KissMeData/001530/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183400	4383826050	30600	30600	30600	30600	2967
3	20240216	183300	4383826050	30600	30600	30600	30600	0
4	20240216	183200	4383826050	30600	30600	30600	30600	0
5	20240216	183100	4383826050	30600	30600	30600	30600	0
6	20240216	183000	4383826050	30600	30600	30600	30600	0
7	20240216	182900	4383826050	30600	30600	30600	30600	0
8	20240216	182800	4383826050	30600	30600	30600	30600	0
9	20240216	182700	4383826050	30600	30600	30600	30600	0
10	20240216	182600	4383826050	30600	30600	30600	30600	0
11	20240216	182500	4383826050	30600	30600	30600	30600	0
12	20240216	182400	4383826050	30600	30600	30600	30600	0
13	20240216	182300	4383826050	30600	30600	30600	30600	0
14	20240216	182200	4383826050	30600	30600	30600	30600	0
15	20240216	182100	4383826050	30600	30600	30600	30600	0
16	20240216	182000	4383826050	30600	30600	30600	30600	0
17	20240216	181900	4383826050	30600	30600	30600	30600	0
18	20240216	181800	4383826050	30600	30600	30600	30600	0
19	20240216	181700	4383826050	30600	30600	30600	30600	0
20	20240216	181600	4383826050	30600	30600	30600	30600	0
21	20240216	181500	4383826050	30600	30600	30600	30600	0
22	20240216	181400	4383826050	30600	30600	30600	30600	0
23	20240216	181300	4383826050	30600	30600	30600	30600	0
24	20240216	181200	4383826050	30600	30600	30600	30600	0
25	20240216	181100	4383826050	30600	30600	30600	30600	0
26	20240216	181000	4383826050	30600	30600	30600	30600	0
27	20240216	180900	4383826050	30600	30600	30600	30600	0
28	20240216	180800	4383826050	30600	30600	30600	30600	0
29	20240216	180700	4383826050	30600	30600	30600	30600	0
30	20240216	180600	4383826050	30600	30600	30600	30600	0
31	20240216	180500	4383826050	30600	30600	30600	30600	0
32	20240216	180400	4383826050	30600	30600	30600	30600	2967
33	20240216	180300	4383826050	30600	30600	30600	30600	0
34	20240216	180200	4383826050	30600	30600	30600	30600	0
35	20240216	180100	4383826050	30600	30600	30600	30600	0
36	20240216	180000	4383826050	30600	30600	30600	30600	0
37	20240216	175900	4383826050	30600	30600	30600	30600	0
38	20240216	175800	4383826050	30600	30600	30600	30600	0
39	20240216	175700	4383826050	30600	30600	30600	30600	0
40	20240216	175600	4383826050	30600	30600	30600	30600	0
41	20240216	175500	4383826050	30600	30600	30600	30600	0
42	20240216	175400	4383826050	30600	30600	30600	30600	0
43	20240216	175300	4383826050	30600	30600	30600	30600	0
44	20240216	175200	4383826050	30600	30600	30600	30600	0
45	20240216	175100	4383826050	30600	30600	30600	30600	0
46	20240216	175000	4383826050	30600	30600	30600	30600	0
47	20240216	174900	4383826050	30600	30600	30600	30600	0
48	20240216	174800	4383826050	30600	30600	30600	30600	0
49	20240216	174700	4383826050	30600	30600	30600	30600	0
50	20240216	174600	4383826050	30600	30600	30600	30600	0
51	20240216	174500	4383826050	30600	30600	30600	30600	0
52	20240216	174400	4383826050	30600	30600	30600	30600	0
53	20240216	174300	4383826050	30600	30600	30600	30600	0
54	20240216	174200	4383826050	30600	30600	30600	30600	0
55	20240216	174100	4383826050	30600	30600	30600	30600	0
56	20240216	174000	4383826050	30600	30600	30600	30600	0
57	20240216	173900	4383826050	30600	30600	30600	30600	0
58	20240216	173800	4383826050	30600	30600	30600	30600	0
59	20240216	173700	4383826050	30600	30600	30600	30600	0
60	20240216	173600	4383826050	30600	30600	30600	30600	0
61	20240216	173500	4383826050	30600	30600	30600	30600	0
62	20240216	173400	4383826050	30600	30600	30600	30600	2967
63	20240216	173300	4383826050	30600	30600	30600	30600	0
64	20240216	173200	4383826050	30600	30600	30600	30600	0
