KissMeData/069260/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	194500	1813543450	20150	20150	20150	20150	2520
3	20240216	194400	1813543450	20150	20150	20150	20150	0
4	20240216	194300	1813543450	20150	20150	20150	20150	0
5	20240216	194200	1813543450	20150	20150	20150	20150	0
6	20240216	194100	1813543450	20150	20150	20150	20150	0
7	20240216	194000	1813543450	20150	20150	20150	20150	0
8	20240216	193900	1813543450	20150	20150	20150	20150	0
9	20240216	193800	1813543450	20150	20150	20150	20150	0
10	20240216	193700	1813543450	20150	20150	20150	20150	0
11	20240216	193600	1813543450	20150	20150	20150	20150	0
12	20240216	193500	1813543450	20150	20150	20150	20150	0
13	20240216	193400	1813543450	20150	20150	20150	20150	0
14	20240216	193300	1813543450	20150	20150	20150	20150	0
15	20240216	193200	1813543450	20150	20150	20150	20150	0
16	20240216	193100	1813543450	20150	20150	20150	20150	0
17	20240216	193000	1813543450	20150	20150	20150	20150	0
18	20240216	192900	1813543450	20150	20150	20150	20150	0
19	20240216	192800	1813543450	20150	20150	20150	20150	0
20	20240216	192700	1813543450	20150	20150	20150	20150	0
21	20240216	192600	1813543450	20150	20150	20150	20150	0
22	20240216	192500	1813543450	20150	20150	20150	20150	0
23	20240216	192400	1813543450	20150	20150	20150	20150	0
24	20240216	192300	1813543450	20150	20150	20150	20150	0
25	20240216	192200	1813543450	20150	20150	20150	20150	0
26	20240216	192100	1813543450	20150	20150	20150	20150	0
27	20240216	192000	1813543450	20150	20150	20150	20150	0
28	20240216	191900	1813543450	20150	20150	20150	20150	0
29	20240216	191800	1813543450	20150	20150	20150	20150	0
30	20240216	191700	1813543450	20150	20150	20150	20150	0
31	20240216	191600	1813543450	20150	20150	20150	20150	0
32	20240216	191500	1813543450	20150	20150	20150	20150	2520
33	20240216	191400	1813543450	20150	20150	20150	20150	0
34	20240216	191300	1813543450	20150	20150	20150	20150	0
35	20240216	191200	1813543450	20150	20150	20150	20150	0
36	20240216	191100	1813543450	20150	20150	20150	20150	0
37	20240216	191000	1813543450	20150	20150	20150	20150	0
38	20240216	190900	1813543450	20150	20150	20150	20150	0
39	20240216	190800	1813543450	20150	20150	20150	20150	0
40	20240216	190700	1813543450	20150	20150	20150	20150	0
41	20240216	190600	1813543450	20150	20150	20150	20150	0
42	20240216	190500	1813543450	20150	20150	20150	20150	0
43	20240216	190400	1813543450	20150	20150	20150	20150	0
44	20240216	190300	1813543450	20150	20150	20150	20150	0
45	20240216	190200	1813543450	20150	20150	20150	20150	0
46	20240216	190100	1813543450	20150	20150	20150	20150	0
47	20240216	190000	1813543450	20150	20150	20150	20150	0
48	20240216	185900	1813543450	20150	20150	20150	20150	0
49	20240216	185800	1813543450	20150	20150	20150	20150	0
50	20240216	185700	1813543450	20150	20150	20150	20150	0
51	20240216	185600	1813543450	20150	20150	20150	20150	0
52	20240216	185500	1813543450	20150	20150	20150	20150	0
53	20240216	185400	1813543450	20150	20150	20150	20150	0
54	20240216	185300	1813543450	20150	20150	20150	20150	0
55	20240216	185200	1813543450	20150	20150	20150	20150	0
56	20240216	185100	1813543450	20150	20150	20150	20150	0
57	20240216	185000	1813543450	20150	20150	20150	20150	0
58	20240216	184900	1813543450	20150	20150	20150	20150	0
59	20240216	184800	1813543450	20150	20150	20150	20150	0
60	20240216	184700	1813543450	20150	20150	20150	20150	0
61	20240216	184600	1813543450	20150	20150	20150	20150	0
62	20240216	184500	1813543450	20150	20150	20150	20150	2520
63	20240216	184400	1813543450	20150	20150	20150	20150	0
64	20240216	184300	1813543450	20150	20150	20150	20150	0
65	20240216	184200	1813543450	20150	20150	20150	20150	0
66	20240216	184100	1813543450	20150	20150	20150	20150	0
67	20240216	184000	1813543450	20150	20150	20150	20150	0
68	20240216	183900	1813543450	20150	20150	20150	20150	0
69	20240216	183800	1813543450	20150	20150	20150	20150	0
70	20240216	183700	1813543450	20150	20150	20150	20150	0
71	20240216	183600	1813543450	20150	20150	20150	20150	0
72	20240216	183500	1813543450	20150	20150	20150	20150	0
73	20240216	183400	1813543450	20150	20150	20150	20150	0
74	20240216	183300	1813543450	20150	20150	20150	20150	0
75	20240216	183200	1813543450	20150	20150	20150	20150	0
76	20240216	183100	1813543450	20150	20150	20150	20150	0
77	20240216	183000	1813543450	20150	20150	20150	20150	0
78	20240216	182900	1813543450	20150	20150	20150	20150	0
79	20240216	182800	1813543450	20150	20150	20150	20150	0
80	20240216	182700	1813543450	20150	20150	20150	20150	0
81	20240216	182600	1813543450	20150	20150	20150	20150	0
82	20240216	182500	1813543450	20150	20150	20150	20150	0
83	20240216	182400	1813543450	20150	20150	20150	20150	0
