20050	20050	106
274	20240215	151200	977585100	20050	20050	20050	20050	104
275	20240215	151100	975499900	20050	20100	20100	20050	132
276	20240215	151000	972850650	20050	20050	20050	20050	86
277	20240215	150900	971126350	20050	20050	20050	20050	80
278	20240215	150800	969522350	20050	20050	20050	20050	47
279	20240215	150700	968580000	20050	20050	20050	20050	79
280	20240215	150600	966996050	20050	20050	20100	20050	199
281	20240215	150500	963000250	20050	20050	20050	20050	76
282	20240215	150400	961476450	20050	20050	20100	20050	110
283	20240215	150300	959269650	20050	20050	20050	20050	52
284	20240215	150200	958227050	20050	20050	20050	20050	76
285	20240215	150100	956703250	20050	20050	20100	20050	83
286	20240215	150000	955038900	20100	20050	20100	20050	116
287	20240215	145900	952711550	20050	20050	20050	20050	67
288	20240215	145800	951368200	20050	20100	20100	20050	69
289	20240215	145700	949983150	20100	20050	20100	20050	94
290	20240215	145600	948098250	20050	20050	20050	20050	87
291	20240215	145500	946353900	20050	20050	20100	20050	163
292	20240215	145400	943085350	20050	20050	20050	20050	72
293	20240215	145300	941641750	20050	20050	20050	20050	58
294	20240215	145200	940478850	20050	20050	20100	20050	391
295	20240215	145100	932624000	20100	20050	20100	20050	90
296	20240215	145000	930817600	20050	20050	20050	20050	46
297	20240215	144900	929895300	20050	20050	20050	20050	79
298	20240215	144800	928311350	20050	20050	20050	20050	51
299	20240215	144700	927288800	20050	20100	20100	20050	92
300	20240215	144600	925444100	20050	20050	20050	20050	52
301	20240215	144500	924401500	20050	20050	20050	20050	84
302	20240215	144400	922717300	20050	20050	20050	20050	50
303	20240215	144300	921714800	20050	20050	20100	20050	395
304	20240215	144200	913777850	20050	20050	20050	20050	39
305	20240215	144100	912995900	20050	20050	20100	20050	95
306	20240215	144000	911088600	20050	20050	20050	20050	36
307	20240215	143900	910366800	20050	20050	20050	20050	51
308	20240215	143800	909344250	20100	20100	20100	20050	475
309	20240215	143700	899799300	20050	20050	20050	20050	49
310	20240215	143600	898816850	20100	20050	20100	20050	55
311	20240215	143500	897714050	20050	20050	20050	20050	38
312	20240215	143400	896952150	20050	20050	20100	20050	132
313	20240215	143300	894303050	20050	20050	20100	20050	109
314	20240215	143200	892114600	20100	20050	20100	20050	43
315	20240215	143100	891252100	20050	20100	20100	20050	40
316	20240215	143000	890449750	20050	20050	20100	20050	61
317	20240215	142900	889226250	20050	20050	20100	20050	122
318	20240215	142800	886776750	20050	20100	20100	20050	57
319	20240215	142700	885633500	20100	20050	20100	20050	74
320	20240215	142600	884148500	20100	20050	20100	20050	243
321	20240215	142500	879266250	20050	20100	20100	20050	90
322	20240215	142400	877459750	20050	20100	20100	20050	44
323	20240215	142300	876577050	20100	20050	20100	20050	101
324	20240215	142200	874547850	20050	20050	20100	20050	260
325	20240215	142100	869323450	20050	20050	20050	20050	56
326	20240215	142000	868200650	20050	20050	20050	20050	0
327	20240215	141900	868200650	20050	20050	20050	20050	2
328	20240215	141800	868160550	20100	20100	20100	20100	53
329	20240215	141700	867095250	20100	20100	20100	20100	2
330	20240215	141600	867055050	20050	20050	20050	20050	1
331	20240215	141500	867035000	20050	20050	20050	20050	1
332	20240215	141400	867014950	20100	20050	20100	20050	1021
333	20240215	141300	846493900	20100	20050	20100	20050	26
334	20240215	141200	845972400	20050	20100	20100	20050	2725
335	20240215	141100	791334500	20050	20050	20050	20050	13
