KissMeData/026960/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	190900	919957310	17990	17990	17990	17990	4688
3	20240215	190800	919957310	17990	17990	17990	17990	0
4	20240215	190700	919957310	17990	17990	17990	17990	0
5	20240215	190600	919957310	17990	17990	17990	17990	0
6	20240215	190500	919957310	17990	17990	17990	17990	0
7	20240215	190400	919957310	17990	17990	17990	17990	0
8	20240215	190300	919957310	17990	17990	17990	17990	0
9	20240215	190200	919957310	17990	17990	17990	17990	0
10	20240215	190100	919957310	17990	17990	17990	17990	0
11	20240215	190000	919957310	17990	17990	17990	17990	0
12	20240215	185900	919957310	17990	17990	17990	17990	0
13	20240215	185800	919957310	17990	17990	17990	17990	0
14	20240215	185700	919957310	17990	17990	17990	17990	0
15	20240215	185600	919957310	17990	17990	17990	17990	0
16	20240215	185500	919957310	17990	17990	17990	17990	0
17	20240215	185400	919957310	17990	17990	17990	17990	0
18	20240215	185300	919957310	17990	17990	17990	17990	0
19	20240215	185200	919957310	17990	17990	17990	17990	0
20	20240215	185100	919957310	17990	17990	17990	17990	0
21	20240215	185000	919957310	17990	17990	17990	17990	0
22	20240215	184900	919957310	17990	17990	17990	17990	0
23	20240215	184800	919957310	17990	17990	17990	17990	0
24	20240215	184700	919957310	17990	17990	17990	17990	0
25	20240215	184600	919957310	17990	17990	17990	17990	0
26	20240215	184500	919957310	17990	17990	17990	17990	0
27	20240215	184400	919957310	17990	17990	17990	17990	0
28	20240215	184300	919957310	17990	17990	17990	17990	0
29	20240215	184200	919957310	17990	17990	17990	17990	0
30	20240215	184100	919957310	17990	17990	17990	17990	0
31	20240215	184000	919957310	17990	17990	17990	17990	0
32	20240215	183900	919957310	17990	17990	17990	17990	4688
33	20240215	183800	919957310	17990	17990	17990	17990	0
34	20240215	183700	919957310	17990	17990	17990	17990	0
35	20240215	183600	919957310	17990	17990	17990	17990	0
36	20240215	183500	919957310	17990	17990	17990	17990	0
37	20240215	183400	919957310	17990	17990	17990	17990	0
38	20240215	183300	919957310	17990	17990	17990	17990	0
39	20240215	183200	919957310	17990	17990	17990	17990	0
40	20240215	183100	919957310	17990	17990	17990	17990	0
41	20240215	183000	919957310	17990	17990	17990	17990	0
42	20240215	182900	919957310	17990	17990	17990	17990	0
43	20240215	182800	919957310	17990	17990	17990	17990	0
44	20240215	182700	919957310	17990	17990	17990	17990	0
45	20240215	182600	919957310	17990	17990	17990	17990	0
46	20240215	182500	919957310	17990	17990	17990	17990	0
47	20240215	182400	919957310	17990	17990	17990	17990	0
48	20240215	182300	919957310	17990	17990	17990	17990	0
49	20240215	182200	919957310	17990	17990	17990	17990	0
50	20240215	182100	919957310	17990	17990	17990	17990	0
51	20240215	182000	919957310	17990	17990	17990	17990	0
52	20240215	181900	919957310	17990	17990	17990	17990	0
53	20240215	181800	919957310	17990	17990	17990	17990	0
54	20240215	181700	919957310	17990	17990	17990	17990	0
55	20240215	181600	919957310	17990	17990	17990	17990	0
56	20240215	181500	919957310	17990	17990	17990	17990	0
57	20240215	181400	919957310	17990	17990	17990	17990	0
58	20240215	181300	919957310	17990	17990	17990	17990	0
59	20240215	181200	919957310	17990	17990	17990	17990	0
60	20240215	181100	919957310	17990	17990	17990	17990	0
61	20240215	181000	919957310	17990	17990	17990	17990	0
62	20240215	180900	919957310	17990	17990	17990	17990	4688
63	20240215	180800	919957310	17990	17990	17990	17990	0
64	20240215	180700	919957310	17990	17990	17990	17990	0
65	20240215	180600	919957310	17990	17990	17990	17990	0
66	20240215	180500	919957310	17990	17990	17990	17990	0
67	20240215	180400	919957310	17990	17990	17990	17990	0
68	20240215	180300	919957310	17990	17990	17990	17990	0
69	20240215	180200	919957310	17990	17990	17990	17990	0
70	20240215	180100	919957310	17990	17990	17990	17990	0
71	20240215	180000	919957310	17990	17990	17990	17990	0
72	20240215	175900	919957310	17990	17990	17990	17990	0
73	20240215	175800	919957310	17990	17990	17990	17990	0
74	20240215	175700	919957310	17990	17990	17990	17990	0
75	20240215	175600	919957310	17990	17990	17990	17990	0
76	20240215	175500	919957310	17990	17990	17990	17990	0
77	20240215	175400	919957310	17990	17990	17990	17990	0
78	20240215	175300	919957310	17990	17990	17990	17990	0
