KissMeData/036810/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	191800	2595349750	21850	21850	21850	21850	2354
3	20240215	191700	2595349750	21850	21850	21850	21850	0
4	20240215	191600	2595349750	21850	21850	21850	21850	0
5	20240215	191500	2595349750	21850	21850	21850	21850	0
6	20240215	191400	2595349750	21850	21850	21850	21850	0
7	20240215	191300	2595349750	21850	21850	21850	21850	0
8	20240215	191200	2595349750	21850	21850	21850	21850	0
9	20240215	191100	2595349750	21850	21850	21850	21850	0
10	20240215	191000	2595349750	21850	21850	21850	21850	0
11	20240215	190900	2595349750	21850	21850	21850	21850	0
12	20240215	190800	2595349750	21850	21850	21850	21850	0
13	20240215	190700	2595349750	21850	21850	21850	21850	0
14	20240215	190600	2595349750	21850	21850	21850	21850	0
15	20240215	190500	2595349750	21850	21850	21850	21850	0
16	20240215	190400	2595349750	21850	21850	21850	21850	0
17	20240215	190300	2595349750	21850	21850	21850	21850	0
18	20240215	190200	2595349750	21850	21850	21850	21850	0
19	20240215	190100	2595349750	21850	21850	21850	21850	0
20	20240215	190000	2595349750	21850	21850	21850	21850	0
21	20240215	185900	2595349750	21850	21850	21850	21850	0
22	20240215	185800	2595349750	21850	21850	21850	21850	0
23	20240215	185700	2595349750	21850	21850	21850	21850	0
24	20240215	185600	2595349750	21850	21850	21850	21850	0
25	20240215	185500	2595349750	21850	21850	21850	21850	0
26	20240215	185400	2595349750	21850	21850	21850	21850	0
27	20240215	185300	2595349750	21850	21850	21850	21850	0
28	20240215	185200	2595349750	21850	21850	21850	21850	0
29	20240215	185100	2595349750	21850	21850	21850	21850	0
30	20240215	185000	2595349750	21850	21850	21850	21850	0
31	20240215	184900	2595349750	21850	21850	21850	21850	0
32	20240215	184800	2595349750	21850	21850	21850	21850	2354
33	20240215	184700	2595349750	21850	21850	21850	21850	0
34	20240215	184600	2595349750	21850	21850	21850	21850	0
35	20240215	184500	2595349750	21850	21850	21850	21850	0
36	20240215	184400	2595349750	21850	21850	21850	21850	0
37	20240215	184300	2595349750	21850	21850	21850	21850	0
38	20240215	184200	2595349750	21850	21850	21850	21850	0
39	20240215	184100	2595349750	21850	21850	21850	21850	0
40	20240215	184000	2595349750	21850	21850	21850	21850	0
41	20240215	183900	2595349750	21850	21850	21850	21850	0
42	20240215	183800	2595349750	21850	21850	21850	21850	0
43	20240215	183700	2595349750	21850	21850	21850	21850	0
44	20240215	183600	2595349750	21850	21850	21850	21850	0
45	20240215	183500	2595349750	21850	21850	21850	21850	0
46	20240215	183400	2595349750	21850	21850	21850	21850	0
47	20240215	183300	2595349750	21850	21850	21850	21850	0
48	20240215	183200	2595349750	21850	21850	21850	21850	0
49	20240215	183100	2595349750	21850	21850	21850	21850	0
50	20240215	183000	2595349750	21850	21850	21850	21850	0
51	20240215	182900	2595349750	21850	21850	21850	21850	0
52	20240215	182800	2595349750	21850	21850	21850	21850	0
53	20240215	182700	2595349750	21850	21850	21850	21850	0
54	20240215	182600	2595349750	21850	21850	21850	21850	0
55	20240215	182500	2595349750	21850	21850	21850	21850	0
56	20240215	182400	2595349750	21850	21850	21850	21850	0
57	20240215	182300	2595349750	21850	21850	21850	21850	0
58	20240215	182200	2595349750	21850	21850	21850	21850	0
59	20240215	182100	2595349750	21850	21850	21850	21850	0
60	20240215	182000	2595349750	21850	21850	21850	21850	0
61	20240215	181900	2595349750	21850	21850	21850	21850	0
62	20240215	181800	2595349750	21850	21850	21850	21850	2354
63	20240215	181700	2595349750	21850	21850	21850	21850	0
64	20240215	181600	2595349750	21850	21850	21850	21850	0
65	20240215	181500	2595349750	21850	21850	21850	21850	0
66	20240215	181400	2595349750	21850	21850	21850	21850	0
67	20240215	181300	2595349750	21850	21850	21850	21850	0
68	20240215	181200	2595349750	21850	21850	21850	21850	0
69	20240215	181100	2595349750	21850	21850	21850	21850	0
70	20240215	181000	2595349750	21850	21850	21850	21850	0
71	20240215	180900	2595349750	21850	21850	21850	21850	0
72	20240215	180800	2595349750	21850	21850	21850	21850	0
73	20240215	180700	2595349750	21850	21850	21850	21850	0
74	20240215	180600	2595349750	21850	21850	21850	21850	0
75	20240215	180500	2595349750	21850	21850	21850	21850	0
76	20240215	180400	2595349750	21850	21850	21850	21850	0
77	20240215	180300	2595349750	21850	21850	21850	21850	0
78	20240215	180200	2595349750	21850	21850	21850	21850	0
79	20240215	180100	2595349750	21850	21850	21850	21850	0
80	20240215	180000	2595349750	21850	21850	21850	21850	0