65	20240216	173100	4383826050	30600	30600	30600	30600	0
66	20240216	173000	4383826050	30600	30600	30600	30600	0
67	20240216	172900	4383826050	30600	30600	30600	30600	0
68	20240216	172800	4383826050	30600	30600	30600	30600	0
69	20240216	172700	4383826050	30600	30600	30600	30600	0
70	20240216	172600	4383826050	30600	30600	30600	30600	0
71	20240216	172500	4383826050	30600	30600	30600	30600	0
72	20240216	172400	4383826050	30600	30600	30600	30600	0
73	20240216	172300	4383826050	30600	30600	30600	30600	0
74	20240216	172200	4383826050	30600	30600	30600	30600	0
75	20240216	172100	4383826050	30600	30600	30600	30600	0
76	20240216	172000	4383826050	30600	30600	30600	30600	0
77	20240216	171900	4383826050	30600	30600	30600	30600	0
78	20240216	171800	4383826050	30600	30600	30600	30600	0
79	20240216	171700	4383826050	30600	30600	30600	30600	0
80	20240216	171600	4383826050	30600	30600	30600	30600	0
81	20240216	171500	4383826050	30600	30600	30600	30600	0
82	20240216	171400	4383826050	30600	30600	30600	30600	0
83	20240216	171300	4383826050	30600	30600	30600	30600	0
84	20240216	171200	4383826050	30600	30600	30600	30600	0
85	20240216	171100	4383826050	30600	30600	30600	30600	0
86	20240216	171000	4383826050	30600	30600	30600	30600	0
87	20240216	170900	4383826050	30600	30600	30600	30600	0
88	20240216	170800	4383826050	30600	30600	30600	30600	0
89	20240216	170700	4383826050	30600	30600	30600	30600	0
90	20240216	170600	4383826050	30600	30600	30600	30600	0
91	20240216	170500	4383826050	30600	30600	30600	30600	0
92	20240216	170400	4383826050	30600	30600	30600	30600	2967
93	20240216	170300	4383826050	30600	30600	30600	30600	0
94	20240216	170200	4383826050	30600	30600	30600	30600	0
95	20240216	170100	4383826050	30600	30600	30600	30600	0
96	20240216	170000	4383826050	30600	30600	30600	30600	0
97	20240216	165900	4383826050	30600	30600	30600	30600	0
98	20240216	165800	4383826050	30600	30600	30600	30600	0
99	20240216	165700	4383826050	30600	30600	30600	30600	0
100	20240216	165600	4383826050	30600	30600	30600	30600	0
101	20240216	165500	4383826050	30600	30600	30600	30600	0
102	20240216	165400	4383826050	30600	30600	30600	30600	0
103	20240216	165300	4383826050	30600	30600	30600	30600	0
104	20240216	165200	4383826050	30600	30600	30600	30600	0
105	20240216	165100	4383826050	30600	30600	30600	30600	0
106	20240216	165000	4383826050	30600	30600	30600	30600	0
107	20240216	164900	4383826050	30600	30600	30600	30600	0
108	20240216	164800	4383826050	30600	30600	30600	30600	0
109	20240216	164700	4383826050	30600	30600	30600	30600	0
110	20240216	164600	4383826050	30600	30600	30600	30600	0
111	20240216	164500	4383826050	30600	30600	30600	30600	0
112	20240216	164400	4383826050	30600	30600	30600	30600	0
113	20240216	164300	4383826050	30600	30600	30600	30600	0
114	20240216	164200	4383826050	30600	30600	30600	30600	0
115	20240216	164100	4383826050	30600	30600	30600	30600	0
116	20240216	164000	4383826050	30600	30600	30600	30600	0
117	20240216	163900	4383826050	30600	30600	30600	30600	0
118	20240216	163800	4383826050	30600	30600	30600	30600	0
119	20240216	163700	4383826050	30600	30600	30600	30600	0
120	20240216	163600	4383826050	30600	30600	30600	30600	0
121	20240216	163500	4383826050	30600	30600	30600	30600	0
122	20240216	163400	4383826050	30600	30600	30600	30600	2967
123	20240216	163300	4383826050	30600	30600	30600	30600	0
124	20240216	163200	4383826050	30600	30600	30600	30600	0
125	20240216	163100	4383826050	30600	30600	30600	30600	0
126	20240216	163000	4383826050	30600	30600	30600	30600	0
127	20240216	162900	4383826050	30600	30600	30600	30600	0
128	20240216	162800	4383826050	30600	30600	30600	30600	0