84	20240216	182300	1813543450	20150	20150	20150	20150	0
85	20240216	182200	1813543450	20150	20150	20150	20150	0
86	20240216	182100	1813543450	20150	20150	20150	20150	0
87	20240216	182000	1813543450	20150	20150	20150	20150	0
88	20240216	181900	1813543450	20150	20150	20150	20150	0
89	20240216	181800	1813543450	20150	20150	20150	20150	0
90	20240216	181700	1813543450	20150	20150	20150	20150	0
91	20240216	181600	1813543450	20150	20150	20150	20150	0
92	20240216	181500	1813543450	20150	20150	20150	20150	2520
93	20240216	181400	1813543450	20150	20150	20150	20150	0
94	20240216	181300	1813543450	20150	20150	20150	20150	0
95	20240216	181200	1813543450	20150	20150	20150	20150	0
96	20240216	181100	1813543450	20150	20150	20150	20150	0
97	20240216	181000	1813543450	20150	20150	20150	20150	0
98	20240216	180900	1813543450	20150	20150	20150	20150	0
99	20240216	180800	1813543450	20150	20150	20150	20150	0
100	20240216	180700	1813543450	20150	20150	20150	20150	0
101	20240216	180600	1813543450	20150	20150	20150	20150	0
102	20240216	180500	1813543450	20150	20150	20150	20150	0
103	20240216	180400	1813543450	20150	20150	20150	20150	0
104	20240216	180300	1813543450	20150	20150	20150	20150	0
105	20240216	180200	1813543450	20150	20150	20150	20150	0
106	20240216	180100	1813543450	20150	20150	20150	20150	0
107	20240216	180000	1813543450	20150	20150	20150	20150	0
108	20240216	175900	1813543450	20150	20150	20150	20150	0
109	20240216	175800	1813543450	20150	20150	20150	20150	0
110	20240216	175700	1813543450	20150	20150	20150	20150	0
111	20240216	175600	1813543450	20150	20150	20150	20150	0
112	20240216	175500	1813543450	20150	20150	20150	20150	0
113	20240216	175400	1813543450	20150	20150	20150	20150	0
114	20240216	175300	1813543450	20150	20150	20150	20150	0
115	20240216	175200	1813543450	20150	20150	20150	20150	0
116	20240216	175100	1813543450	20150	20150	20150	20150	0
117	20240216	175000	1813543450	20150	20150	20150	20150	0
118	20240216	174900	1813543450	20150	20150	20150	20150	0
119	20240216	174800	1813543450	20150	20150	20150	20150	0
120	20240216	174700	1813543450	20150	20150	20150	20150	0
121	20240216	174600	1813543450	20150	20150	20150	20150	0
122	20240216	174500	1813543450	20150	20150	20150	20150	2520
123	20240216	174400	1813543450	20150	20150	20150	20150	0
124	20240216	174300	1813543450	20150	20150	20150	20150	0
125	20240216	174200	1813543450	20150	20150	20150	20150	0
126	20240216	174100	1813543450	20150	20150	20150	20150	0
127	20240216	174000	1813543450	20150	20150	20150	20150	0
128	20240216	173900	1813543450	20150	20150	20150	20150	0
129	20240216	173800	1813543450	20150	20150	20150	20150	0
130	20240216	173700	1813543450	20150	20150	20150	20150	0
131	20240216	173600	1813543450	20150	20150	20150	20150	0
132	20240216	173500	1813543450	20150	20150	20150	20150	0
133	20240216	173400	1813543450	20150	20150	20150	20150	0
134	20240216	173300	1813543450	20150	20150	20150	20150	0
135	20240216	173200	1813543450	20150	20150	20150	20150	0
136	20240216	173100	1813543450	20150	20150	20150	20150	0
137	20240216	173000	1813543450	20150	20150	20150	20150	0
138	20240216	172900	1813543450	20150	20150	20150	20150	0
139	20240216	172800	1813543450	20150	20150	20150	20150	0
140	20240216	172700	1813543450	20150	20150	20150	20150	0
141	20240216	172600	1813543450	20150	20150	20150	20150	0
142	20240216	172500	1813543450	20150	20150	20150	20150	0
143	20240216	172400	1813543450	20150	20150	20150	20150	0
144	20240216	172300	1813543450	20150	20150	20150	20150	0
145	20240216	172200	1813543450	20150	20150	20150	20150	0
146	20240216	172100	1813543450	20150	20150	20150	20150	0
147	20240216	172000	1813543450	20150	20150	20150	20150	0
148	20240216	171900	1813543450	20150	20150	20150	20150	0
149	20240216	171800	1813543450	20150	20150	20150	20150	0
150	20240216	171700	1813543450	20150	20150	20150	20150	0
151	20240216	171600	1813543450	20150	20150	20150	20150	0
152	20240216	171500	1813543450	20150	20150	20150	20150	2520
153	20240216	171400	1813543450	20150	20150	20150	20150	0
154	20240216	171300	1813543450	20150	20150	20150	20150	0
155	20240216	171200	1813543450	20150	20150	20150	20150	0
156	20240216	171100	1813543450	20150	20150	20150	20150	0
157	20240216	171000	1813543450	20150	20150	20150	20150	0
158	20240216	170900	1813543450	20150	20150	20150	20150	0
159	20240216	170800	1813543450	20150	20150	20150	20150	0
160	20240216	170700	1813543450	20150	20150	20150	20150	0
161	20240216	170600	1813543450	20150	20150	20150	20150	0
162	20240216	170500	1813543450	20150	20150	20150	20150	0
163	20240216	170400	1813543450	20150	20150	20150	20150	0
164	20240216	170300	1813543450	20150	20150	20150	20150	0