81	20240215	175900	2595349750	21850	21850	21850	21850	0
82	20240215	175800	2595349750	21850	21850	21850	21850	0
83	20240215	175700	2595349750	21850	21850	21850	21850	0
84	20240215	175600	2595349750	21850	21850	21850	21850	0
85	20240215	175500	2595349750	21850	21850	21850	21850	0
86	20240215	175400	2595349750	21850	21850	21850	21850	0
87	20240215	175300	2595349750	21850	21850	21850	21850	0
88	20240215	175200	2595349750	21850	21850	21850	21850	0
89	20240215	175100	2595349750	21850	21850	21850	21850	0
90	20240215	175000	2595349750	21850	21850	21850	21850	0
91	20240215	174900	2595349750	21850	21850	21850	21850	0
92	20240215	174800	2595349750	21850	21850	21850	21850	2354
93	20240215	174700	2595349750	21850	21850	21850	21850	0
94	20240215	174600	2595349750	21850	21850	21850	21850	0
95	20240215	174500	2595349750	21850	21850	21850	21850	0
96	20240215	174400	2595349750	21850	21850	21850	21850	0
97	20240215	174300	2595349750	21850	21850	21850	21850	0
98	20240215	174200	2595349750	21850	21850	21850	21850	0
99	20240215	174100	2595349750	21850	21850	21850	21850	0
100	20240215	174000	2595349750	21850	21850	21850	21850	0
101	20240215	173900	2595349750	21850	21850	21850	21850	0
102	20240215	173800	2595349750	21850	21850	21850	21850	0
103	20240215	173700	2595349750	21850	21850	21850	21850	0
104	20240215	173600	2595349750	21850	21850	21850	21850	0
105	20240215	173500	2595349750	21850	21850	21850	21850	0
106	20240215	173400	2595349750	21850	21850	21850	21850	0
107	20240215	173300	2595349750	21850	21850	21850	21850	0
108	20240215	173200	2595349750	21850	21850	21850	21850	0
109	20240215	173100	2595349750	21850	21850	21850	21850	0
110	20240215	173000	2595349750	21850	21850	21850	21850	0
111	20240215	172900	2595349750	21850	21850	21850	21850	0
112	20240215	172800	2595349750	21850	21850	21850	21850	0
113	20240215	172700	2595349750	21850	21850	21850	21850	0
114	20240215	172600	2595349750	21850	21850	21850	21850	0
115	20240215	172500	2595349750	21850	21850	21850	21850	0
116	20240215	172400	2595349750	21850	21850	21850	21850	0
117	20240215	172300	2595349750	21850	21850	21850	21850	0
118	20240215	172200	2595349750	21850	21850	21850	21850	0
119	20240215	172100	2595349750	21850	21850	21850	21850	0
120	20240215	172000	2595349750	21850	21850	21850	21850	0
121	20240215	171900	2595349750	21850	21850	21850	21850	0
122	20240215	171800	2595349750	21850	21850	21850	21850	2354
123	20240215	171700	2595349750	21850	21850	21850	21850	0
124	20240215	171600	2595349750	21850	21850	21850	21850	0
125	20240215	171500	2595349750	21850	21850	21850	21850	0
126	20240215	171400	2595349750	21850	21850	21850	21850	0
127	20240215	171300	2595349750	21850	21850	21850	21850	0
128	20240215	171200	2595349750	21850	21850	21850	21850	0
129	20240215	171100	2595349750	21850	21850	21850	21850	0
130	20240215	171000	2595349750	21850	21850	21850	21850	0
131	20240215	170900	2595349750	21850	21850	21850	21850	0
132	20240215	170800	2595349750	21850	21850	21850	21850	0
133	20240215	170700	2595349750	21850	21850	21850	21850	0
134	20240215	170600	2595349750	21850	21850	21850	21850	0
135	20240215	170500	2595349750	21850	21850	21850	21850	0
136	20240215	170400	2595349750	21850	21850	21850	21850	0
137	20240215	170300	2595349750	21850	21850	21850	21850	0
138	20240215	170200	2595349750	21850	21850	21850	21850	0
139	20240215	170100	2595349750	21850	21850	21850	21850	0
140	20240215	170000	2595349750	21850	21850	21850	21850	0
141	20240215	165900	2595349750	21850	21850	21850	21850	0
142	20240215	165800	2595349750	21850	21850	21850	21850	0
143	20240215	165700	2595349750	21850	21850	21850	21850	0
144	20240215	165600	2595349750	21850	21850	21850	21850	0
145	20240215	165500	2595349750	21850	21850	21850	21850	0
146	20240215	165400	2595349750	21850	21850	21850	21850	0
147	20240215	165300	2595349750	21850	21850	21850	21850	0
148	20240215	165200	2595349750	21850	21850	21850	21850	0
149	20240215	165100	2595349750	21850	21850	21850	21850	0
150	20240215	165000	2595349750	21850	21850	21850	21850	0
151	20240215	164900	2595349750	21850	21850	21850	21850	0
152	20240215	164800	2595349750	21850	21850	21850	21850	2354
153	20240215	164700	2595349750	21850	21850	21850	21850	0
154	20240215	164600	2595349750	21850	21850	21850	21850	0
155	20240215	164500	2595349750	21850	21850	21850	21850	0
156	20240215	164400	2595349750	21850	21850	21850	21850	0
157	20240215	164300	2595349750	21850	21850	21850	21850	0
158	20240215	164200	2595349750	21850	21850	21850	21850	0
159	20240215	164100	2595349750	21850	21850	21850	21850	0