336	20240215	141000	791073850	20050	20100	20100	20050	3572
337	20240215	140900	719406000	20100	20100	20100	20100	44
338	20240215	140800	718521600	20100	20100	20100	20100	46
339	20240215	140700	717597000	20100	20100	20100	20100	35
340	20240215	140600	716893500	20100	20100	20100	20100	36
341	20240215	140500	716169900	20100	20100	20100	20100	37
342	20240215	140400	715426200	20100	20100	20100	20100	36
343	20240215	140300	714702600	20100	20100	20100	20100	19
344	20240215	140200	714320700	20100	20100	20100	20100	45
345	20240215	140100	713416200	20100	20100	20100	20100	35
346	20240215	140000	712712700	20100	20100	20100	20100	34
347	20240215	135900	712029300	20100	20100	20100	20100	36
348	20240215	135800	711305700	20100	20100	20100	20100	44
349	20240215	135700	710421300	20100	20100	20100	20100	50
350	20240215	135600	709416300	20100	20100	20100	20100	41
351	20240215	135500	708592200	20100	20100	20150	20100	29
352	20240215	135400	708009050	20100	20100	20100	20100	39
353	20240215	135300	707225150	20100	20100	20100	20100	90
354	20240215	135200	705416150	20100	20100	20100	20100	41
355	20240215	135100	704592050	20100	20100	20100	20100	37
356	20240215	135000	703848350	20100	20100	20100	20100	22
357	20240215	134900	703406150	20100	20100	20100	20100	21
358	20240215	134800	702984050	20100	20100	20100	20100	20
359	20240215	134700	702582050	20100	20100	20100	20100	5
360	20240215	134600	702481550	20100	20100	20100	20100	22
361	20240215	134500	702039350	20100	20150	20150	20100	27
362	20240215	134400	701496400	20100	20100	20100	20100	16
363	20240215	134300	701174800	20100	20100	20100	20100	21
364	20240215	134200	700752700	20100	20100	20150	20100	41
365	20240215	134100	699928100	20100	20100	20150	20100	21
366	20240215	134000	699505950	20100	20100	20100	20100	20
367	20240215	133900	699103950	20100	20100	20100	20100	5
368	20240215	133800	699003450	20100	20100	20100	20100	0
369	20240215	133700	699003450	20100	20100	20100	20100	0
370	20240215	133600	699003450	20100	20100	20100	20100	0
371	20240215	133500	699003450	20100	20100	20100	20100	2817
372	20240215	133400	642381750	20050	20050	20050	20050	48
373	20240215	133300	641419350	20050	20100	20100	20050	34
374	20240215	133200	640737600	20050	20050	20050	20050	17
375	20240215	133100	640396750	20050	20050	20050	20050	18
376	20240215	133000	640035850	20100	20050	20100	20050	92
377	20240215	132900	638187550	20050	20050	20050	20050	542
378	20240215	132800	627320450	20050	20050	20100	20050	41
379	20240215	132700	626498350	20050	20050	20100	20050	63
380	20240215	132600	625234700	20050	20050	20050	20050	36
381	20240215	132500	624512900	20100	20050	20100	20050	105
382	20240215	132400	622404650	20050	20050	20050	20050	35
383	20240215	132300	621702900	20050	20050	20050	20050	35
384	20240215	132200	621001150	20050	20050	20050	20050	50
385	20240215	132100	619998650	20050	20050	20050	20050	119
386	20240215	132000	617612700	20050	20050	20050	20050	51
387	20240215	131900	616590150	20050	20100	20100	20050	40
388	20240215	131800	615787850	20050	20050	20050	20050	15
389	20240215	131700	615487100	20050	20050	20050	20050	28
390	20240215	131600	614925700	20100	20150	20150	20050	3158
391	20240215	131500	551450100	20100	20100	20150	20100	30
392	20240215	131400	550847000	20100	20100	20100	20100	1134
393	20240215	131300	528053600	20100	20100	20100	20100	33
394	20240215	131200	527390300	20100	20100	20100	20100	44
395	20240215	131100	526505900	20100	20100	20150	20100	257
396	20240215	131000	521340150	20100	20100	20150	20100	41
397	20240215	130900	520516000	20100	20100	20100	20100	45