79	20240215	175200	919957310	17990	17990	17990	17990	0
80	20240215	175100	919957310	17990	17990	17990	17990	0
81	20240215	175000	919957310	17990	17990	17990	17990	0
82	20240215	174900	919957310	17990	17990	17990	17990	0
83	20240215	174800	919957310	17990	17990	17990	17990	0
84	20240215	174700	919957310	17990	17990	17990	17990	0
85	20240215	174600	919957310	17990	17990	17990	17990	0
86	20240215	174500	919957310	17990	17990	17990	17990	0
87	20240215	174400	919957310	17990	17990	17990	17990	0
88	20240215	174300	919957310	17990	17990	17990	17990	0
89	20240215	174200	919957310	17990	17990	17990	17990	0
90	20240215	174100	919957310	17990	17990	17990	17990	0
91	20240215	174000	919957310	17990	17990	17990	17990	0
92	20240215	173900	919957310	17990	17990	17990	17990	4688
93	20240215	173800	919957310	17990	17990	17990	17990	0
94	20240215	173700	919957310	17990	17990	17990	17990	0
95	20240215	173600	919957310	17990	17990	17990	17990	0
96	20240215	173500	919957310	17990	17990	17990	17990	0
97	20240215	173400	919957310	17990	17990	17990	17990	0
98	20240215	173300	919957310	17990	17990	17990	17990	0
99	20240215	173200	919957310	17990	17990	17990	17990	0
100	20240215	173100	919957310	17990	17990	17990	17990	0
101	20240215	173000	919957310	17990	17990	17990	17990	0
102	20240215	172900	919957310	17990	17990	17990	17990	0
103	20240215	172800	919957310	17990	17990	17990	17990	0
104	20240215	172700	919957310	17990	17990	17990	17990	0
105	20240215	172600	919957310	17990	17990	17990	17990	0
106	20240215	172500	919957310	17990	17990	17990	17990	0
107	20240215	172400	919957310	17990	17990	17990	17990	0
108	20240215	172300	919957310	17990	17990	17990	17990	0
109	20240215	172200	919957310	17990	17990	17990	17990	0
110	20240215	172100	919957310	17990	17990	17990	17990	0
111	20240215	172000	919957310	17990	17990	17990	17990	0
112	20240215	171900	919957310	17990	17990	17990	17990	0
113	20240215	171800	919957310	17990	17990	17990	17990	0
114	20240215	171700	919957310	17990	17990	17990	17990	0
115	20240215	171600	919957310	17990	17990	17990	17990	0
116	20240215	171500	919957310	17990	17990	17990	17990	0
117	20240215	171400	919957310	17990	17990	17990	17990	0
118	20240215	171300	919957310	17990	17990	17990	17990	0
119	20240215	171200	919957310	17990	17990	17990	17990	0
120	20240215	171100	919957310	17990	17990	17990	17990	0
121	20240215	171000	919957310	17990	17990	17990	17990	0
122	20240215	170900	919957310	17990	17990	17990	17990	4688
123	20240215	170800	919957310	17990	17990	17990	17990	0
124	20240215	170700	919957310	17990	17990	17990	17990	0
125	20240215	170600	919957310	17990	17990	17990	17990	0
126	20240215	170500	919957310	17990	17990	17990	17990	0
127	20240215	170400	919957310	17990	17990	17990	17990	0
128	20240215	170300	919957310	17990	17990	17990	17990	0
129	20240215	170200	919957310	17990	17990	17990	17990	0
130	20240215	170100	919957310	17990	17990	17990	17990	0
131	20240215	170000	919957310	17990	17990	17990	17990	0
132	20240215	165900	919957310	17990	17990	17990	17990	0
133	20240215	165800	919957310	17990	17990	17990	17990	0
134	20240215	165700	919957310	17990	17990	17990	17990	0
135	20240215	165600	919957310	17990	17990	17990	17990	0
136	20240215	165500	919957310	17990	17990	17990	17990	0
137	20240215	165400	919957310	17990	17990	17990	17990	0
138	20240215	165300	919957310	17990	17990	17990	17990	0
139	20240215	165200	919957310	17990	17990	17990	17990	0
140	20240215	165100	919957310	17990	17990	17990	17990	0
141	20240215	165000	919957310	17990	17990	17990	17990	0
142	20240215	164900	919957310	17990	17990	17990	17990	0
143	20240215	164800	919957310	17990	17990	17990	17990	0
144	20240215	164700	919957310	17990	17990	17990	17990	0
145	20240215	164600	919957310	17990	17990	17990	17990	0
146	20240215	164500	919957310	17990	17990	17990	17990	0
147	20240215	164400	919957310	17990	17990	17990	17990	0
148	20240215	164300	919957310	17990	17990	17990	17990	0
149	20240215	164200	919957310	17990	17990	17990	17990	0
150	20240215	164100	919957310	17990	17990	17990	17990	0
151	20240215	164000	919957310	17990	17990	17990	17990	0
152	20240215	163900	919957310	17990	17990	17990	17990	4688
153	20240215	163800	919957310	17990	17990	17990	17990	0
154	20240215	163700	919957310	17990	17990	17990	17990	0
155	20240215	163600	919957310	17990	17990	17990	17990	0