160	20240215	164000	2595349750	21850	21850	21850	21850	0
161	20240215	163900	2595349750	21850	21850	21850	21850	0
162	20240215	163800	2595349750	21850	21850	21850	21850	0
163	20240215	163700	2595349750	21850	21850	21850	21850	0
164	20240215	163600	2595349750	21850	21850	21850	21850	0
165	20240215	163500	2595349750	21850	21850	21850	21850	0
166	20240215	163400	2595349750	21850	21850	21850	21850	0
167	20240215	163300	2595349750	21850	21850	21850	21850	0
168	20240215	163200	2595349750	21850	21850	21850	21850	0
169	20240215	163100	2595349750	21850	21850	21850	21850	0
170	20240215	163000	2595349750	21850	21850	21850	21850	0
171	20240215	162900	2595349750	21850	21850	21850	21850	0
172	20240215	162800	2595349750	21850	21850	21850	21850	0
173	20240215	162700	2595349750	21850	21850	21850	21850	0
174	20240215	162600	2595349750	21850	21850	21850	21850	0
175	20240215	162500	2595349750	21850	21850	21850	21850	0
176	20240215	162400	2595349750	21850	21850	21850	21850	0
177	20240215	162300	2595349750	21850	21850	21850	21850	0
178	20240215	162200	2595349750	21850	21850	21850	21850	0
179	20240215	162100	2595349750	21850	21850	21850	21850	0
180	20240215	162000	2595349750	21850	21850	21850	21850	0
181	20240215	161900	2595349750	21850	21850	21850	21850	0
182	20240215	161800	2595349750	21850	21850	21850	21850	2354
183	20240215	161700	2595349750	21850	21850	21850	21850	0
184	20240215	161600	2595349750	21850	21850	21850	21850	0
185	20240215	161500	2595349750	21850	21850	21850	21850	0
186	20240215	161400	2595349750	21850	21850	21850	21850	0
187	20240215	161300	2595349750	21850	21850	21850	21850	0
188	20240215	161200	2595349750	21850	21850	21850	21850	0
189	20240215	161100	2595349750	21850	21850	21850	21850	0
190	20240215	161000	2595349750	21850	21850	21850	21850	0
191	20240215	160900	2595349750	21850	21850	21850	21850	0
192	20240215	160800	2595349750	21850	21850	21850	21850	0
193	20240215	160700	2595349750	21850	21850	21850	21850	0
194	20240215	160600	2595349750	21850	21850	21850	21850	0
195	20240215	160500	2595349750	21850	21850	21850	21850	0
196	20240215	160400	2595349750	21850	21850	21850	21850	0
197	20240215	160300	2595349750	21850	21850	21850	21850	0
198	20240215	160200	2595349750	21850	21850	21850	21850	0
199	20240215	160100	2595349750	21850	21850	21850	21850	0
200	20240215	160000	2595349750	21850	21850	21850	21850	0
201	20240215	155900	2595349750	21850	21850	21850	21850	0
202	20240215	155800	2595349750	21850	21850	21850	21850	0
203	20240215	155700	2595349750	21850	21850	21850	21850	0
204	20240215	155600	2595349750	21850	21850	21850	21850	0
205	20240215	155500	2595349750	21850	21850	21850	21850	0
206	20240215	155400	2595349750	21850	21850	21850	21850	0
207	20240215	155300	2595349750	21850	21850	21850	21850	0
208	20240215	155200	2595349750	21850	21850	21850	21850	0
209	20240215	155100	2595349750	21850	21850	21850	21850	0
210	20240215	155000	2595349750	21850	21850	21850	21850	0
211	20240215	154900	2595349750	21850	21850	21850	21850	0
212	20240215	154800	2595349750	21850	21850	21850	21850	2354
213	20240215	154700	2595349750	21850	21850	21850	21850	0
214	20240215	154600	2595349750	21850	21850	21850	21850	0
215	20240215	154500	2595349750	21850	21850	21850	21850	0
216	20240215	154400	2595349750	21850	21850	21850	21850	0
217	20240215	154300	2595349750	21850	21850	21850	21850	0
218	20240215	154200	2595349750	21850	21850	21850	21850	0
219	20240215	154100	2595349750	21850	21850	21850	21850	0
220	20240215	154000	2595349750	21850	21850	21850	21850	0
221	20240215	153900	2595349750	21850	21850	21850	21850	0
222	20240215	153800	2595349750	21850	21850	21850	21850	0
223	20240215	153700	2595349750	21850	21850	21850	21850	0
224	20240215	153600	2595349750	21850	21850	21850	21850	0
225	20240215	153500	2595349750	21850	21850	21850	21850	0
226	20240215	153400	2595349750	21850	21850	21850	21850	0
227	20240215	153300	2595349750	21850	21850	21850	21850	0
228	20240215	153200	2595349750	21850	21850	21850	21850	0
229	20240215	153100	2595349750	21850	21850	21850	21850	0
230	20240215	153000	2595349750	21850	21850	21850	21850	2354
231	20240215	152900	2543914850	21850	21850	21850	21850	0
232	20240215	152800	2543914850	21850	21850	21850	21850	0
233	20240215	152700	2543914850	21850	21850	21850	21850	0
234	20240215	152600	2543914850	21850	21850	21850	21850	0
235	20240215	152500	2543914850	21850	21850	21850	21850	0
236	20240215	152400	2543914850	21850	21850	21850	21850	0
237	20240215	152300	2543914850	21850	21850	21850	21850	0