165	20240216	170200	1813543450	20150	20150	20150	20150	0
166	20240216	170100	1813543450	20150	20150	20150	20150	0
167	20240216	170000	1813543450	20150	20150	20150	20150	0
168	20240216	165900	1813543450	20150	20150	20150	20150	0
169	20240216	165800	1813543450	20150	20150	20150	20150	0
170	20240216	165700	1813543450	20150	20150	20150	20150	0
171	20240216	165600	1813543450	20150	20150	20150	20150	0
172	20240216	165500	1813543450	20150	20150	20150	20150	0
173	20240216	165400	1813543450	20150	20150	20150	20150	0
174	20240216	165300	1813543450	20150	20150	20150	20150	0
175	20240216	165200	1813543450	20150	20150	20150	20150	0
176	20240216	165100	1813543450	20150	20150	20150	20150	0
177	20240216	165000	1813543450	20150	20150	20150	20150	0
178	20240216	164900	1813543450	20150	20150	20150	20150	0
179	20240216	164800	1813543450	20150	20150	20150	20150	0
180	20240216	164700	1813543450	20150	20150	20150	20150	0
181	20240216	164600	1813543450	20150	20150	20150	20150	0
182	20240216	164500	1813543450	20150	20150	20150	20150	2520
183	20240216	164400	1813543450	20150	20150	20150	20150	0
184	20240216	164300	1813543450	20150	20150	20150	20150	0
185	20240216	164200	1813543450	20150	20150	20150	20150	0
186	20240216	164100	1813543450	20150	20150	20150	20150	0
187	20240216	164000	1813543450	20150	20150	20150	20150	0
188	20240216	163900	1813543450	20150	20150	20150	20150	0
189	20240216	163800	1813543450	20150	20150	20150	20150	0
190	20240216	163700	1813543450	20150	20150	20150	20150	0
191	20240216	163600	1813543450	20150	20150	20150	20150	0
192	20240216	163500	1813543450	20150	20150	20150	20150	0
193	20240216	163400	1813543450	20150	20150	20150	20150	0
194	20240216	163300	1813543450	20150	20150	20150	20150	0
195	20240216	163200	1813543450	20150	20150	20150	20150	0
196	20240216	163100	1813543450	20150	20150	20150	20150	0
197	20240216	163000	1813543450	20150	20150	20150	20150	0
198	20240216	162900	1813543450	20150	20150	20150	20150	0
199	20240216	162800	1813543450	20150	20150	20150	20150	0
200	20240216	162700	1813543450	20150	20150	20150	20150	0
201	20240216	162600	1813543450	20150	20150	20150	20150	0
202	20240216	162500	1813543450	20150	20150	20150	20150	0
203	20240216	162400	1813543450	20150	20150	20150	20150	0
204	20240216	162300	1813543450	20150	20150	20150	20150	0
205	20240216	162200	1813543450	20150	20150	20150	20150	0
206	20240216	162100	1813543450	20150	20150	20150	20150	0
207	20240216	162000	1813543450	20150	20150	20150	20150	0
208	20240216	161900	1813543450	20150	20150	20150	20150	0
209	20240216	161800	1813543450	20150	20150	20150	20150	0
210	20240216	161700	1813543450	20150	20150	20150	20150	0
211	20240216	161600	1813543450	20150	20150	20150	20150	0
212	20240216	161500	1813543450	20150	20150	20150	20150	2520
213	20240216	161400	1813543450	20150	20150	20150	20150	0
214	20240216	161300	1813543450	20150	20150	20150	20150	0
215	20240216	161200	1813543450	20150	20150	20150	20150	0
216	20240216	161100	1813543450	20150	20150	20150	20150	0
217	20240216	161000	1813543450	20150	20150	20150	20150	0
218	20240216	160900	1813543450	20150	20150	20150	20150	0
219	20240216	160800	1813543450	20150	20150	20150	20150	0
220	20240216	160700	1813543450	20150	20150	20150	20150	0
221	20240216	160600	1813543450	20150	20150	20150	20150	0
222	20240216	160500	1813543450	20150	20150	20150	20150	0
223	20240216	160400	1813543450	20150	20150	20150	20150	0
224	20240216	160300	1813543450	20150	20150	20150	20150	0
225	20240216	160200	1813543450	20150	20150	20150	20150	0
226	20240216	160100	1813543450	20150	20150	20150	20150	0
227	20240216	160000	1813543450	20150	20150	20150	20150	0
228	20240216	155900	1813543450	20150	20150	20150	20150	0
229	20240216	155800	1813543450	20150	20150	20150	20150	0
230	20240216	155700	1813543450	20150	20150	20150	20150	0
231	20240216	155600	1813543450	20150	20150	20150	20150	0
232	20240216	155500	1813543450	20150	20150	20150	20150	0
233	20240216	155400	1813543450	20150	20150	20150	20150	0
234	20240216	155300	1813543450	20150	20150	20150	20150	0
235	20240216	155200	1813543450	20150	20150	20150	20150	0
236	20240216	155100	1813543450	20150	20150	20150	20150	0
237	20240216	155000	1813543450	20150	20150	20150	20150	0
238	20240216	154900	1813543450	20150	20150	20150	20150	0
239	20240216	154800	1813543450	20150	20150	20150	20150	0
240	20240216	154700	1813543450	20150	20150	20150	20150	0
241	20240216	154600	1813543450	20150	20150	20150	20150	0
242	20240216	154500	1813543450	20150	20150	20150	20150	2520
243	20240216	154400	1813543450	20150	20150	20150	20150	0
244	20240216	154300	1813543450	20150	20150	20150	20150	0
245	20240216	154200	1813543450	20150	20150	20150	20150	0