156	20240215	163500	919957310	17990	17990	17990	17990	0
157	20240215	163400	919957310	17990	17990	17990	17990	0
158	20240215	163300	919957310	17990	17990	17990	17990	0
159	20240215	163200	919957310	17990	17990	17990	17990	0
160	20240215	163100	919957310	17990	17990	17990	17990	0
161	20240215	163000	919957310	17990	17990	17990	17990	0
162	20240215	162900	919957310	17990	17990	17990	17990	0
163	20240215	162800	919957310	17990	17990	17990	17990	0
164	20240215	162700	919957310	17990	17990	17990	17990	0
165	20240215	162600	919957310	17990	17990	17990	17990	0
166	20240215	162500	919957310	17990	17990	17990	17990	0
167	20240215	162400	919957310	17990	17990	17990	17990	0
168	20240215	162300	919957310	17990	17990	17990	17990	0
169	20240215	162200	919957310	17990	17990	17990	17990	0
170	20240215	162100	919957310	17990	17990	17990	17990	0
171	20240215	162000	919957310	17990	17990	17990	17990	0
172	20240215	161900	919957310	17990	17990	17990	17990	0
173	20240215	161800	919957310	17990	17990	17990	17990	0
174	20240215	161700	919957310	17990	17990	17990	17990	0
175	20240215	161600	919957310	17990	17990	17990	17990	0
176	20240215	161500	919957310	17990	17990	17990	17990	0
177	20240215	161400	919957310	17990	17990	17990	17990	0
178	20240215	161300	919957310	17990	17990	17990	17990	0
179	20240215	161200	919957310	17990	17990	17990	17990	0
180	20240215	161100	919957310	17990	17990	17990	17990	0
181	20240215	161000	919957310	17990	17990	17990	17990	0
182	20240215	160900	919957310	17990	17990	17990	17990	4688
183	20240215	160800	919957310	17990	17990	17990	17990	0
184	20240215	160700	919957310	17990	17990	17990	17990	0
185	20240215	160600	919957310	17990	17990	17990	17990	0
186	20240215	160500	919957310	17990	17990	17990	17990	0
187	20240215	160400	919957310	17990	17990	17990	17990	0
188	20240215	160300	919957310	17990	17990	17990	17990	0
189	20240215	160200	919957310	17990	17990	17990	17990	0
190	20240215	160100	919957310	17990	17990	17990	17990	0
191	20240215	160000	919957310	17990	17990	17990	17990	0
192	20240215	155900	919957310	17990	17990	17990	17990	0
193	20240215	155800	919957310	17990	17990	17990	17990	0
194	20240215	155700	919957310	17990	17990	17990	17990	0
195	20240215	155600	919957310	17990	17990	17990	17990	0
196	20240215	155500	919957310	17990	17990	17990	17990	0
197	20240215	155400	919957310	17990	17990	17990	17990	0
198	20240215	155300	919957310	17990	17990	17990	17990	0
199	20240215	155200	919957310	17990	17990	17990	17990	0
200	20240215	155100	919957310	17990	17990	17990	17990	0
201	20240215	155000	919957310	17990	17990	17990	17990	0
202	20240215	154900	919957310	17990	17990	17990	17990	0
203	20240215	154800	919957310	17990	17990	17990	17990	0
204	20240215	154700	919957310	17990	17990	17990	17990	0
205	20240215	154600	919957310	17990	17990	17990	17990	0
206	20240215	154500	919957310	17990	17990	17990	17990	0
207	20240215	154400	919957310	17990	17990	17990	17990	0
208	20240215	154300	919957310	17990	17990	17990	17990	0
209	20240215	154200	919957310	17990	17990	17990	17990	0
210	20240215	154100	919957310	17990	17990	17990	17990	0
211	20240215	154000	919957310	17990	17990	17990	17990	0
212	20240215	153900	919957310	17990	17990	17990	17990	4688
213	20240215	153800	919957310	17990	17990	17990	17990	0
214	20240215	153700	919957310	17990	17990	17990	17990	0
215	20240215	153600	919957310	17990	17990	17990	17990	0
216	20240215	153500	919957310	17990	17990	17990	17990	0
217	20240215	153400	919957310	17990	17990	17990	17990	0
218	20240215	153300	919957310	17990	17990	17990	17990	0
219	20240215	153200	919957310	17990	17990	17990	17990	0
220	20240215	153100	919957310	17990	17990	17990	17990	0
221	20240215	153000	919957310	17990	17990	17990	17990	4688
222	20240215	152900	835620190	17990	17990	17990	17990	0
223	20240215	152800	835620190	17990	17990	17990	17990	0
224	20240215	152700	835620190	17990	17990	17990	17990	0
225	20240215	152600	835620190	17990	17990	17990	17990	0
226	20240215	152500	835620190	17990	17990	17990	17990	0
227	20240215	152400	835620190	17990	17990	17990	17990	0
228	20240215	152300	835620190	17990	17990	17990	17990	0
229	20240215	152200	835620190	17990	17990	17990	17990	0
230	20240215	152100	835620190	17990	17990	17990	17990	0
231	20240215	152000	835620190	17990	17990	17990	17990	0
232	20240215	151900	835620190	17990	17970	17990	17970	612