238	20240215	152200	2543914850	21850	21850	21850	21850	0
239	20240215	152100	2543914850	21850	21850	21850	21850	0
240	20240215	152000	2543914850	21850	21850	21850	21850	0
241	20240215	151900	2543914850	21850	21850	21900	21850	222
242	20240215	151800	2539058850	21900	21900	21950	21900	761
243	20240215	151700	2522392900	21950	21900	21950	21900	188
244	20240215	151600	2518275200	21900	21900	21900	21900	624
245	20240215	151500	2504609600	21950	21950	21950	21950	1
246	20240215	151400	2504587650	21950	21950	21950	21950	1
247	20240215	151300	2504565700	21950	21950	21950	21950	1
248	20240215	151200	2504543750	21950	21950	21950	21950	0
249	20240215	151100	2504543750	21950	21950	21950	21950	20
250	20240215	151000	2504104750	21900	21900	21900	21900	1
251	20240215	150900	2504082850	21900	21900	21900	21900	10
252	20240215	150800	2503863850	21900	21950	21950	21900	55
253	20240215	150700	2502656850	21900	21900	21950	21900	865
254	20240215	150600	2483712700	21900	21900	21900	21900	0
255	20240215	150500	2483712700	21900	21900	21950	21850	206
256	20240215	150400	2479202900	21900	21900	21900	21900	0
257	20240215	150300	2479202900	21900	21950	21950	21900	228
258	20240215	150200	2474204150	21900	21850	21900	21850	139
259	20240215	150100	2471162000	21850	21850	21900	21850	43
260	20240215	150000	2470222400	21850	21850	21850	21850	161
261	20240215	145900	2466704550	21850	21850	21850	21850	48
262	20240215	145800	2465655750	21850	21850	21900	21850	119
263	20240215	145700	2463051450	21850	21850	21850	21850	110
264	20240215	145600	2460647950	21850	21850	21900	21850	173
265	20240215	145500	2456865400	21850	21850	21850	21850	25
266	20240215	145400	2456319150	21850	21800	21900	21800	55
267	20240215	145300	2455118000	21850	21850	21850	21800	296
268	20240215	145200	2448654950	21850	21850	21850	21850	43
269	20240215	145100	2447715400	21850	21850	21850	21850	13
270	20240215	145000	2447431350	21850	21900	21900	21850	416
271	20240215	144900	2438341250	21850	21850	21900	21850	56
272	20240215	144800	2437117050	21850	21850	21900	21850	221
273	20240215	144700	2432285700	21850	21850	21850	21850	79
274	20240215	144600	2430559550	21850	21850	21900	21850	72
275	20240215	144500	2428984350	21850	21850	21950	21850	50
276	20240215	144400	2427890200	21900	21850	21900	21800	823
277	20240215	144300	2409873100	21800	21850	21850	21800	71
278	20240215	144200	2408322050	21800	21850	21900	21800	48
279	20240215	144100	2407274100	21850	21850	21850	21850	109
280	20240215	144000	2404892450	21900	21850	21900	21800	73
281	20240215	143900	2403296550	21900	21850	21900	21800	266
282	20240215	143800	2397474250	21900	21800	21900	21800	110
283	20240215	143700	2395068300	21800	21850	21850	21800	187
284	20240215	143600	2390988350	21850	21850	21850	21800	132
285	20240215	143500	2388104750	21850	21850	21850	21850	240
286	20240215	143400	2382860750	21850	21850	21850	21800	118
287	20240215	143300	2380283500	21850	21850	21850	21800	86
288	20240215	143200	2378404650	21850	21850	21900	21850	28
289	20240215	143100	2377792600	21850	21850	21900	21850	103
290	20240215	143000	2375541850	21850	21900	21950	21850	37
291	20240215	142900	2374732600	21850	21900	21900	21850	795
292	20240215	142800	2357336300	21850	21850	21850	21850	93
293	20240215	142700	2355304250	21850	21850	21850	21850	32
294	20240215	142600	2354605050	21850	21850	21850	21850	28
295	20240215	142500	2353993250	21850	21900	21900	21850	121
296	20240215	142400	2351346800	21900	21900	21900	21900	70
297	20240215	142300	2349813800	21900	21900	21900	21900	32
298	20240215	142200	2349113000	21950	21900	21950	21900	428
299	20240215	142100	2339722550	21900	21900	21900	21900	15
300	20240215	142000	2339394050	21900	21900	21900	21900	35
301	20240215	141900	2338627550	21900	21900	21900	21900	91
302	20240215	141800	2336634650	21900	21900	21950	21900	43
303	20240215	141700	2335692700	21900	21950	22000	21900	214
304	20240215	141600	2330988850	21900	21900	21950	21900	36
305	20240215	141500	2330200400	21900	21900	21900	21900	86
306	20240215	141400	2328317000	21900	21900	22000	21900	74
307	20240215	141300	2326693100	21900	21900	21900	21900	45
308	20240215	141200	2325707600	21900	21950	22000	21900	105
309	20240215	141100	2323405850	21900	21850	21950	21850	581
310	20240215	141000	2310656750	21850	21850	21850	21850	115
311	20240215	140900	2308144000	21850	21850	21850	21850	246
312	20240215	140800	2302768900	21850	21850	21850	21850	78
313	20240215	140700	2301064600	21850	21850	21950	21850	21
314	20240215	140600	2300605650	21850	21850	21950	21850	203