129	20240216	162700	4383826050	30600	30600	30600	30600	0
130	20240216	162600	4383826050	30600	30600	30600	30600	0
131	20240216	162500	4383826050	30600	30600	30600	30600	0
132	20240216	162400	4383826050	30600	30600	30600	30600	0
133	20240216	162300	4383826050	30600	30600	30600	30600	0
134	20240216	162200	4383826050	30600	30600	30600	30600	0
135	20240216	162100	4383826050	30600	30600	30600	30600	0
136	20240216	162000	4383826050	30600	30600	30600	30600	0
137	20240216	161900	4383826050	30600	30600	30600	30600	0
138	20240216	161800	4383826050	30600	30600	30600	30600	0
139	20240216	161700	4383826050	30600	30600	30600	30600	0
140	20240216	161600	4383826050	30600	30600	30600	30600	0
141	20240216	161500	4383826050	30600	30600	30600	30600	0
142	20240216	161400	4383826050	30600	30600	30600	30600	0
143	20240216	161300	4383826050	30600	30600	30600	30600	0
144	20240216	161200	4383826050	30600	30600	30600	30600	0
145	20240216	161100	4383826050	30600	30600	30600	30600	0
146	20240216	161000	4383826050	30600	30600	30600	30600	0
147	20240216	160900	4383826050	30600	30600	30600	30600	0
148	20240216	160800	4383826050	30600	30600	30600	30600	0
149	20240216	160700	4383826050	30600	30600	30600	30600	0
150	20240216	160600	4383826050	30600	30600	30600	30600	0
151	20240216	160500	4383826050	30600	30600	30600	30600	0
152	20240216	160400	4383826050	30600	30600	30600	30600	2967
153	20240216	160300	4383826050	30600	30600	30600	30600	0
154	20240216	160200	4383826050	30600	30600	30600	30600	0
155	20240216	160100	4383826050	30600	30600	30600	30600	0
156	20240216	160000	4383826050	30600	30600	30600	30600	0
157	20240216	155900	4383826050	30600	30600	30600	30600	0
158	20240216	155800	4383826050	30600	30600	30600	30600	0
159	20240216	155700	4383826050	30600	30600	30600	30600	0
160	20240216	155600	4383826050	30600	30600	30600	30600	0
161	20240216	155500	4383826050	30600	30600	30600	30600	0
162	20240216	155400	4383826050	30600	30600	30600	30600	0
163	20240216	155300	4383826050	30600	30600	30600	30600	0
164	20240216	155200	4383826050	30600	30600	30600	30600	0
165	20240216	155100	4383826050	30600	30600	30600	30600	0
166	20240216	155000	4383826050	30600	30600	30600	30600	0
167	20240216	154900	4383826050	30600	30600	30600	30600	0
168	20240216	154800	4383826050	30600	30600	30600	30600	0
169	20240216	154700	4383826050	30600	30600	30600	30600	0
170	20240216	154600	4383826050	30600	30600	30600	30600	0
171	20240216	154500	4383826050	30600	30600	30600	30600	0
172	20240216	154400	4383826050	30600	30600	30600	30600	0
173	20240216	154300	4383826050	30600	30600	30600	30600	0
174	20240216	154200	4383826050	30600	30600	30600	30600	0
175	20240216	154100	4383826050	30600	30600	30600	30600	0
176	20240216	154000	4383826050	30600	30600	30600	30600	0
177	20240216	153900	4383826050	30600	30600	30600	30600	0
178	20240216	153800	4383826050	30600	30600	30600	30600	0
179	20240216	153700	4383826050	30600	30600	30600	30600	0
180	20240216	153600	4383826050	30600	30600	30600	30600	0
181	20240216	153500	4383826050	30600	30600	30600	30600	0
182	20240216	153400	4383826050	30600	30600	30600	30600	2967
183	20240216	153300	4383826050	30600	30600	30600	30600	0
184	20240216	153200	4383826050	30600	30600	30600	30600	0
185	20240216	153100	4383826050	30600	30600	30600	30600	0
186	20240216	153000	4383826050	30600	30600	30600	30600	2967
187	20240216	152900	4293035850	30550	30550	30550	30550	0
188	20240216	152800	4293035850	30550	30550	30550	30550	0
189	20240216	152700	4293035850	30550	30550	30550	30550	0
190	20240216	152600	4293035850	30550	30550	30550	30550	0
191	20240216	152500	4293035850	30550	30550	30550	30550	0