233	20240215	151800	824619670	17900	17890	17970	17890	207
234	20240215	151700	820900380	17890	17980	17980	17890	226
235	20240215	151600	816838340	17980	17890	17980	17890	552
236	20240215	151500	806922900	17910	17980	17980	17910	270
237	20240215	151400	802075100	17940	17910	17970	17910	173
238	20240215	151300	798973090	17910	17910	17910	17910	1
239	20240215	151200	798955180	17910	17890	17910	17890	450
240	20240215	151100	790902050	17890	17880	17890	17880	200
241	20240215	151000	787325190	17870	17870	17870	17870	49
242	20240215	150900	786449560	17870	17870	17870	17870	9
243	20240215	150800	786288730	17870	17870	17870	17870	89
244	20240215	150700	784698300	17870	17870	17870	17870	4
245	20240215	150600	784626820	17880	17880	17880	17880	1
246	20240215	150500	784608940	17880	17880	17890	17880	403
247	20240215	150400	777400800	17890	17860	17890	17860	138
248	20240215	150300	774932420	17860	17860	17860	17860	415
249	20240215	150200	767520520	17860	17860	17860	17860	112
250	20240215	150100	765520200	17860	17860	17860	17860	12
251	20240215	150000	765305880	17860	17860	17860	17850	9
252	20240215	145900	765145150	17860	17850	17860	17850	18
253	20240215	145800	764823690	17850	17850	17850	17850	0
254	20240215	145700	764823690	17850	17850	17850	17850	0
255	20240215	145600	764823690	17850	17850	17850	17850	0
256	20240215	145500	764823690	17850	17850	17850	17850	1
257	20240215	145400	764805840	17860	17850	17860	17850	359
258	20240215	145300	758394250	17850	17850	17850	17850	10
259	20240215	145200	758215750	17850	17850	17850	17850	10
260	20240215	145100	758037250	17850	17850	17850	17850	6
261	20240215	145000	757930150	17850	17840	17850	17840	235
262	20240215	144900	753736810	17840	17810	17840	17800	42
263	20240215	144800	752988640	17810	17810	17810	17810	77
264	20240215	144700	751617270	17810	17810	17810	17810	0
265	20240215	144600	751617270	17810	17810	17810	17810	20
266	20240215	144500	751261070	17810	17810	17810	17810	0
267	20240215	144400	751261070	17810	17810	17810	17810	1
268	20240215	144300	751243260	17800	17800	17800	17800	0
269	20240215	144200	751243260	17800	17800	17800	17800	1
270	20240215	144100	751225460	17800	17800	17800	17800	0
271	20240215	144000	751225460	17800	17840	17840	17790	56
272	20240215	143900	750226860	17840	17790	17850	17780	909
273	20240215	143800	734016440	17790	17780	17790	17780	6
274	20240215	143700	733909750	17780	17780	17780	17780	6
275	20240215	143600	733803070	17780	17790	17790	17780	5
276	20240215	143500	733714130	17790	17790	17790	17790	40
277	20240215	143400	733002530	17790	17780	17790	17780	108
278	20240215	143300	731082210	17780	17780	17790	17780	102
279	20240215	143200	729268640	17790	17830	17830	17790	156
280	20240215	143100	726493320	17840	17810	17840	17800	25
281	20240215	143000	726048060	17840	17840	17840	17830	175
282	20240215	142900	722926530	17830	17810	17830	17810	72
283	20240215	142800	721642790	17820	17830	17840	17820	51
284	20240215	142700	720733300	17830	17810	17830	17810	417
285	20240215	142600	713300070	17820	17810	17820	17810	2
286	20240215	142500	713264440	17810	17810	17810	17810	62
287	20240215	142400	712160220	17800	17800	17810	17790	64
288	20240215	142300	711020930	17800	17790	17800	17790	6
289	20240215	142200	710914140	17800	17810	17810	17800	169
290	20240215	142100	707904650	17810	17810	17810	17810	0
291	20240215	142000	707904650	17810	17810	17810	17810	12
292	20240215	141900	707690930	17820	17820	17820	17810	13
293	20240215	141800	707459280	17820	17820	17820	17810	23
294	20240215	141700	707049430	17810	17810	17810	17810	0
295	20240215	141600	707049430	17810	17840	17840	17810	45
296	20240215	141500	706247260	17840	17840	17850	17810	17
297	20240215	141400	705944000	17850	17850	17850	17850	0
298	20240215	141300	705944000	17850	17820	17850	17820	40
299	20240215	141200	705230700	17840	17840	17840	17840	66
300	20240215	141100	704053260	17840	17840	17850	17830	52
301	20240215	141000	703125560	17840	17800	17840	17800	31
302	20240215	140900	702573560	17840	17840	17840	17840	0
303	20240215	140800	702573560	17840	17790	17840	17790	18
304	20240215	140700	702252590	17840	17840	17840	17840	1
305	20240215	140600	702234750	17840	17840	17840	17840	48
306	20240215	140500	701378430	17860	17840	17860	17840	58
307	20240215	140400	700343230	17830	17830	17830	17830	96
308	20240215	140300	698631550	17790	17790	17820	17790	119