315	20240215	140500	2296163400	21850	21800	21850	21800	38
316	20240215	140400	2295334000	21900	21850	21900	21800	351
317	20240215	140300	2287661250	21850	21850	21850	21850	93
318	20240215	140200	2285629200	21850	21850	21850	21850	23
319	20240215	140100	2285126650	21850	21800	21850	21800	27
320	20240215	140000	2284537650	21850	21850	21850	21800	511
321	20240215	135900	2273372800	21850	21850	21850	21850	65
322	20240215	135800	2271952550	21850	21800	21900	21800	39
323	20240215	135700	2271101150	21800	21850	21850	21800	103
324	20240215	135600	2268853850	21850	21850	21850	21800	53
325	20240215	135500	2267696050	21800	21850	21900	21800	371
326	20240215	135400	2259588100	21850	21850	21850	21850	11
327	20240215	135300	2259347750	21850	21850	21850	21850	111
328	20240215	135200	2256922400	21850	21850	21850	21850	20
329	20240215	135100	2256485400	21850	21850	21850	21850	99
330	20240215	135000	2254322250	21900	21900	21900	21850	88
331	20240215	134900	2252399100	21850	21850	21900	21850	136
332	20240215	134800	2249422500	21900	21850	21900	21850	269
333	20240215	134700	2243531800	21850	21850	21850	21850	212
334	20240215	134600	2238899600	21850	21850	21900	21850	34
335	20240215	134500	2238156650	21850	21850	21850	21850	19
336	20240215	134400	2237741500	21850	21850	21850	21850	88
337	20240215	134300	2235818700	21850	21850	21850	21850	26
338	20240215	134200	2235250600	21850	21850	21900	21850	515
339	20240215	134100	2223997800	21850	21900	21900	21850	109
340	20240215	134000	2221614100	21850	21950	21950	21850	84
341	20240215	133900	2219772250	21900	21850	21950	21850	28
342	20240215	133800	2219159900	21850	21900	21900	21850	81
343	20240215	133700	2217386450	21900	21850	21950	21850	80
344	20240215	133600	2215634350	21900	21900	21900	21900	1072
345	20240215	133500	2192157550	21850	21900	21950	21850	84
346	20240215	133400	2190319100	21900	21950	21950	21850	43
347	20240215	133300	2189377600	21850	21900	21950	21850	32
348	20240215	133200	2188677400	21850	21900	21950	21850	244
349	20240215	133100	2183337600	21950	21950	22000	21900	125
350	20240215	133000	2180594800	21900	21900	21900	21900	18
351	20240215	132900	2180200600	21950	21900	21950	21850	1036
352	20240215	132800	2157499300	21850	21850	21850	21850	103
353	20240215	132700	2155248750	21850	21850	21850	21850	236
354	20240215	132600	2150092150	21850	21850	21850	21850	22
355	20240215	132500	2149611450	21850	21850	21900	21850	99
356	20240215	132400	2147448050	21850	21850	21850	21850	36
357	20240215	132300	2146661450	21850	21850	21900	21850	11
358	20240215	132200	2146420850	21850	21850	21850	21850	109
359	20240215	132100	2144039200	21850	21850	21850	21850	23
360	20240215	132000	2143536650	21850	21750	21850	21750	31
361	20240215	131900	2142861300	21800	21800	21800	21800	397
362	20240215	131800	2134206700	21800	21800	21800	21800	25
363	20240215	131700	2133661700	21800	21800	21850	21800	17
364	20240215	131600	2133291050	21800	21800	21850	21800	131
365	20240215	131500	2130434000	21800	21800	21800	21800	31
366	20240215	131400	2129758200	21800	21800	21800	21800	128
367	20240215	131300	2126967800	21850	21750	21850	21750	72
368	20240215	131200	2125400250	21750	21800	21800	21750	48
369	20240215	131100	2124355700	21750	21750	21850	21750	528
370	20240215	131000	2112844100	21750	21800	21800	21750	132
371	20240215	130900	2109966950	21800	21800	21850	21800	135
372	20240215	130800	2107022900	21800	21800	21800	21800	263
373	20240215	130700	2101289500	21800	21800	21850	21800	51
374	20240215	130600	2100175700	21800	21800	21800	21800	103
375	20240215	130500	2097930300	21800	21800	21850	21800	110
376	20240215	130400	2095532250	21800	21850	21850	21800	25
377	20240215	130300	2094987000	21850	21850	21850	21850	95
378	20240215	130200	2092911250	21850	21850	21850	21850	82
379	20240215	130100	2091119550	21850	21800	21850	21800	208
380	20240215	130000	2086575200	21800	21850	21850	21800	100
381	20240215	125900	2084395100	21850	21850	21850	21800	176
382	20240215	125800	2080550750	21800	21850	21850	21800	21
383	20240215	125700	2080092700	21800	21800	21850	21800	201
384	20240215	125600	2075710150	21800	21800	21800	21800	111
385	20240215	125500	2073290350	21800	21800	21800	21800	7
386	20240215	125400	2073137750	21800	21800	21850	21800	94
387	20240215	125300	2071088500	21800	21800	21850	21800	32
388	20240215	125200	2070390800	21800	21800	21800	21800	49
389	20240215	125100	2069322600	21800	21800	21800	21800	70
390	20240215	125000	2067796600	21800	21800	21850	21800	70