398	20240215	130800	519611500	20100	20100	20100	20100	42
399	20240215	130700	518767300	20100	20100	20100	20100	26
400	20240215	130600	518244700	20100	20100	20100	20100	44
401	20240215	130500	517360300	20100	20100	20100	20100	42
402	20240215	130400	516516100	20100	20100	20100	20100	44
403	20240215	130300	515631700	20100	20100	20100	20100	51
404	20240215	130200	514606600	20100	20100	20100	20100	27
405	20240215	130100	514063900	20100	20100	20100	20100	57
406	20240215	130000	512918200	20100	20150	20150	20100	71
407	20240215	125900	511491050	20100	20100	20100	20100	50
408	20240215	125800	510486050	20100	20100	20100	20100	34
409	20240215	125700	509802650	20100	20100	20150	20100	54
410	20240215	125600	508717200	20100	20100	20100	20100	48
411	20240215	125500	507752400	20100	20100	20100	20100	116
412	20240215	125400	505420800	20100	20100	20150	20100	251
413	20240215	125300	500375650	20100	20100	20100	20100	18
414	20240215	125200	500013850	20100	20100	20150	20100	211
415	20240215	125100	495772700	20100	20100	20100	20100	41
416	20240215	125000	494948600	20100	20100	20100	20100	41
417	20240215	124900	494124500	20100	20100	20100	20100	46
418	20240215	124800	493199900	20150	20100	20150	20100	41
419	20240215	124700	492375750	20100	20100	20100	20100	47
420	20240215	124600	491431050	20100	20100	20100	20100	23
421	20240215	124500	490968750	20100	20100	20150	20100	41
422	20240215	124400	490144550	20100	20100	20100	20100	41
423	20240215	124300	489320450	20100	20100	20100	20100	36
424	20240215	124200	488596850	20100	20150	20150	20100	42
425	20240215	124100	487752600	20100	20100	20100	20100	42
426	20240215	124000	486908400	20100	20100	20150	20100	25
427	20240215	123900	486405850	20100	20100	20100	20100	51
428	20240215	123800	485380750	20100	20100	20100	20100	41
429	20240215	123700	484556650	20100	20100	20100	20100	44
430	20240215	123600	483672250	20100	20100	20100	20100	49
431	20240215	123500	482687350	20100	20100	20100	20100	48
432	20240215	123400	481722550	20100	20100	20100	20100	36
433	20240215	123300	480998950	20100	20100	20100	20100	45
434	20240215	123200	480094450	20100	20100	20150	20100	37
435	20240215	123100	479350600	20150	20100	20150	20100	51
436	20240215	123000	478325250	20100	20100	20100	20100	34
437	20240215	122900	477641850	20100	20100	20100	20100	42
438	20240215	122800	476797650	20100	20100	20100	20100	41
439	20240215	122700	475973550	20100	20100	20100	20100	50
440	20240215	122600	474968550	20100	20100	20100	20100	44
441	20240215	122500	474084150	20100	20100	20100	20100	49
442	20240215	122400	473099250	20100	20100	20100	20100	42
443	20240215	122300	472255050	20100	20100	20100	20100	55
444	20240215	122200	471149550	20100	20100	20150	20100	41
445	20240215	122100	470325400	20100	20100	20100	20100	93
446	20240215	122000	468456100	20100	20100	20150	20100	45
447	20240215	121900	467551550	20100	20100	20100	20100	25
448	20240215	121800	467049050	20100	20100	20150	20100	59
449	20240215	121700	465861800	20100	20150	20150	20100	47
450	20240215	121600	464916900	20100	20100	20100	20100	34
451	20240215	121500	464233500	20100	20100	20100	20100	44
452	20240215	121400	463349100	20100	20100	20150	20100	53
453	20240215	121300	462283700	20100	20100	20100	20100	83
454	20240215	121200	460615400	20100	20100	20100	20100	33
455	20240215	121100	459952100	20100	20100	20150	20100	34
456	20240215	121000	459267950	20100	20100	20100	20100	48
457	20240215	120900	458303150	20100	20100	20100	20100	39
458	20240215	120800	457519250	20100	20100	20150	20100	21
459	20240215	120700	457097100	20100	20100	20150	20100	311