309	20240215	140200	696513340	17780	17790	17790	17780	235
310	20240215	140100	692332700	17790	17810	17810	17790	1225
311	20240215	140000	670525510	17820	17820	17820	17820	79
312	20240215	135900	669117730	17820	17820	17820	17820	30
313	20240215	135800	668583130	17820	17820	17830	17820	27
314	20240215	135700	668101980	17820	17830	17830	17820	40
315	20240215	135600	667389060	17830	17820	17830	17820	187
316	20240215	135500	664056670	17830	17840	17840	17830	34
317	20240215	135400	663450130	17850	17830	17850	17830	19
318	20240215	135300	663111200	17830	17840	17840	17830	244
319	20240215	135200	658759900	17830	17830	17830	17830	100
320	20240215	135100	656976900	17830	17830	17830	17830	137
321	20240215	135000	654534190	17830	17830	17830	17830	0
322	20240215	134900	654534190	17830	17830	17830	17830	16
323	20240215	134800	654248910	17840	17830	17840	17830	15
324	20240215	134700	653981330	17830	17830	17830	17830	17
325	20240215	134600	653678220	17840	17840	17840	17840	2
326	20240215	134500	653642540	17840	17830	17840	17830	19
327	20240215	134400	653303760	17830	17830	17830	17830	0
328	20240215	134300	653303760	17830	17830	17830	17830	16
329	20240215	134200	653018480	17840	17840	17840	17840	55
330	20240215	134100	652037280	17840	17830	17840	17830	22
331	20240215	134000	651644970	17840	17840	17840	17840	95
332	20240215	133900	649950170	17840	17840	17850	17840	41
333	20240215	133800	649218710	17850	17850	17850	17850	41
334	20240215	133700	648486860	17850	17850	17850	17850	26
335	20240215	133600	648022760	17850	17850	17850	17850	101
336	20240215	133500	646219910	17860	17860	17860	17860	1
337	20240215	133400	646202050	17850	17850	17860	17850	28
338	20240215	133300	645702240	17860	17860	17860	17860	12
339	20240215	133200	645487920	17860	17870	17870	17860	120
340	20240215	133100	643343830	17870	17870	17870	17870	0
341	20240215	133000	643343830	17870	17880	17880	17870	133
342	20240215	132900	640965960	17880	17880	17880	17880	20
343	20240215	132800	640608360	17880	17880	17880	17880	32
344	20240215	132700	640036200	17880	17880	17890	17880	361
345	20240215	132600	633581420	17890	17880	17890	17880	73
346	20240215	132500	632275610	17890	17890	17890	17890	27
347	20240215	132400	631792580	17890	17880	17890	17880	21
348	20240215	132300	631417060	17890	17890	17890	17890	154
349	20240215	132200	628662000	17880	17880	17880	17880	129
350	20240215	132100	626355480	17880	17890	17890	17880	36
351	20240215	132000	625711450	17890	17890	17890	17890	42
352	20240215	131900	624960070	17900	17870	17900	17870	142
353	20240215	131800	622420300	17870	17860	17870	17860	27
354	20240215	131700	621937870	17860	17860	17860	17860	11
355	20240215	131600	621741410	17860	17860	17860	17860	50
356	20240215	131500	620848410	17850	17850	17850	17850	0
357	20240215	131400	620848410	17850	17830	17850	17830	423
358	20240215	131300	613298350	17830	17830	17830	17830	204
359	20240215	131200	609661030	17840	17840	17840	17840	12
360	20240215	131100	609446950	17840	17900	17900	17840	49
361	20240215	131000	608571750	17840	17840	17840	17840	53
362	20240215	130900	607626230	17840	17900	17900	17840	37
363	20240215	130800	606965900	17910	17910	17910	17910	0
364	20240215	130700	606965900	17910	17830	17910	17830	76
365	20240215	130600	605607390	17910	17890	17910	17810	3122
366	20240215	130500	549872930	17890	17890	17890	17890	17
367	20240215	130400	549568800	17890	17890	17890	17890	0
368	20240215	130300	549568800	17890	17890	17900	17890	42
369	20240215	130200	548817410	17900	17900	17900	17900	1
370	20240215	130100	548799510	17900	17890	17900	17890	47
371	20240215	130000	547958380	17900	17900	17900	17900	40
372	20240215	125900	547242380	17890	17890	17890	17890	29
373	20240215	125800	546723570	17890	17890	17890	17890	76
374	20240215	125700	545363930	17890	17890	17890	17890	205
375	20240215	125600	541696480	17890	17890	17890	17890	0
376	20240215	125500	541696480	17890	17900	17900	17890	32
377	20240215	125400	541123850	17900	17900	17900	17900	37
378	20240215	125300	540461550	17900	17890	17900	17890	95
379	20240215	125200	538761960	17890	17890	17890	17890	1294
380	20240215	125100	515612300	17890	17900	17900	17890	23
381	20240215	125000	515200820	17900	17900	17900	17900	73
382	20240215	124900	513894120	17900	17900	17900	17890	338
383	20240215	124800	507844110	17900	17910	17910	17900	23