391	20240215	124900	2066270000	21800	21800	21800	21800	12
392	20240215	124800	2066008400	21850	21800	21850	21800	477
393	20240215	124700	2055586600	21800	21800	21850	21800	196
394	20240215	124600	2051308200	21800	21800	21800	21800	32
395	20240215	124500	2050610600	21800	21800	21850	21800	110
396	20240215	124400	2048211200	21800	21800	21850	21800	120
397	20240215	124300	2045593950	21800	21850	21850	21800	215
398	20240215	124200	2040897350	21850	21850	21850	21850	25
399	20240215	124100	2040351100	21850	21900	21900	21850	256
400	20240215	124000	2034757450	21850	21900	21900	21850	30
401	20240215	123900	2034101900	21850	21850	21900	21850	12
402	20240215	123800	2033839650	21900	21900	21950	21850	679
403	20240215	123700	2018971150	21900	21850	21900	21850	154
404	20240215	123600	2015600350	21850	21900	21900	21850	50
405	20240215	123500	2014505700	21900	21900	21900	21900	147
406	20240215	123400	2011286400	21900	21900	21900	21900	23
407	20240215	123300	2010782700	21900	21900	21950	21900	36
408	20240215	123200	2009993800	21900	21900	21900	21900	102
409	20240215	123100	2007760000	21900	21900	21950	21900	42
410	20240215	123000	2006840150	21900	21900	21900	21850	390
411	20240215	122900	1998299450	21900	21850	21900	21850	111
412	20240215	122800	1995871600	21850	21850	21900	21850	62
413	20240215	122700	1994516650	21850	21850	21850	21850	155
414	20240215	122600	1991129900	21850	21850	21850	21850	11
415	20240215	122500	1990889550	21850	21850	21850	21850	121
416	20240215	122400	1988245700	21850	21850	21900	21850	18
417	20240215	122300	1987852150	21900	21850	21900	21850	32
418	20240215	122200	1987152700	21850	21850	21850	21850	87
419	20240215	122100	1985251750	21850	21850	21900	21850	33
420	20240215	122000	1984530650	21850	21850	21850	21850	13
421	20240215	121900	1984246600	21850	21850	21850	21850	120
422	20240215	121800	1981624600	21850	21900	21900	21850	29
423	20240215	121700	1980990450	21850	21850	21850	21850	25
424	20240215	121600	1980444200	21850	21850	21850	21850	77
425	20240215	121500	1978761750	21850	21800	21850	21800	582
426	20240215	121400	1966073000	21800	21800	21800	21800	12
427	20240215	121300	1965811400	21800	21850	21850	21800	113
428	20240215	121200	1963346200	21850	21750	21850	21750	965
429	20240215	121100	1942300650	21750	21750	21750	21750	21
430	20240215	121000	1941843900	21750	21750	21750	21750	96
431	20240215	120900	1939755900	21750	21750	21800	21750	41
432	20240215	120800	1938864100	21750	21750	21800	21750	48
433	20240215	120700	1937818350	21750	21750	21750	21750	33
434	20240215	120600	1937100600	21750	21750	21750	21750	120
435	20240215	120500	1934490600	21750	21750	21750	21750	22
436	20240215	120400	1934012100	21750	21750	21750	21750	16
437	20240215	120300	1933664100	21750	21750	21750	21750	96
438	20240215	120200	1931576100	21750	21750	21750	21750	16
439	20240215	120100	1931228100	21750	21750	21800	21750	26
440	20240215	120000	1930662550	21750	21800	21800	21750	102
441	20240215	115900	1928443950	21750	21750	21900	21750	39
442	20240215	115800	1927593850	21750	21750	21750	21750	12
443	20240215	115700	1927332850	21750	21750	21800	21750	123
444	20240215	115600	1924655850	21750	21750	21800	21750	24
445	20240215	115500	1924133650	21750	21700	21750	21700	25
446	20240215	115400	1923591100	21750	21750	21750	21700	94
447	20240215	115300	1921550250	21750	21750	21750	21700	92
448	20240215	115200	1919550600	21700	21700	21700	21700	14
449	20240215	115100	1919246800	21700	21750	21750	21700	85
450	20240215	115000	1917399800	21750	21750	21800	21750	23
451	20240215	114900	1916899500	21750	21750	21800	21700	184
452	20240215	114800	1912902050	21700	21750	21800	21700	129
453	20240215	114700	1910095100	21750	21750	21800	21750	21
454	20240215	114600	1909638300	21750	21700	21750	21700	66
455	20240215	114500	1908203850	21700	21700	21750	21700	22
456	20240215	114400	1907726400	21700	21750	21750	21700	97
457	20240215	114300	1905621300	21750	21700	21750	21700	11
458	20240215	114200	1905382550	21700	21700	21700	21700	50
459	20240215	114100	1904297550	21700	21750	21750	21700	86
460	20240215	114000	1902430800	21700	21700	21700	21700	23
461	20240215	113900	1901931700	21700	21700	21750	21700	18
462	20240215	113800	1901540800	21700	21700	21850	21700	285
463	20240215	113700	1895352600	21750	21750	21750	21700	10
464	20240215	113600	1895135250	21750	21700	21800	21700	86
465	20240215	113500	1893268500	21700	21750	21750	21700	95
466	20240215	113400	1891205300	21750	21750	21750	21700	189
467	20240215	113300	1887095000	21750	21750	21900	21750	241