460	20240215	120600	450830950	20100	20100	20100	20100	28
461	20240215	120500	450268150	20100	20100	20100	20100	15
462	20240215	120400	449966650	20100	20100	20100	20100	3
463	20240215	120300	449906350	20100	20100	20150	20100	515
464	20240215	120200	439529850	20100	20100	20100	20100	38
465	20240215	120100	438766050	20100	20100	20150	20100	49
466	20240215	120000	437781100	20100	20150	20150	20100	48
467	20240215	115900	436815800	20100	20100	20100	20100	49
468	20240215	115800	435830900	20100	20100	20150	20100	55
469	20240215	115700	434724900	20100	20100	20150	20100	50
470	20240215	115600	433719450	20150	20100	20150	20100	50
471	20240215	115500	432713500	20100	20100	20150	20100	34
472	20240215	115400	432029650	20100	20100	20100	20100	50
473	20240215	115300	431024650	20150	20100	20150	20100	84
474	20240215	115200	429335750	20150	20150	20150	20100	52
475	20240215	115100	428290050	20100	20100	20150	20100	61
476	20240215	115000	427063500	20100	20100	20150	20100	51
477	20240215	114900	426037950	20100	20150	20150	20100	60
478	20240215	114800	424831450	20100	20100	20100	20100	48
479	20240215	114700	423866650	20150	20100	20150	20100	52
480	20240215	114600	422820950	20150	20100	20150	20100	49
481	20240215	114500	421835600	20100	20100	20150	20100	37
482	20240215	114400	421091450	20100	20100	20150	20100	60
483	20240215	114300	419884950	20100	20100	20150	20100	51
484	20240215	114200	418859400	20100	20100	20100	20100	42
485	20240215	114100	418015200	20150	20100	20150	20100	38
486	20240215	114000	417250950	20100	20100	20150	20100	56
487	20240215	113900	416124900	20150	20100	20150	20100	41
488	20240215	113800	415300300	20100	20100	20150	20100	26
489	20240215	113700	414777250	20100	20150	20150	20100	57
490	20240215	113600	413631100	20100	20100	20150	20100	94
491	20240215	113500	411738400	20100	20150	20150	20100	40
492	20240215	113400	410933500	20100	20100	20150	20100	33
493	20240215	113300	410269750	20100	20100	20150	20100	33
494	20240215	113200	409605950	20100	20150	20150	20100	29
495	20240215	113100	409022600	20100	20150	20150	20100	31
496	20240215	113000	408399050	20100	20100	20150	20100	13
497	20240215	112900	408137500	20150	20150	20150	20100	238
498	20240215	112800	403342000	20100	20100	20150	20100	50
499	20240215	112700	402336350	20100	20150	20150	20100	120
500	20240215	112600	399920600	20100	20150	20150	20100	31
501	20240215	112500	399297050	20100	20150	20150	20100	94
502	20240215	112400	397403900	20100	20100	20100	20100	53
503	20240215	112300	396338600	20150	20100	20150	20100	54
504	20240215	112200	395252700	20100	20100	20150	20100	23
505	20240215	112100	394789950	20100	20100	20150	20100	37
506	20240215	112000	394045550	20100	20100	20150	20100	28
507	20240215	111900	393482300	20100	20100	20150	20100	35
508	20240215	111800	392777150	20150	20100	20150	20100	84
509	20240215	111700	391086100	20100	20100	20150	20100	518
510	20240215	111600	380673800	20100	20150	20150	20100	46
511	20240215	111500	379748650	20100	20100	20150	20100	80
512	20240215	111400	378139850	20100	20150	20150	20100	44
513	20240215	111300	377254950	20100	20100	20100	20100	32
514	20240215	111200	376611750	20150	20100	20150	20100	43
515	20240215	111100	375746950	20150	20100	20150	20100	37
516	20240215	111000	375002600	20100	20100	20150	20100	11
517	20240215	110900	374781050	20100	20100	20150	20100	42
518	20240215	110800	373935800	20100	20150	20150	20100	11
519	20240215	110700	373714250	20150	20150	20150	20100	189
520	20240215	110600	369906050	20100	20100	20150	20100	31
521	20240215	110500	369282500	20100	20150	20150	20100	37