246	20240216	154100	1813543450	20150	20150	20150	20150	0
247	20240216	154000	1813543450	20150	20150	20150	20150	0
248	20240216	153900	1813543450	20150	20150	20150	20150	0
249	20240216	153800	1813543450	20150	20150	20150	20150	0
250	20240216	153700	1813543450	20150	20150	20150	20150	0
251	20240216	153600	1813543450	20150	20150	20150	20150	0
252	20240216	153500	1813543450	20150	20150	20150	20150	0
253	20240216	153400	1813543450	20150	20150	20150	20150	0
254	20240216	153300	1813543450	20150	20150	20150	20150	0
255	20240216	153200	1813543450	20150	20150	20150	20150	0
256	20240216	153100	1813543450	20150	20150	20150	20150	0
257	20240216	153000	1813543450	20150	20150	20150	20150	2520
258	20240216	152900	1762765450	20150	20150	20150	20150	0
259	20240216	152800	1762765450	20150	20150	20150	20150	0
260	20240216	152700	1762765450	20150	20150	20150	20150	0
261	20240216	152600	1762765450	20150	20150	20150	20150	0
262	20240216	152500	1762765450	20150	20150	20150	20150	0
263	20240216	152400	1762765450	20150	20150	20150	20150	0
264	20240216	152300	1762765450	20150	20150	20150	20150	0
265	20240216	152200	1762765450	20150	20150	20150	20150	0
266	20240216	152100	1762765450	20150	20150	20150	20150	0
267	20240216	152000	1762765450	20150	20150	20150	20150	0
268	20240216	151900	1762765450	20150	20150	20150	20150	80
269	20240216	151800	1761153450	20150	20150	20150	20100	17
270	20240216	151700	1760811050	20150	20100	20150	20100	192
271	20240216	151600	1756948200	20100	20150	20150	20100	336
272	20240216	151500	1750192600	20150	20150	20150	20100	257
273	20240216	151400	1745024450	20100	20100	20150	20100	144
274	20240216	151300	1742129600	20100	20150	20150	20100	71
275	20240216	151200	1740700750	20150	20150	20150	20050	388
276	20240216	151100	1732896300	20050	20150	20150	20050	47
277	20240216	151000	1731951300	20050	20050	20150	20050	366
278	20240216	150900	1724593400	20150	20100	20150	20050	147
279	20240216	150800	1721636700	20150	20100	20150	20050	747
280	20240216	150700	1706619100	20100	20100	20150	20100	237
281	20240216	150600	1701854850	20100	20100	20150	20100	132
282	20240216	150500	1699201150	20100	20150	20150	20100	52
283	20240216	150400	1698154950	20100	20150	20150	20100	49
284	20240216	150300	1697169500	20100	20100	20150	20100	41
285	20240216	150200	1696344950	20150	20100	20150	20100	46
286	20240216	150100	1695419800	20150	20100	20150	20100	56
287	20240216	150000	1694293200	20150	20100	20150	20050	211
288	20240216	145900	1690053800	20150	20050	20150	20050	231
289	20240216	145800	1685409900	20150	20150	20150	20100	316
290	20240216	145700	1679054800	20050	20100	20150	20050	116
291	20240216	145600	1676723000	20100	20100	20150	20050	1270
292	20240216	145500	1651195500	20100	20150	20150	20100	3794
293	20240216	145400	1574935150	20100	20100	20150	20100	202
294	20240216	145300	1570874450	20100	20100	20150	20100	209
295	20240216	145200	1566672000	20100	20100	20150	20100	265
296	20240216	145100	1561345050	20100	20150	20150	20100	241
297	20240216	145000	1556498950	20100	20100	20150	20100	175
298	20240216	144900	1552980900	20100	20100	20150	20100	223
299	20240216	144800	1548498100	20150	20150	20150	20100	209
300	20240216	144700	1544288450	20100	20100	20150	20100	200
301	20240216	144600	1540267950	20100	20100	20100	20100	24
302	20240216	144500	1539785550	20100	20100	20100	20100	94
303	20240216	144400	1537896150	20100	20100	20100	20100	49
304	20240216	144300	1536911250	20100	20100	20100	20100	46
305	20240216	144200	1535986650	20100	20150	20150	20100	108
306	20240216	144100	1533814200	20100	20100	20100	20100	33
307	20240216	144000	1533150900	20150	20150	20150	20100	84
308	20240216	143900	1531460800	20100	20100	20150	20100	125
309	20240216	143800	1528944750	20150	20150	20200	20100	813
310	20240216	143700	1512562950	20150	20150	20150	20100	311
311	20240216	143600	1506297650	20150	20150	20150	20150	50
312	20240216	143500	1505290150	20150	20150	20150	20150	80
313	20240216	143400	1503678150	20150	20150	20150	20150	635
314	20240216	143300	1490882900	20150	20150	20150	20150	171
315	20240216	143200	1487437250	20150	20150	20150	20150	60
316	20240216	143100	1486228250	20150	20150	20150	20150	69
317	20240216	143000	1484837900	20150	20150	20150	20150	44
318	20240216	142900	1483951300	20150	20100	20200	20100	414
319	20240216	142800	1475610500	20200	20150	20200	20100	222
320	20240216	142700	1471135450	20150	20150	20150	20150	61
321	20240216	142600	1469906300	20150	20150	20150	20150	799
322	20240216	142500	1453806450	20150	20150	20150	20150	204
323	20240216	142400	1449695850	20150	20150	20150	20150	36
324	20240216	142300	1448970450	20150	20200	20200	20150	62
325	20240216	142200	1447720800	20150	20150	20200	20150	110