192	20240216	152400	4293035850	30550	30550	30550	30550	0
193	20240216	152300	4293035850	30550	30550	30550	30550	0
194	20240216	152200	4293035850	30550	30550	30550	30550	0
195	20240216	152100	4293035850	30550	30550	30550	30550	0
196	20240216	152000	4293035850	30550	30550	30550	30550	0
197	20240216	151900	4293035850	30550	30550	30600	30500	827
198	20240216	151800	4267768700	30550	30600	30600	30550	309
199	20240216	151700	4258320050	30600	30550	30600	30550	229
200	20240216	151600	4251316350	30600	30550	30600	30550	407
201	20240216	151500	4238877200	30600	30550	30600	30550	24
202	20240216	151400	4238143050	30600	30600	30600	30550	256
203	20240216	151300	4230309750	30600	30600	30600	30550	383
204	20240216	151200	4218590450	30600	30600	30600	30600	473
205	20240216	151100	4204116650	30600	30550	30600	30500	931
206	20240216	151000	4175678600	30550	30500	30550	30450	753
207	20240216	150900	4152697800	30500	30500	30500	30500	147
208	20240216	150800	4148214300	30500	30500	30500	30450	284
209	20240216	150700	4139563300	30500	30500	30500	30500	147
210	20240216	150600	4135079800	30500	30450	30500	30450	362
211	20240216	150500	4124048100	30450	30450	30500	30450	630
212	20240216	150400	4104864250	30500	30450	30500	30450	426
213	20240216	150300	4091881000	30500	30350	30500	30350	1437
214	20240216	150200	4048193350	30400	30450	30450	30400	534
215	20240216	150100	4031938050	30450	30450	30500	30450	270
216	20240216	150000	4023709450	30450	30500	30500	30450	529
217	20240216	145900	4007592600	30500	30450	30500	30450	159
218	20240216	145800	4002743600	30550	30550	30550	30500	558
219	20240216	145700	3985715100	30500	30550	30550	30500	214
220	20240216	145600	3979180600	30550	30550	30550	30550	149
221	20240216	145500	3974628650	30550	30550	30550	30550	154
222	20240216	145400	3969923950	30550	30550	30550	30500	351
223	20240216	145300	3959201050	30550	30500	30550	30500	172
224	20240216	145200	3953949700	30500	30550	30550	30500	221
225	20240216	145100	3947201850	30550	30550	30550	30500	170
226	20240216	145000	3942008850	30550	30550	30550	30550	149
227	20240216	144900	3937456900	30550	30550	30550	30550	149
228	20240216	144800	3932904950	30550	30500	30550	30500	186
229	20240216	144700	3927224050	30500	30450	30500	30400	331
230	20240216	144600	3917158400	30550	30450	30550	30450	509
231	20240216	144500	3901645350	30550	30550	30600	30500	308
232	20240216	144400	3892241450	30550	30550	30550	30550	295
233	20240216	144300	3883229200	30550	30500	30550	30500	146
234	20240216	144200	3878769150	30600	30600	30600	30600	143
235	20240216	144100	3874393350	30500	30550	30550	30500	205
236	20240216	144000	3868133550	30550	30550	30550	30500	191
237	20240216	143900	3862300550	30600	30550	30600	30500	371
238	20240216	143800	3850968300	30600	30500	30600	30500	203
239	20240216	143700	3844769450	30550	30550	30550	30550	147
240	20240216	143600	3840278600	30550	30600	30600	30550	143
241	20240216	143500	3835902900	30600	30600	30600	30600	167
242	20240216	143400	3830792700	30500	30500	30500	30500	6
243	20240216	143300	3830609700	30600	30600	30600	30450	144
244	20240216	143200	3826203450	30450	30550	30550	30450	142
245	20240216	143100	3821865450	30550	30500	30600	30450	301
246	20240216	143000	3812679400	30500	30600	30600	30500	1239
247	20240216	142900	3774875500	30600	30600	30600	30600	141
248	20240216	142800	3770560900	30500	30550	30600	30500	424
249	20240216	142700	3757602700	30600	30600	30600	30600	170
250	20240216	142600	3752400700	30600	30600	30600	30600	48
251	20240216	142500	3750931900	30650	30650	30650	30650	160
252	20240216	142400	3746027900	30650	30600	30650	30600	170