468	20240215	113200	1881846900	21750	21700	21750	21700	181
469	20240215	113100	1877912850	21750	21700	21750	21700	45
470	20240215	113000	1876935000	21750	21700	21750	21700	30
471	20240215	112900	1876283700	21700	21700	21750	21700	215
472	20240215	112800	1871617200	21700	21750	21750	21700	61
473	20240215	112700	1870292450	21700	21700	21750	21700	12
474	20240215	112600	1870032000	21700	21750	21750	21700	1218
475	20240215	112500	1843540750	21750	21750	21800	21750	66
476	20240215	112400	1842104950	21750	21750	21800	21750	60
477	20240215	112300	1840797950	21750	21750	21800	21750	55
478	20240215	112200	1839599700	21750	21750	21750	21750	126
479	20240215	112100	1836859200	21800	21750	21800	21750	37
480	20240215	112000	1836052850	21750	21800	21800	21750	102
481	20240215	111900	1833830750	21750	21750	21800	21750	102
482	20240215	111800	1831612200	21750	21750	21900	21750	180
483	20240215	111700	1827675900	21750	21750	21950	21750	951
484	20240215	111600	1806988450	21750	21750	21750	21750	127
485	20240215	111500	1804226200	21750	21750	21800	21750	18
486	20240215	111400	1803834200	21800	21750	21950	21750	227
487	20240215	111300	1798882800	21750	21750	21800	21750	97
488	20240215	111200	1796772300	21750	21750	21800	21750	43
489	20240215	111100	1795836800	21750	21750	21750	21750	9
490	20240215	111000	1795641050	21750	21800	21800	21750	348
491	20240215	110900	1788059800	21800	21800	21950	21800	43
492	20240215	110800	1787120700	21800	21800	21800	21800	25
493	20240215	110700	1786575700	21800	21800	21850	21800	166
494	20240215	110600	1782955300	21800	21800	21800	21800	36
495	20240215	110500	1782170500	21800	21750	21900	21750	258
496	20240215	110400	1776532900	21750	21800	21800	21750	180
497	20240215	110300	1772610700	21800	21800	21800	21800	28
498	20240215	110200	1772000300	21800	21800	21800	21800	44
499	20240215	110100	1771041100	21800	21850	21950	21800	36
500	20240215	110000	1770254800	21800	21800	21800	21800	71
501	20240215	105900	1768707000	21800	21800	21900	21750	372
502	20240215	105800	1760597350	21750	21800	21800	21750	42
503	20240215	105700	1759683700	21800	21750	21800	21750	1055
504	20240215	105600	1736690100	21750	21750	21800	21750	115
505	20240215	105500	1734183500	21800	21750	21800	21750	182
506	20240215	105400	1730217500	21750	21750	21750	21750	531
507	20240215	105300	1718668250	21800	21750	21800	21750	291
508	20240215	105200	1712334000	21750	21800	21800	21750	27
509	20240215	105100	1711746500	21800	21750	21800	21750	186
510	20240215	105000	1707700550	21800	21800	21800	21750	60
511	20240215	104900	1706394800	21750	21750	21800	21750	88
512	20240215	104800	1704480550	21750	21750	21750	21750	188
513	20240215	104700	1700391550	21750	21750	21800	21750	32
514	20240215	104600	1699695500	21800	21750	21800	21750	281
515	20240215	104500	1693569950	21750	21700	21950	21700	951
516	20240215	104400	1672836200	21750	21700	21750	21700	386
517	20240215	104300	1664443050	21700	21750	21750	21700	38
518	20240215	104200	1663617900	21700	21750	21750	21700	1343
519	20240215	104100	1634415700	21750	21750	21800	21750	52
520	20240215	104000	1633284200	21750	21750	21750	21750	318
521	20240215	103900	1626367700	21750	21800	21800	21750	66
522	20240215	103800	1624931050	21750	21800	21800	21750	495
523	20240215	103700	1614164550	21800	21800	21800	21750	456
524	20240215	103600	1604224650	21800	21800	21800	21800	77
525	20240215	103500	1602546050	21800	21850	21850	21800	93
526	20240215	103400	1600518400	21850	21850	21900	21800	16
527	20240215	103300	1600169200	21800	21850	21850	21800	84
528	20240215	103200	1598335000	21850	21800	21850	21800	443
529	20240215	103100	1588660850	21800	21800	21850	21800	246
530	20240215	103000	1583286850	21800	21800	21800	21800	15
531	20240215	102900	1582959850	21850	21800	21850	21800	498
532	20240215	102800	1572096700	21800	21800	21800	21800	67
533	20240215	102700	1570636100	21800	21800	21850	21800	33
534	20240215	102600	1569916650	21800	21800	21800	21800	153
535	20240215	102500	1566581250	21800	21800	21850	21800	29
536	20240215	102400	1565948750	21800	21800	21800	21800	18
537	20240215	102300	1565556350	21800	21800	21850	21800	130
538	20240215	102200	1562721900	21800	21800	21850	21750	183
539	20240215	102100	1558732800	21750	21750	21800	21750	287
540	20240215	102000	1552487100	21750	21800	21800	21750	1255
541	20240215	101900	1525139950	21850	21850	21850	21800	340
542	20240215	101800	1517727850	21800	21850	21850	21800	90
543	20240215	101700	1515765800	21800	21800	21850	21800	46
544	20240215	101600	1514762950	21800	21850	21850	21800	2242