326	20240216	142100	1445504000	20150	20150	20150	20150	71
327	20240216	142000	1444073350	20150	20200	20200	20150	129
328	20240216	141900	1441470800	20100	20200	20200	20100	312
329	20240216	141800	1435184100	20200	20150	20200	20150	112
330	20240216	141700	1432924900	20150	20150	20150	20150	274
331	20240216	141600	1427403800	20150	20150	20200	20150	1339
332	20240216	141500	1400377000	20150	20200	20200	20100	431
333	20240216	141400	1391693350	20200	20150	20200	20150	49
334	20240216	141300	1390705900	20150	20150	20150	20150	27
335	20240216	141200	1390161850	20150	20150	20150	20150	69
336	20240216	141100	1388771500	20150	20200	20200	20100	307
337	20240216	141000	1382588150	20150	20150	20150	20150	75
338	20240216	140900	1381076900	20150	20150	20150	20150	680
339	20240216	140800	1367374900	20200	20100	20200	20100	1777
340	20240216	140700	1331511300	20100	20150	20200	20100	82
341	20240216	140600	1329861650	20150	20150	20150	20150	56
342	20240216	140500	1328733250	20150	20150	20150	20150	189
343	20240216	140400	1324924900	20100	20100	20100	20100	27
344	20240216	140300	1324382200	20200	20150	20200	20150	508
345	20240216	140200	1314145650	20150	20150	20150	20150	0
346	20240216	140100	1314145650	20150	20150	20150	20150	94
347	20240216	140000	1312251550	20150	20150	20150	20150	69
348	20240216	135900	1310861200	20100	20200	20200	20100	68
349	20240216	135800	1309493700	20100	20150	20200	20100	1126
350	20240216	135700	1286796500	20150	20150	20150	20150	220
351	20240216	135600	1282363500	20150	20150	20150	20150	73
352	20240216	135500	1280892550	20150	20150	20150	20150	56
353	20240216	135400	1279764150	20150	20150	20150	20150	74
354	20240216	135300	1278273050	20200	20150	20200	20150	81
355	20240216	135200	1276639900	20150	20150	20200	20150	46
356	20240216	135100	1275712900	20100	20150	20200	20100	1078
357	20240216	135000	1253991150	20150	20150	20150	20150	34
358	20240216	134900	1253306050	20150	20150	20200	20150	92
359	20240216	134800	1251452050	20150	20150	20150	20150	61
360	20240216	134700	1250222900	20150	20150	20150	20150	78
361	20240216	134600	1248651200	20150	20150	20150	20150	346
362	20240216	134500	1241679300	20150	20150	20200	20150	69
363	20240216	134400	1240288900	20150	20150	20200	20150	809
364	20240216	134300	1223950700	20100	20150	20200	20100	524
365	20240216	134200	1213395000	20150	20150	20150	20150	178
366	20240216	134100	1209808300	20150	20150	20150	20150	54
367	20240216	134000	1208720200	20150	20200	20200	20100	125
368	20240216	133900	1206201400	20200	20100	20200	20100	592
369	20240216	133800	1194254100	20150	20150	20150	20150	145
370	20240216	133700	1191332350	20150	20150	20200	20150	1317
371	20240216	133600	1164735200	20100	20150	20150	20100	2030
372	20240216	133500	1123832200	20150	20150	20150	20150	616
373	20240216	133400	1111419800	20150	20150	20200	20150	66
374	20240216	133300	1110089650	20150	20150	20200	20150	260
375	20240216	133200	1104840400	20150	20150	20150	20150	54
376	20240216	133100	1103752300	20200	20200	20250	20200	453
377	20240216	133000	1094601600	20200	20150	20250	20150	641
378	20240216	132900	1081634100	20150	20200	20200	20150	148
379	20240216	132800	1078649550	20200	20200	20200	20200	444
380	20240216	132700	1069680750	20200	20200	20200	20200	122
381	20240216	132600	1067216350	20200	20200	20200	20200	15
382	20240216	132500	1066913350	20200	20200	20200	20200	46
383	20240216	132400	1065984150	20200	20200	20200	20200	86
384	20240216	132300	1064246950	20250	20200	20250	20200	42
385	20240216	132200	1063398400	20200	20200	20200	20200	33
386	20240216	132100	1062731800	20200	20200	20200	20200	21
387	20240216	132000	1062307600	20200	20200	20200	20200	73
388	20240216	131900	1060833000	20200	20200	20200	20200	49
389	20240216	131800	1059843200	20200	20200	20250	20200	388
390	20240216	131700	1052005550	20150	20200	20200	20150	221
391	20240216	131600	1047541650	20200	20200	20200	20200	47
392	20240216	131500	1046592250	20200	20200	20200	20200	58
393	20240216	131400	1045420650	20200	20200	20200	20200	83
394	20240216	131300	1043744050	20200	20200	20200	20200	22
395	20240216	131200	1043299650	20200	20200	20200	20200	38
396	20240216	131100	1042532050	20200	20200	20200	20200	28
397	20240216	131000	1041966450	20200	20200	20200	20200	73
398	20240216	130900	1040491850	20200	20200	20200	20200	22
399	20240216	130800	1040047450	20200	20200	20200	20200	50
400	20240216	130700	1039037450	20200	20200	20200	20200	46
401	20240216	130600	1038108250	20200	20250	20250	20200	101
402	20240216	130500	1036068000	20200	20200	20200	20200	16
403	20240216	130400	1035744800	20200	20200	20200	20200	51
404	20240216	130300	1034714600	20200	20200	20200	20200	46