522	20240215	110400	368537800	20100	20100	20150	20100	36
523	20240215	110300	367813700	20100	20100	20150	20100	29
524	20240215	110200	367230300	20100	20150	20150	20100	16
525	20240215	110100	366908250	20150	20100	20150	20100	19
526	20240215	110000	366526300	20150	20100	20150	20100	25
527	20240215	105900	366023350	20150	20100	20150	20100	74
528	20240215	105800	364535450	20100	20150	20150	20100	29
529	20240215	105700	363951600	20100	20100	20150	20100	20
530	20240215	105600	363549150	20100	20150	20150	20100	17
531	20240215	105500	363207000	20100	20100	20150	20100	206
532	20240215	105400	359057850	20100	20100	20150	20100	32
533	20240215	105300	358414100	20100	20150	20150	20100	1776
534	20240215	105200	322628100	20150	20150	20200	20150	397
535	20240215	105100	314628000	20150	20200	20200	20150	57
536	20240215	105000	313479000	20150	20200	20200	20150	10
537	20240215	104900	313277050	20150	20150	20150	20150	2
538	20240215	104800	313236750	20150	20150	20200	20150	99
539	20240215	104700	311241400	20150	20150	20200	20150	56
540	20240215	104600	310112550	20200	20200	20200	20200	9
541	20240215	104500	309930750	20150	20200	20200	20150	14
542	20240215	104400	309648200	20150	20200	20200	20150	56
543	20240215	104300	308519300	20150	20150	20150	20150	1
544	20240215	104200	308499150	20150	20150	20200	20150	13
545	20240215	104100	308236750	20150	20150	20150	20150	1355
546	20240215	104000	280933500	20150	20100	20150	20100	11
547	20240215	103900	280711950	20100	20150	20150	20100	146
548	20240215	103800	277776350	20150	20150	20150	20150	6
549	20240215	103700	277655450	20150	20100	20150	20100	14
550	20240215	103600	277373600	20100	20100	20150	20100	30
551	20240215	103500	276770150	20150	20100	20150	20100	19
552	20240215	103400	276387800	20100	20150	20150	20100	12
553	20240215	103300	276146100	20150	20150	20150	20150	9
554	20240215	103200	275964750	20100	20150	20150	20100	4
555	20240215	103100	275884300	20150	20150	20150	20150	9
556	20240215	103000	275702950	20150	20100	20150	20100	12
557	20240215	102900	275461300	20150	20150	20150	20150	110
558	20240215	102800	273244800	20150	20150	20150	20150	9
559	20240215	102700	273063450	20150	20150	20150	20150	9
560	20240215	102600	272882100	20150	20150	20150	20150	142
561	20240215	102500	270020800	20150	20150	20150	20150	9
562	20240215	102400	269839450	20150	20150	20150	20150	142
563	20240215	102300	266978150	20150	20150	20150	20150	157
564	20240215	102200	263814600	20150	20150	20150	20150	10
565	20240215	102100	263613100	20150	20150	20150	20150	10
566	20240215	102000	263411600	20100	20100	20100	20100	1
567	20240215	101900	263391500	20150	20150	20150	20150	687
568	20240215	101800	249548450	20200	20100	20200	20100	2619
569	20240215	101700	196743000	20150	20100	20150	20100	29
570	20240215	101600	196159500	20150	20150	20150	20150	15
571	20240215	101500	195857250	20100	20150	20150	20100	26
572	20240215	101400	195334150	20100	20100	20100	20100	17
573	20240215	101300	194992450	20150	20100	20150	20100	27
574	20240215	101200	194449300	20150	20100	20150	20100	27
575	20240215	101100	193906150	20150	20150	20150	20150	14
576	20240215	101000	193624050	20150	20150	20150	20150	10
577	20240215	100900	193422550	20100	20150	20150	20100	29
578	20240215	100800	192839200	20100	20100	20100	20100	19
579	20240215	100700	192457300	20150	20100	20150	20100	30
580	20240215	100600	191853850	20150	20150	20150	20150	9
581	20240215	100500	191672500	20100	20150	20150	20100	30
582	20240215	100400	191069050	20100	20150	20150	20100	36
583	20240215	100300	190344650	20150	20150	20150	20150	38