253	20240216	142300	3740818700	30650	30600	30650	30600	191
254	20240216	142200	3734967050	30650	30650	30650	30650	144
255	20240216	142100	3730553450	30650	30650	30650	30600	190
256	20240216	142000	3724731000	30650	30650	30650	30650	142
257	20240216	141900	3720378700	30650	30650	30650	30650	151
258	20240216	141800	3715750550	30650	30600	30650	30600	172
259	20240216	141700	3710478800	30650	30650	30650	30650	145
260	20240216	141600	3706034550	30650	30600	30650	30600	241
261	20240216	141500	3698652900	30600	30650	30650	30600	5
262	20240216	141400	3698499750	30650	30600	30650	30600	3703
263	20240216	141300	3585187750	30500	30600	30600	30500	341
264	20240216	141200	3574763400	30600	30600	30600	30600	145
265	20240216	141100	3570326400	30600	30600	30600	30600	152
266	20240216	141000	3565675200	30600	30600	30600	30600	141
267	20240216	140900	3561360600	30600	30600	30600	30600	141
268	20240216	140800	3557046000	30600	30600	30600	30550	162
269	20240216	140700	3552089300	30600	30600	30600	30600	145
270	20240216	140600	3547652300	30550	30600	30600	30550	341
271	20240216	140500	3537227700	30600	30600	30600	30600	2
272	20240216	140400	3537166500	30600	30600	30600	30550	155
273	20240216	140300	3532424000	30600	30600	30600	30600	144
274	20240216	140200	3528017600	30600	30550	30600	30550	197
275	20240216	140100	3521992200	30550	30550	30600	30550	8
276	20240216	140000	3521747650	30550	30600	30600	30550	226
277	20240216	135900	3514836200	30600	30550	30600	30550	151
278	20240216	135800	3510216100	30550	30550	30600	30550	368
279	20240216	135700	3498966650	30550	30550	30550	30550	316
280	20240216	135600	3489312850	30550	30550	30550	30500	204
281	20240216	135500	3483083150	30550	30550	30550	30550	141
282	20240216	135400	3478775600	30550	30500	30550	30500	145
283	20240216	135300	3474345900	30500	30500	30500	30500	56
284	20240216	135200	3472637900	30500	30450	30500	30450	250
285	20240216	135100	3465018250	30500	30500	30500	30500	148
286	20240216	135000	3460504250	30500	30500	30500	30500	142
287	20240216	134900	3456173250	30500	30550	30550	30500	981
288	20240216	134800	3426245700	30550	30550	30550	30500	187
289	20240216	134700	3420535000	30550	30550	30550	30500	155
290	20240216	134600	3415800250	30550	30550	30550	30550	141
291	20240216	134500	3411492700	30550	30550	30550	30550	3
292	20240216	134400	3411401050	30550	30550	30550	30550	119
293	20240216	134300	3407765600	30500	30500	30500	30500	1
294	20240216	134200	3407735100	30500	30500	30500	30500	20
295	20240216	134100	3407125100	30500	30550	30550	30500	9
296	20240216	134000	3406850250	30550	30550	30550	30550	0
297	20240216	133900	3406850250	30550	30550	30550	30550	5
298	20240216	133800	3406697500	30550	30500	30550	30500	60
299	20240216	133700	3404867000	30550	30500	30550	30500	127
300	20240216	133600	3400992300	30550	30500	30550	30500	105
301	20240216	133500	3397789750	30500	30500	30500	30500	3
302	20240216	133400	3397698250	30550	30550	30550	30450	17
303	20240216	133300	3397179650	30500	30500	30500	30500	69
304	20240216	133200	3395075150	30500	30500	30500	30500	2
305	20240216	133100	3395014150	30550	30550	30550	30550	3
306	20240216	133000	3394922500	30550	30550	30550	30550	7
307	20240216	132900	3394708650	30500	30500	30500	30500	51
308	20240216	132800	3393153150	30500	30500	30500	30500	100
309	20240216	132700	3390103150	30500	30500	30550	30500	111
310	20240216	132600	3386717600	30550	30500	30550	30500	39
311	20240216	132500	3385527950	30550	30500	30550	30500	119
312	20240216	132400	3381896650	30500	30500	30500	30500	5
313	20240216	132300	3381744150	30500	30500	30500	30500	10
314	20240216	132200	3381439150	30500	30500	30500	30500	2