405	20240216	130200	1033785400	20200	20200	20200	20200	54
406	20240216	130100	1032694600	20200	20200	20200	20200	22
407	20240216	130000	1032250200	20200	20200	20200	20200	101
408	20240216	125900	1030210000	20200	20200	20200	20200	24
409	20240216	125800	1029725200	20200	20200	20200	20200	87
410	20240216	125700	1027967800	20200	20200	20250	20200	80
411	20240216	125600	1026351350	20200	20200	20200	20200	54
412	20240216	125500	1025260550	20200	20200	20250	20150	1396
413	20240216	125400	997037800	20150	20200	20200	20150	58
414	20240216	125300	995866950	20200	20200	20200	20150	82
415	20240216	125200	994212100	20200	20200	20200	20150	76
416	20240216	125100	992678200	20150	20200	20200	20150	39
417	20240216	125000	991890700	20150	20200	20200	20150	115
418	20240216	124900	989569300	20200	20200	20200	20200	16
419	20240216	124800	989246100	20200	20200	20200	20150	116
420	20240216	124700	986904350	20200	20200	20200	20200	67
421	20240216	124600	985550950	20200	20200	20200	20200	294
422	20240216	124500	979612150	20200	20200	20200	20200	44
423	20240216	124400	978723350	20200	20250	20250	20200	103
424	20240216	124300	976641100	20200	20200	20200	20200	72
425	20240216	124200	975186700	20200	20200	20200	20200	64
426	20240216	124100	973893900	20200	20200	20200	20200	518
427	20240216	124000	963430300	20200	20150	20200	20150	2724
428	20240216	123900	908414050	20150	20150	20150	20150	38
429	20240216	123800	907648350	20150	20150	20150	20150	68
430	20240216	123700	906278150	20150	20200	20200	20150	58
431	20240216	123600	905109400	20150	20150	20150	20150	92
432	20240216	123500	903255600	20150	20150	20150	20150	37
433	20240216	123400	902510050	20150	20150	20150	20150	48
434	20240216	123300	901542850	20150	20150	20150	20150	100
435	20240216	123200	899527850	20200	20150	20200	20100	700
436	20240216	123100	885403200	20150	20150	20150	20150	59
437	20240216	123000	884214350	20150	20150	20150	20150	465
438	20240216	122900	874844600	20150	20150	20150	20150	89
439	20240216	122800	873051250	20150	20150	20150	20150	39
440	20240216	122700	872265400	20150	20150	20150	20150	32
441	20240216	122600	871620600	20150	20150	20150	20150	139
442	20240216	122500	868819750	20150	20150	20150	20150	33
443	20240216	122400	868154800	20150	20150	20200	20150	72
444	20240216	122300	866703400	20150	20150	20150	20150	77
445	20240216	122200	865151850	20150	20150	20200	20150	88
446	20240216	122100	863378050	20150	20150	20150	20150	73
447	20240216	122000	861907100	20150	20150	20150	20150	50
448	20240216	121900	860899600	20150	20150	20150	20150	91
449	20240216	121800	859065950	20150	20150	20150	20150	62
450	20240216	121700	857816650	20150	20150	20150	20150	37
451	20240216	121600	857071100	20150	20150	20150	20150	94
452	20240216	121500	855177000	20150	20150	20150	20150	55
453	20240216	121400	854068750	20150	20150	20150	20150	413
454	20240216	121300	845746800	20150	20150	20150	20150	40
455	20240216	121200	844940800	20150	20150	20150	20150	356
456	20240216	121100	837767400	20100	20150	20150	20100	85
457	20240216	121000	836055800	20150	20100	20150	20100	1604
458	20240216	120900	803738600	20100	20100	20100	20100	86
459	20240216	120800	802010000	20100	20100	20100	20050	69
460	20240216	120700	800623850	20050	20100	20150	20050	553
461	20240216	120600	789497000	20100	20100	20100	20100	51
462	20240216	120500	788471900	20050	20100	20100	20050	127
463	20240216	120400	785920700	20100	20100	20100	20100	35
464	20240216	120300	785217200	20050	20100	20100	20050	66
465	20240216	120200	783891800	20100	20050	20100	20050	362
466	20240216	120100	776630600	20100	20100	20100	20050	127
467	20240216	120000	774079400	20100	20100	20100	20100	61
468	20240216	115900	772853300	20100	20100	20100	20100	580
469	20240216	115800	761195300	20100	20100	20100	20100	77
470	20240216	115700	759647600	20100	20100	20100	20100	323
471	20240216	115600	753155300	20100	20100	20100	20100	38
472	20240216	115500	752391500	20100	20100	20100	20100	90
473	20240216	115400	750582500	20100	20100	20100	20100	34
474	20240216	115300	749899100	20150	20100	20150	20100	83
475	20240216	115200	748230700	20100	20100	20100	20100	31
476	20240216	115100	747607600	20100	20100	20100	20100	95
477	20240216	115000	745698100	20100	20100	20100	20100	24
478	20240216	114900	745215700	20100	20100	20100	20100	113
479	20240216	114800	742944400	20100	20100	20100	20100	18
480	20240216	114700	742582600	20100	20100	20100	20100	79
481	20240216	114600	740994700	20100	20100	20100	20100	295
482	20240216	114500	735065200	20100	20100	20100	20100	91
483	20240216	114400	733236100	20100	20100	20100	20100	61
484	20240216	114300	732010000	20100	20100	20100	20100	55
485	20240216	114200	730904500	20150	20100	20150	20100	90