545	20240215	101500	1465802850	21850	21850	21850	21850	28
546	20240215	101400	1465191050	21900	21900	21900	21850	386
547	20240215	101300	1456752250	21900	21900	21900	21850	238
548	20240215	101200	1451544650	21900	21850	21900	21850	27
549	20240215	101100	1450954400	21850	21850	21850	21850	16
550	20240215	101000	1450604800	21900	21850	21900	21850	107
551	20240215	100900	1448266750	21850	21850	21850	21850	217
552	20240215	100800	1443525300	21900	21850	21900	21850	33
553	20240215	100700	1442804150	21850	21900	21900	21850	115
554	20240215	100600	1440291000	21900	21850	21900	21850	48
555	20240215	100500	1439241450	21850	21900	21900	21850	39
556	20240215	100400	1438388200	21900	21900	21900	21850	303
557	20240215	100300	1431756950	21900	21900	21900	21900	651
558	20240215	100200	1417500050	21900	21950	21950	21900	1126
559	20240215	100100	1392840250	21900	21900	21950	21900	162
560	20240215	100000	1389289150	21900	21950	22050	21900	71
561	20240215	095900	1387730250	21950	21950	21950	21900	41
562	20240215	095800	1386831150	21950	21900	22150	21900	170
563	20240215	095700	1383101750	21900	21900	21950	21900	93
564	20240215	095600	1381061750	21950	21950	22000	21950	286
565	20240215	095500	1374779050	21950	21950	21950	21900	102
566	20240215	095400	1372541150	21900	21950	21950	21900	2817
567	20240215	095300	1310818650	21950	21950	21950	21950	665
568	20240215	095200	1296221900	21950	22000	22000	21950	54
569	20240215	095100	1295036350	22000	21950	22000	21950	80
570	20240215	095000	1293280150	21950	21950	21950	21950	24
571	20240215	094900	1292753350	21950	22000	22000	21950	502
572	20240215	094800	1281710250	22000	22000	22050	22000	630
573	20240215	094700	1267849550	22000	22000	22000	22000	0
574	20240215	094600	1267849550	22000	22050	22050	22000	130
575	20240215	094500	1264988300	22050	22050	22050	22050	700
576	20240215	094400	1249553300	22050	22050	22050	22050	32
577	20240215	094300	1248847700	22050	22100	22100	22050	662
578	20240215	094200	1234218200	22100	22050	22100	22000	219
579	20240215	094100	1229390550	22050	21950	22050	21900	914
580	20240215	094000	1209296950	22000	22000	22000	21950	179
581	20240215	093900	1205366400	22000	21950	22000	21950	9
582	20240215	093800	1205168800	22000	21950	22000	21950	57
583	20240215	093700	1203917550	21950	21950	21950	21950	165
584	20240215	093600	1200295800	21950	21950	21950	21950	1361
585	20240215	093500	1170421850	21950	22000	22000	21950	219
586	20240215	093400	1165609550	22000	21950	22000	21900	2033
587	20240215	093300	1120971050	21900	21950	21950	21900	217
588	20240215	093200	1116217300	21950	21950	21950	21900	1235
589	20240215	093100	1089110050	22000	22050	22050	22000	920
590	20240215	093000	1068863150	22050	22100	22100	22050	54
591	20240215	092900	1067671950	22100	22100	22100	22100	50
592	20240215	092800	1066566950	22100	22100	22100	22050	403
593	20240215	092700	1057667700	22050	22000	22050	22000	163
594	20240215	092600	1054074750	22000	22050	22050	21950	3273
595	20240215	092500	981979550	22100	22100	22100	22100	955
596	20240215	092400	960874050	22100	22100	22100	22100	111
597	20240215	092300	958420950	22100	22100	22100	22050	612
598	20240215	092200	944895800	22100	22150	22150	22050	2057
599	20240215	092100	899417600	22150	22150	22150	22150	1330
600	20240215	092000	869958100	22100	22100	22100	22100	231
601	20240215	091900	864853000	22150	22150	22150	22100	630
602	20240215	091800	850920950	22150	22150	22150	22100	1939
603	20240215	091700	808001150	22200	22200	22200	22200	107
604	20240215	091600	805625750	22200	22250	22250	22150	1315
605	20240215	091500	776391750	22300	22300	22300	22250	772
606	20240215	091400	759186800	22350	22250	22350	22250	420
607	20240215	091300	749827450	22250	22300	22300	22250	32
608	20240215	091200	749115250	22300	22300	22350	22300	515
609	20240215	091100	737625500	22300	22250	22350	22250	271
610	20240215	091000	731576900	22250	22200	22250	22200	119
611	20240215	090900	728933500	22200	22200	22200	22200	572
612	20240215	090800	716235100	22200	22200	22300	22200	302
613	20240215	090700	709523450	22200	22200	22250	22150	552
614	20240215	090600	697274200	22200	22300	22300	22200	2105
615	20240215	090500	650357650	22350	22400	22400	22350	628
616	20240215	090400	636309350	22450	22450	22500	22350	1777
617	20240215	090300	596507850	22550	22400	22550	22400	2935
618	20240215	090200	530535550	22500	22200	22500	22150	18459
619	20240215	090100	119631650	22150	22150	22200	22100	2633
620	20240215	090000	61401000	22100	22100	22300	22100	2776