315	20240216	132100	3381378150	30500	30500	30500	30500	3
316	20240216	132000	3381286650	30500	30500	30500	30500	12
317	20240216	131900	3380920650	30550	30550	30550	30550	3
318	20240216	131800	3380829000	30450	30500	30500	30400	389
319	20240216	131700	3368982050	30400	30550	30550	30400	270
320	20240216	131600	3360761700	30550	30550	30550	30550	1
321	20240216	131500	3360731150	30550	30450	30550	30450	47
322	20240216	131400	3359299050	30500	30500	30500	30500	75
323	20240216	131300	3357011550	30500	30500	30500	30500	62
324	20240216	131200	3355120550	30550	30550	30550	30550	11
325	20240216	131100	3354784500	30550	30550	30550	30500	23
326	20240216	131000	3354081900	30550	30550	30550	30550	89
327	20240216	130900	3351362950	30550	30550	30550	30550	0
328	20240216	130800	3351362950	30550	30550	30550	30550	13
329	20240216	130700	3350965800	30550	30500	30550	30500	532
330	20240216	130600	3334738200	30550	30550	30550	30550	674
331	20240216	130500	3314147500	30550	30550	30550	30550	13
332	20240216	130400	3313750350	30550	30550	30550	30550	30
333	20240216	130300	3312833850	30550	30550	30550	30550	61
334	20240216	130200	3310970300	30550	30550	30550	30500	14
335	20240216	130100	3310542700	30550	30550	30550	30550	35
336	20240216	130000	3309473450	30550	30500	30550	30500	90
337	20240216	125900	3306724000	30550	30550	30550	30550	8
338	20240216	125800	3306479600	30550	30550	30550	30550	9
339	20240216	125700	3306204650	30550	30550	30550	30550	35
340	20240216	125600	3305135400	30550	30550	30550	30550	59
341	20240216	125500	3303332950	30550	30550	30550	30550	9
342	20240216	125400	3303058000	30550	30500	30550	30500	71
343	20240216	125300	3300889950	30500	30500	30500	30450	1097
344	20240216	125200	3267432350	30550	30550	30550	30550	293
345	20240216	125100	3258481200	30550	30550	30550	30550	43
346	20240216	125000	3257167550	30550	30550	30550	30500	130
347	20240216	124900	3253198200	30550	30600	30600	30550	1073
348	20240216	124800	3220417950	30550	30550	30550	30550	33
349	20240216	124700	3219409800	30600	30600	30600	30550	5
350	20240216	124600	3219256850	30600	30600	30600	30600	20
351	20240216	124500	3218644850	30600	30600	30600	30600	13
352	20240216	124400	3218247050	30600	30600	30600	30600	2
353	20240216	124300	3218185850	30600	30550	30600	30550	11
354	20240216	124200	3217849500	30550	30550	30550	30550	1
355	20240216	124100	3217818950	30600	30600	30600	30550	35
356	20240216	124000	3216749500	30600	30600	30600	30600	3
357	20240216	123900	3216657700	30600	30600	30600	30600	0
358	20240216	123800	3216657700	30600	30600	30600	30600	1
359	20240216	123700	3216627100	30600	30600	30600	30600	6
360	20240216	123600	3216443500	30600	30550	30600	30550	206
361	20240216	123500	3210150050	30550	30550	30550	30550	1
362	20240216	123400	3210119500	30600	30600	30600	30600	6
363	20240216	123300	3209935900	30550	30550	30550	30550	6
364	20240216	123200	3209752600	30550	30550	30550	30550	8
365	20240216	123100	3209508200	30550	30550	30550	30550	1450
366	20240216	123000	3165210700	30550	30550	30550	30550	87
367	20240216	122900	3162552850	30550	30550	30550	30500	11
368	20240216	122800	3162216900	30550	30550	30550	30550	9
369	20240216	122700	3161941950	30550	30600	30600	30550	39
370	20240216	122600	3160750200	30550	30550	30550	30550	775
371	20240216	122500	3137073950	30550	30550	30550	30550	13
372	20240216	122400	3136676800	30550	30550	30550	30550	27
373	20240216	122300	3135851950	30550	30550	30550	30500	67
374	20240216	122200	3133805300	30550	30550	30550	30500	16
375	20240216	122100	3133316750	30550	30550	30550	30550	31
376	20240216	122000	3132369700	30550	30550	30550	30500	87