584	20240215	100200	189578950	20150	20150	20150	20100	2308
585	20240215	100100	143182700	20150	20100	20150	20100	29
586	20240215	100000	142599350	20150	20150	20150	20100	30
587	20240215	095900	141995800	20150	20150	20150	20150	10
588	20240215	095800	141794300	20150	20150	20150	20150	9
589	20240215	095700	141612950	20100	20100	20100	20100	250
590	20240215	095600	136587950	20150	20150	20150	20100	25
591	20240215	095500	136084250	20150	20150	20150	20150	23
592	20240215	095400	135620800	20100	20150	20150	20100	143
593	20240215	095300	132739400	20150	20150	20150	20150	47
594	20240215	095200	131792350	20150	20150	20150	20150	9
595	20240215	095100	131611000	20100	20100	20100	20100	350
596	20240215	095000	124576000	20150	20150	20150	20150	43
597	20240215	094900	123709550	20150	20150	20150	20150	10
598	20240215	094800	123508050	20150	20150	20150	20150	14
599	20240215	094700	123225950	20150	20100	20150	20100	98
600	20240215	094600	121252300	20150	20150	20150	20150	9
601	20240215	094500	121070950	20150	20150	20150	20150	0
602	20240215	094400	121070950	20150	20150	20150	20100	72
603	20240215	094300	119621350	20150	20150	20150	20150	34
604	20240215	094200	118936250	20100	20150	20150	20100	38
605	20240215	094100	118171750	20100	20150	20150	20100	193
606	20240215	094000	114282850	20150	20150	20150	20150	12
607	20240215	093900	114041050	20100	20100	20100	20100	246
608	20240215	093800	109096450	20150	20150	20150	20150	15
609	20240215	093700	108794200	20150	20200	20200	20150	874
610	20240215	093600	91182600	20200	20200	20200	20200	10
611	20240215	093500	90980600	20200	20200	20200	20200	118
612	20240215	093400	88597000	20200	20200	20200	20200	10
613	20240215	093300	88395000	20200	20150	20200	20150	47
614	20240215	093200	87447850	20200	20200	20200	20200	11
615	20240215	093100	87225650	20150	20200	20200	20150	61
616	20240215	093000	85995950	20150	20200	20200	20150	159
617	20240215	092900	82790650	20200	20200	20200	20200	11
618	20240215	092800	82568450	20200	20200	20200	20200	10
619	20240215	092700	82366450	20150	20150	20150	20150	1
620	20240215	092600	82346300	20150	20200	20200	20150	289
621	20240215	092500	76519200	20200	20200	20200	20200	155
622	20240215	092400	73388200	20200	20250	20250	20200	364
623	20240215	092300	66034900	20200	20250	20250	20200	144
624	20240215	092200	63125400	20200	20200	20200	20200	4
625	20240215	092100	63044600	20250	20250	20250	20250	10
626	20240215	092000	62842100	20250	20250	20250	20250	9
627	20240215	091900	62659850	20200	20200	20250	20200	105
628	20240215	091800	60538300	20250	20250	20250	20250	10
629	20240215	091700	60335800	20250	20250	20250	20250	59
630	20240215	091600	59141050	20200	20200	20250	20200	134
631	20240215	091500	56434050	20250	20250	20300	20250	43
632	20240215	091400	55563250	20250	20250	20250	20250	135
633	20240215	091300	52829500	20250	20250	20250	20250	92
634	20240215	091200	50966500	20250	20250	20250	20200	145
635	20240215	091100	48032450	20250	20250	20250	20250	44
636	20240215	091000	47141450	20200	20200	20250	20200	337
637	20240215	090900	40334000	20250	20200	20250	20200	268
638	20240215	090800	34919850	20250	20250	20250	20200	11
639	20240215	090700	34697150	20250	20200	20250	20200	409
640	20240215	090600	26433600	20200	20150	20200	20150	144
641	20240215	090500	23528800	20150	20200	20200	20150	11
642	20240215	090400	23306650	20200	20200	20200	20200	5
643	20240215	090300	23205650	20200	20200	20200	20200	120
644	20240215	090200	20781650	20200	20200	20200	20200	9
645	20240215	090100	20599850	20200	20200	20200	20200	46
646	20240215	090000	19670650	20250	20300	20300	20250	969