384	20240215	124700	507432350	17910	17910	17910	17910	1
385	20240215	124600	507414440	17900	17910	17910	17900	47
386	20240215	124500	506572830	17910	17910	17910	17910	1
387	20240215	124400	506554920	17900	17900	17900	17900	20
388	20240215	124300	506196920	17900	17900	17900	17900	0
389	20240215	124200	506196920	17900	17910	17910	17900	45
390	20240215	124100	505391210	17900	17930	17930	17900	3732
391	20240215	124000	438547020	17930	17980	17980	17930	713
392	20240215	123900	425732240	17980	17980	17980	17980	250
393	20240215	123800	421237240	17980	17990	17990	17980	38
394	20240215	123700	420553790	17980	17980	17980	17980	0
395	20240215	123600	420553790	17980	17990	17990	17980	75
396	20240215	123500	419205260	18000	18000	18000	18000	14
397	20240215	123400	418953260	18000	18010	18010	18000	57
398	20240215	123300	417927160	18010	18010	18010	18010	0
399	20240215	123200	417927160	18010	18010	18010	18010	7
400	20240215	123100	417801090	18000	17980	18000	17980	53
401	20240215	123000	416847150	18000	18010	18010	17970	7
402	20240215	122900	416721230	17970	17940	17970	17940	80
403	20240215	122800	415285550	17940	17930	17940	17930	22
404	20240215	122700	414891030	17940	17940	17940	17940	19
405	20240215	122600	414550170	17940	17950	17950	17940	119
406	20240215	122500	412415300	17940	17950	17950	17940	76
407	20240215	122400	411051280	17950	18020	18020	17950	77
408	20240215	122300	409668920	18020	18030	18030	18020	4
409	20240215	122200	409596810	18030	18030	18030	18030	1
410	20240215	122100	409578780	18040	17970	18040	17970	102
411	20240215	122000	407743620	17970	17970	17970	17970	4
412	20240215	121900	407671740	17980	17980	17980	17980	4
413	20240215	121800	407599820	17980	17970	17980	17970	55
414	20240215	121700	406611330	17990	17990	17990	17990	11
415	20240215	121600	406413440	17990	17990	17990	17990	2
416	20240215	121500	406377460	17990	17990	17990	17990	4
417	20240215	121400	406305500	18000	17960	18000	17960	137
418	20240215	121300	403843240	17960	17960	17960	17950	39
419	20240215	121200	403142970	17960	17960	17960	17960	3
420	20240215	121100	403089090	17950	17960	17970	17950	114
421	20240215	121000	401041670	17980	17980	17980	17980	12
422	20240215	120900	400825910	17980	17980	17980	17980	1
423	20240215	120800	400807930	17990	17990	17990	17990	6
424	20240215	120700	400699990	17990	17990	17990	17990	12
425	20240215	120600	400484110	17950	18030	18030	17950	39
426	20240215	120500	399783820	18030	18030	18030	18030	2
427	20240215	120400	399747760	18040	18030	18040	17930	229
428	20240215	120300	395627780	18030	18030	18030	18030	2
429	20240215	120200	395591720	17930	18040	18040	17930	4
430	20240215	120100	395519780	18000	17990	18050	17990	513
431	20240215	120000	386276000	18000	18000	18000	18000	2
432	20240215	115900	386240000	18000	17940	18000	17940	47
433	20240215	115800	385396760	18000	18000	18010	18000	58
434	20240215	115700	384352740	18000	18000	18000	18000	2
435	20240215	115600	384316740	17980	17940	18000	17940	146
436	20240215	115500	381693540	17980	17930	18000	17930	684
437	20240215	115400	369401720	17940	17930	17940	17930	18
438	20240215	115300	369078960	17940	17940	17940	17940	2
439	20240215	115200	369043080	17940	17940	17940	17930	19
440	20240215	115100	368702390	17940	17940	17940	17940	6
441	20240215	115000	368594750	17930	17940	17940	17930	19
442	20240215	114900	368254060	17940	17940	17940	17940	22
443	20240215	114800	367859380	17940	17940	17940	17930	27
444	20240215	114700	367375160	17940	17940	17940	17940	32
445	20240215	114600	366801080	17940	17930	17940	17930	22
446	20240215	114500	366406570	17940	17940	17940	17940	12
447	20240215	114400	366191290	17940	17930	17940	17930	24
448	20240215	114300	365760910	17940	17950	17950	17940	58
449	20240215	114200	364719890	17940	17940	17940	17940	16
450	20240215	114100	364432850	17950	17940	17950	17940	22
451	20240215	114000	364038150	17950	17940	17950	17940	40
452	20240215	113900	363320470	17950	17940	17950	17940	122
453	20240215	113800	361131780	17940	17940	17940	17940	8
454	20240215	113700	360988260	17930	17940	17940	17930	18
455	20240215	113600	360665500	17940	17940	17940	17940	7
456	20240215	113500	360539920	17940	17940	17940	17930	24
457	20240215	113400	360109530	17940	17930	17940	17930	3
458	20240215	113300	360055730	17940	17940	17940	17930	56
459	20240215	113200	359051260	17940	17940	17940	17940	15