486	20240216	114100	729095300	20100	20100	20100	20100	44
487	20240216	114000	728210900	20100	20100	20100	20100	97
488	20240216	113900	726261200	20100	20100	20100	20100	100
489	20240216	113800	724251200	20100	20100	20100	20100	99
490	20240216	113700	722261300	20100	20100	20100	20100	165
491	20240216	113600	718944800	20100	20100	20100	20100	107
492	20240216	113500	716794100	20100	20100	20100	20050	242
493	20240216	113400	711933850	20100	20050	20100	20050	1130
494	20240216	113300	689221850	20100	20100	20100	20050	115
495	20240216	113200	686912300	20100	20050	20100	20050	480
496	20240216	113100	677268000	20050	20050	20050	20050	93
497	20240216	113000	675403350	20050	20050	20100	20050	149
498	20240216	112900	672415850	20050	20050	20050	20050	51
499	20240216	112800	671393300	20050	20100	20100	20050	147
500	20240216	112700	668444050	20100	20050	20100	20050	65
501	20240216	112600	667139650	20100	20100	20100	20050	218
502	20240216	112500	662761000	20100	20050	20100	20050	776
503	20240216	112400	647164850	20050	20050	20050	20050	77
504	20240216	112300	645621000	20050	20050	20050	20050	86
505	20240216	112200	643896700	20050	20050	20050	20050	106
506	20240216	112100	641771400	20050	20050	20050	20050	129
507	20240216	112000	639184950	20100	20050	20100	20000	278
508	20240216	111900	633610100	20050	20050	20050	20050	115
509	20240216	111800	631304350	20050	20050	20050	20050	98
510	20240216	111700	629339450	20050	20050	20050	20050	140
511	20240216	111600	626532450	20100	20050	20100	20050	80
512	20240216	111500	624928200	20050	20050	20050	20050	127
513	20240216	111400	622381850	20050	20050	20050	20050	82
514	20240216	111300	620737750	20100	20000	20100	20000	761
515	20240216	111200	605451450	20050	20050	20050	20050	474
516	20240216	111100	595947750	20050	20050	20050	20050	133
517	20240216	111000	593281100	20050	20000	20050	20000	10386
518	20240216	110900	385393350	20000	20000	20050	20000	72
519	20240216	110800	383953250	20000	20050	20050	20000	73
520	20240216	110700	382492950	20050	20000	20050	20000	188
521	20240216	110600	378727150	20000	20050	20050	20000	43
522	20240216	110500	377865600	20050	20050	20050	20000	99
523	20240216	110400	375881800	20050	20050	20100	20000	264
524	20240216	110300	370582950	20050	20050	20100	20000	523
525	20240216	110200	360087700	20050	20050	20050	20050	100
526	20240216	110100	358082700	20050	20050	20050	20050	113
527	20240216	110000	355817050	20050	20050	20100	20050	110
528	20240216	105900	353611500	20050	20050	20050	20050	83
529	20240216	105800	351947350	20050	20050	20050	20050	81
530	20240216	105700	350323300	20050	20050	20100	20050	151
531	20240216	105600	347295650	20050	20050	20050	20050	82
532	20240216	105500	345651550	20050	20050	20050	20050	115
533	20240216	105400	343345800	20050	20050	20050	20050	141
534	20240216	105300	340518750	20050	20050	20050	20050	83
535	20240216	105200	338854600	20050	20050	20050	20050	130
536	20240216	105100	336248100	20050	20050	20050	20050	84
537	20240216	105000	334563900	20050	20050	20050	20050	122
538	20240216	104900	332117800	20050	20050	20050	20050	45
539	20240216	104800	331215550	20050	20050	20050	20050	60
540	20240216	104700	330012550	20050	20050	20050	20050	126
541	20240216	104600	327486250	20050	20050	20050	20050	101
542	20240216	104500	325461200	20050	20050	20050	20050	52
543	20240216	104400	324418600	20050	20100	20100	20000	166
544	20240216	104300	321090650	20050	20050	20100	20050	757
545	20240216	104200	305912750	20050	20050	20050	20050	89
546	20240216	104100	304128300	20050	20050	20050	20050	141
547	20240216	104000	301301250	20050	20050	20050	20050	120
548	20240216	103900	298895250	20050	20050	20100	20050	69
549	20240216	103800	297511750	20050	20050	20050	20050	77
550	20240216	103700	295967900	20050	20050	20050	20050	631
551	20240216	103600	283316350	20050	20050	20050	20050	332
552	20240216	103500	276659750	20050	20050	20050	20050	91
553	20240216	103400	274835200	20050	20050	20100	20050	85
554	20240216	103300	273130100	20050	20050	20050	20050	132
555	20240216	103200	270483500	20050	20050	20050	20050	577
556	20240216	103100	258914650	20050	20050	20050	20050	67
557	20240216	103000	257571300	20050	20050	20050	20050	184
558	20240216	102900	253882100	20050	20050	20050	20050	78
559	20240216	102800	252318200	20050	20050	20050	20050	111
560	20240216	102700	250092650	20050	20050	20050	20050	64
561	20240216	102600	248809450	20050	20050	20050	20050	308
562	20240216	102500	242634050	20050	20050	20100	20050	107
563	20240216	102400	240488500	20050	20050	20050	20050	84
564	20240216	102300	238804300	20050	20050	20100	20050	143
565	20240216	102200	235936150	20050	20050	20100	20050	121
566	20240216	102100	233510050	20050	20050	20050	20050	83