460	20240215	113100	358782160	17930	17930	17930	17930	16
461	20240215	113000	358495280	17940	17930	17940	17930	190
462	20240215	112900	355088570	17930	17930	17930	17920	321
463	20240215	112800	349333210	17940	17940	17940	17940	5
464	20240215	112700	349243510	17940	17940	17940	17930	25
465	20240215	112600	348795190	17940	17940	17940	17940	1
466	20240215	112500	348777250	17940	17930	17940	17930	19
467	20240215	112400	348436560	17940	17930	17940	17930	54
468	20240215	112300	347468310	17940	17940	17940	17930	19
469	20240215	112200	347127620	17940	17940	17940	17940	2
470	20240215	112100	347091740	17940	17940	17940	17930	27
471	20240215	112000	346607530	17940	17950	17950	17940	60
472	20240215	111900	345531090	17940	17940	17940	17930	266
473	20240215	111800	340759210	17940	17940	17940	17940	11
474	20240215	111700	340561870	17940	17940	17940	17930	319
475	20240215	111600	334839200	17950	17950	17950	17950	5
476	20240215	111500	334749450	17950	17950	17950	17950	2
477	20240215	111400	334713550	17940	17950	17950	17940	57
478	20240215	111300	333690560	17950	17950	17950	17940	21
479	20240215	111200	333313790	17950	17950	17950	17950	24
480	20240215	111100	332882990	17950	17950	17950	17950	13
481	20240215	111000	332649640	17950	17950	17950	17940	23
482	20240215	110900	332236980	17950	17950	17950	17950	1
483	20240215	110800	332219030	17940	17950	17950	17940	5
484	20240215	110700	332129300	17950	17940	17950	17940	19
485	20240215	110600	331788430	17950	17950	17950	17940	3
486	20240215	110500	331734590	17950	17950	17950	17950	4
487	20240215	110400	331662790	17940	17940	17950	17940	92
488	20240215	110300	330012290	17950	17950	17950	17950	7
489	20240215	110200	329886640	17950	17960	17960	17950	3
490	20240215	110100	329832770	17960	17960	17960	17960	3
491	20240215	110000	329778890	17950	17960	17960	17950	48
492	20240215	105900	328917100	17960	17960	17960	17960	5
493	20240215	105800	328827300	17960	17960	17960	17960	2
494	20240215	105700	328791380	17950	17940	17950	17940	240
495	20240215	105600	324485380	17950	17950	17960	17950	24
496	20240215	105500	324054570	17960	17950	17960	17950	97
497	20240215	105400	322312460	17960	17950	17960	17950	94
498	20240215	105300	320625120	17950	17950	17950	17950	32
499	20240215	105200	320050720	17950	17950	17950	17950	235
500	20240215	105100	315832470	17940	17950	17950	17940	21
501	20240215	105000	315455700	17940	17950	17950	17940	21
502	20240215	104900	315078950	17950	17950	17950	17950	112
503	20240215	104800	313068550	17950	17940	17950	17940	79
504	20240215	104700	311651240	17950	17950	17950	17950	1
505	20240215	104600	311633290	17940	17950	17950	17940	113
506	20240215	104500	309605940	17950	17970	17970	17950	1102
507	20240215	104400	289818190	17970	17970	17970	17970	2
508	20240215	104300	289782250	17970	17960	17970	17960	53
509	20240215	104200	288830340	17970	17970	17970	17970	4
510	20240215	104100	288758460	17970	17970	17970	17970	14
511	20240215	104000	288506880	17970	17970	17970	17970	2
512	20240215	103900	288470940	17960	17970	17970	17960	13
513	20240215	103800	288237350	17970	17970	17970	17970	102
514	20240215	103700	286404410	17970	17970	17970	17970	11
515	20240215	103600	286206740	17970	17970	17970	17970	198
516	20240215	103500	282648680	17970	17970	17970	17970	213
517	20240215	103400	278821070	17970	17970	17970	17970	1
518	20240215	103300	278803100	17970	17970	17970	17970	11
519	20240215	103200	278605430	17970	17970	17970	17970	3
520	20240215	103100	278551520	17960	17960	17960	17960	1
521	20240215	103000	278533560	17970	17970	17970	17970	1
522	20240215	102900	278515590	17960	17960	17960	17960	55
523	20240215	102800	277527790	17960	17960	17960	17960	56
524	20240215	102700	276522030	17970	17970	17970	17970	0
525	20240215	102600	276522030	17970	17970	17970	17970	10
526	20240215	102500	276342330	17970	17970	17970	17970	5
527	20240215	102400	276252480	17960	17970	17970	17960	104
528	20240215	102300	274383610	17960	17960	17960	17960	1
529	20240215	102200	274365650	17960	17960	17960	17960	12
530	20240215	102100	274150130	17970	17970	17970	17970	4
531	20240215	102000	274078250	17970	17960	17970	17960	2
532	20240215	101900	274042320	17970	17970	17970	17970	9
533	20240215	101800	273880590	17970	17980	17980	17970	191
534	20240215	101700	270448240	17980	17980	17980	17980	0
535	20240215	101600	270448240	17980	17980	17980	17980	0
536	20240215	101500	270448240	17980	17980	17980	17980	10
537	20240215	101400	270268440	17970	17970	17970	17970	0
538	20240215	101300	270268440	17970	17970	17970	17970	0
539	20240215	101200	270268440	17970	17980	17980	17970	45
540	20240215	101100	269459350	17980	17980	17980	17980	48
541	20240215	101000	268596310	17990	18040	18040	17990	19
542	20240215	100900	268254350	18040	17980	18040	17980	66
543	20240215	100800	267067210	17970	17970	17970	17970	29
544	20240215	100700	266546080	18050	17970	18050	17970	2562
545	20240215	100600	220304640	17960	17960	17960	17960	1
546	20240215	100500	220286680	17960	17960	17960	17960	76
547	20240215	100400	218921720	17960	17960	17960	17960	1
548	20240215	100300	218903760	17950	17950	17950	17950	8
549	20240215	100200	218760160	17950	17960	18040	17950	1533
550	20240215	100100	191150970	17960	17960	17960	17960	2
551	20240215	100000	191115050	17970	17950	18000	17950	1154
552	20240215	095900	170392450	17940	17940	17940	17940	1
553	20240215	095800	170374510	17950	17950	17950	17950	0
554	20240215	095700	170374510	17950	17950	17950	17950	4
555	20240215	095600	170302710	17950	17950	17950	17950	3
556	20240215	095500	170248860	17940	17940	17940	17940	3
557	20240215	095400	170195040	17940	17940	17940	17940	0
558	20240215	095300	170195040	17940	17940	17940	17940	10
559	20240215	095200	170015640	17950	17950	17950	17940	20
560	20240215	095100	169656690	17950	17950	17950	17950	2
561	20240215	095000	169620790	17940	17940	17940	17940	91
562	20240215	094900	167988250	17940	17950	17950	17940	1371
563	20240215	094800	143378920	17960	17960	17960	17960	10
564	20240215	094700	143199320	17960	17960	17960	17950	4
565	20240215	094600	143127490	17950	17960	17960	17950	55
566	20240215	094500	142140140	17960	17960	17960	17960	51
567	20240215	094400	141224180	17960	17990	17990	17960	110
568	20240215	094300	139248210	17980	17980	17980	17980	13
569	20240215	094200	139014470	17980	17960	17980	17960	62
570	20240215	094100	137900440	17960	17960	17960	17960	161
571	20240215	094000	135008880	17960	17960	17970	17960	173
572	20240215	093900	131901790	17960	17960	17960	17960	12
573	20240215	093800	131686270	17960	17970	17970	17960	196
574	20240215	093700	128165650	17970	17970	17970	17970	100
575	20240215	093600	126368650	17970	17970	17970	17970	61
576	20240215	093500	125272480	17970	17970	17970	17970	14
577	20240215	093400	125020900	17970	17970	17970	17970	56
578	20240215	093300	124014580	17980	17960	17980	17960	17
579	20240215	093200	123709160	17960	17980	17980	17960	51
580	20240215	093100	122793140	17990	17970	17990	17960	800
581	20240215	093000	108409880	17960	17970	17980	17960	767
582	20240215	092900	94623750	17980	17970	17980	17970	6
583	20240215	092800	94515900	17970	17980	17980	17970	99
584	20240215	092700	92735890	17980	17990	17990	17980	52
585	20240215	092600	91800430	17980	18000	18000	17980	341
586	20240215	092500	85667680	18000	18000	18000	18000	6
587	20240215	092400	85559680	18000	18000	18000	18000	55
588	20240215	092300	84569680	18000	18010	18010	18000	499
589	20240215	092200	75587370	18060	18010	18060	18010	72
590	20240215	092100	74287750	18000	18000	18000	18000	37
591	20240215	092000	73621750	17990	18000	18000	17990	67
592	20240215	091900	72416410	18060	18060	18060	18060	48
593	20240215	091800	71549530	18050	18030	18060	18030	77
594	20240215	091700	70159520	18030	17990	18100	17990	401
595	20240215	091600	62924670	17990	17990	17990	17990	22
596	20240215	091500	62528890	17980	17980	17990	17980	102
597	20240215	091400	60694760	17980	17980	17980	17980	1
598	20240215	091300	60676780	17960	17960	17960	17960	0
599	20240215	091200	60676780	17960	17960	17960	17960	32
600	20240215	091100	60102060	17960	17980	17980	17960	110
601	20240215	091000	58125480	17960	17960	17960	17960	21
602	20240215	090900	57748320	17960	17980	17980	17950	562
603	20240215	090800	47653910	17980	17980	17980	17980	27
604	20240215	090700	47168450	17950	17970	17990	17950	350
605	20240215	090600	40884080	17990	17990	17990	17990	167
606	20240215	090500	37879750	17990	17980	17990	17980	13
607	20240215	090400	37646000	17960	18020	18020	17960	333
608	20240215	090300	31656010	18020	18100	18100	18020	18
609	20240215	090200	31331410	18090	18090	18100	18090	106
610	20240215	090100	29413560	18100	18110	18110	18100	40
611	20240215	090000	28689360	18010	18150	18150	18010	1581