567	20240216	102000	231845900	20050	20050	20050	20050	85
568	20240216	101900	230141650	20050	20050	20050	20050	131
569	20240216	101800	227515100	20050	20050	20050	20050	62
570	20240216	101700	226272000	20050	20050	20050	20050	104
571	20240216	101600	224186800	20050	20100	20100	20050	77
572	20240216	101500	222642900	20050	20050	20050	20050	80
573	20240216	101400	221038900	20050	20100	20100	20050	112
574	20240216	101300	218792800	20100	20050	20100	20050	76
575	20240216	101200	217268750	20050	20050	20100	20050	130
576	20240216	101100	214662050	20050	20050	20050	20050	37
577	20240216	101000	213920200	20050	20050	20100	20050	178
578	20240216	100900	210351250	20050	20050	20050	20050	12
579	20240216	100800	210110650	20050	20050	20100	20050	134
580	20240216	100700	207423200	20100	20050	20100	20050	47
581	20240216	100600	206480600	20050	20050	20050	20050	63
582	20240216	100500	205217450	20050	20050	20100	20050	144
583	20240216	100400	202329750	20050	20050	20050	20050	201
584	20240216	100300	198299700	20050	20100	20100	20050	191
585	20240216	100200	194468900	20050	20050	20050	20050	19
586	20240216	100100	194087950	20050	20050	20100	20050	116
587	20240216	100000	191762100	20050	20050	20050	20050	105
588	20240216	095900	189656850	20050	20050	20050	20050	57
589	20240216	095800	188514000	20050	20050	20050	20050	97
590	20240216	095700	186569150	20050	20050	20050	20050	50
591	20240216	095600	185566650	20050	20050	20050	20050	149
592	20240216	095500	182579200	20050	20050	20050	20050	33
593	20240216	095400	181917550	20050	20050	20050	20050	84
594	20240216	095300	180233350	20050	20050	20050	20050	139
595	20240216	095200	177446400	20050	20050	20050	20050	74
596	20240216	095100	175962700	20050	20100	20100	20050	106
597	20240216	095000	173837250	20050	20050	20100	20050	66
598	20240216	094900	172513800	20050	20050	20050	20050	110
599	20240216	094800	170308300	20050	20050	20050	20050	41
600	20240216	094700	169486250	20050	20100	20100	20050	126
601	20240216	094600	166959700	20050	20050	20100	20050	180
602	20240216	094500	163349050	20050	20050	20050	20050	712
603	20240216	094400	149073450	20050	20050	20100	20050	71
604	20240216	094300	147649850	20050	20050	20050	20050	143
605	20240216	094200	144782700	20050	20050	20100	20050	78
606	20240216	094100	143218200	20100	20050	20100	20050	254
607	20240216	094000	138116350	20050	20050	20100	20050	122
608	20240216	093900	135666950	20050	20100	20100	20050	717
609	20240216	093800	121274500	20100	20100	20100	20100	294
610	20240216	093700	115365100	20150	20100	20150	20100	77
611	20240216	093600	113817300	20100	20100	20100	20100	62
612	20240216	093500	112571100	20100	20100	20100	20100	34
613	20240216	093400	111887700	20150	20100	20150	20100	16
614	20240216	093300	111566050	20100	20150	20150	20100	35
615	20240216	093200	110862500	20100	20150	20150	20100	65
616	20240216	093100	109555900	20100	20150	20150	20100	17
617	20240216	093000	109214150	20150	20100	20150	20100	41
618	20240216	092900	108389850	20100	20100	20100	20100	80
619	20240216	092800	106781850	20100	20100	20100	20100	15
620	20240216	092700	106480350	20100	20100	20100	20100	22
621	20240216	092600	106038150	20100	20100	20100	20100	58
622	20240216	092500	104872350	20100	20100	20100	20100	231
623	20240216	092400	100229250	20100	20100	20100	20100	61
624	20240216	092300	99003150	20100	20050	20100	20050	58
625	20240216	092200	97839700	20050	20050	20100	20050	210
626	20240216	092100	93625900	20050	20100	20100	20050	82
627	20240216	092000	91978500	20050	20050	20050	20050	263
628	20240216	091900	86705350	20050	20100	20100	20050	946
629	20240216	091800	67693300	20100	20100	20100	20100	21
630	20240216	091700	67271200	20100	20150	20150	20100	20
631	20240216	091600	66869000	20150	20150	20150	20100	527
632	20240216	091500	56250850	20150	20150	20200	20150	383
633	20240216	091400	48528300	20150	20150	20150	20150	210
634	20240216	091300	44296800	20200	20200	20200	20200	10
635	20240216	091200	44094800	20200	20150	20200	20150	47
636	20240216	091100	43147700	20150	20150	20150	20150	25
637	20240216	091000	42643950	20150	20250	20250	20150	78
638	20240216	090900	41069800	20200	20200	20200	20200	76
639	20240216	090800	39534600	20200	20250	20250	20200	343
640	20240216	090700	32604250	20200	20150	20200	20150	423
641	20240216	090600	24059850	20200	20200	20200	20200	2
642	20240216	090500	24019450	20200	20200	20200	20200	100
643	20240216	090400	21999450	20200	20200	20200	20200	34
644	20240216	090300	21312650	20200	20200	20200	20200	67
645	20240216	090200	19959250	20250	20200	20250	20200	282
646	20240216	090100	14261200	20200	20200	20200	20200	82
647	20240216	090000	12604800	20200	20200	20200	20200	624