377	20240216	121900	3129711900	30550	30550	30550	30550	12
378	20240216	121800	3129345300	30550	30550	30550	30550	10
379	20240216	121700	3129039800	30550	30500	30550	30500	43
380	20240216	121600	3127726900	30500	30550	30550	30500	49
381	20240216	121500	3126232250	30550	30500	30550	30500	30
382	20240216	121400	3125316350	30550	30500	30550	30500	303
383	20240216	121300	3116061400	30500	30550	30550	30500	146
384	20240216	121200	3111608250	30550	30550	30550	30550	15
385	20240216	121100	3111150000	30550	30550	30550	30550	10
386	20240216	121000	3110844500	30550	30550	30550	30550	87
387	20240216	120900	3108186650	30550	30550	30550	30550	10
388	20240216	120800	3107881150	30550	30550	30550	30550	462
389	20240216	120700	3093767050	30550	30500	30550	30500	313
390	20240216	120600	3084206900	30500	30450	30500	30450	239
391	20240216	120500	3076917450	30450	30500	30500	30450	42
392	20240216	120400	3075638250	30450	30450	30450	30400	108
393	20240216	120300	3072349800	30300	30500	30500	30250	1443
394	20240216	120200	3028548200	30450	30450	30500	30450	29
395	20240216	120100	3027664950	30450	30500	30500	30450	23
396	20240216	120000	3026963500	30500	30500	30500	30500	85
397	20240216	115900	3024371000	30500	30500	30500	30450	188
398	20240216	115800	3018646000	30500	30550	30550	30500	83
399	20240216	115700	3016114400	30550	30600	30600	30550	734
400	20240216	115600	2993690600	30600	30600	30600	30600	107
401	20240216	115500	2990416400	30600	30550	30600	30550	8
402	20240216	115400	2990171900	30550	30550	30550	30550	0
403	20240216	115300	2990171900	30550	30550	30550	30550	86
404	20240216	115200	2987544600	30550	30550	30550	30550	12
405	20240216	115100	2987178000	30550	30550	30550	30500	87
406	20240216	115000	2984520200	30550	30500	30550	30500	31
407	20240216	114900	2983573350	30550	30500	30550	30500	91
408	20240216	114800	2980796850	30500	30500	30500	30500	316
409	20240216	114700	2971158850	30500	30550	30550	30450	834
410	20240216	114600	2945717050	30500	30550	30550	30500	351
411	20240216	114500	2935011050	30550	30500	30550	30500	502
412	20240216	114400	2919699950	30500	30550	30550	30500	220
413	20240216	114300	2912989550	30550	30600	30600	30550	278
414	20240216	114200	2904491800	30600	30600	30600	30600	4
415	20240216	114100	2904369400	30500	30550	30650	30500	286
416	20240216	114000	2895631800	30550	30550	30550	30550	51
417	20240216	113900	2894073750	30400	30550	30650	30200	3598
418	20240216	113800	2785022400	30450	30700	30700	30450	1001
419	20240216	113700	2754485350	30650	30650	30650	30650	237
420	20240216	113600	2747221300	30700	30650	30700	30650	15
421	20240216	113500	2746760900	30650	30600	30650	30600	88
422	20240216	113400	2744063750	30600	30550	30600	30550	961
423	20240216	113300	2714660550	30550	30550	30550	30550	461
424	20240216	113200	2700577000	30600	30600	30600	30550	54
425	20240216	113100	2698927100	30550	30550	30550	30550	168
426	20240216	113000	2693794700	30600	30550	30600	30550	54
427	20240216	112900	2692144800	30550	30600	30600	30550	13
428	20240216	112800	2691747500	30550	30600	30600	30550	16
429	20240216	112700	2691258200	30550	30550	30600	30550	60
430	20240216	112600	2689425000	30600	30550	30600	30550	264
431	20240216	112500	2681356650	30600	30650	30650	30600	81
432	20240216	112400	2678877800	30650	30600	30650	30600	185
433	20240216	112300	2673207900	30600	30650	30650	30600	30
434	20240216	112200	2672289750	30650	30650	30650	30650	116
435	20240216	112100	2668734350	30650	30700	30700	30650	172
436	20240216	112000	2663454400	30700	30700	30700	30700	176
437	20240216	111900	2658051200	30700	30650	30700	30650	86
438	20240216	111800	2655411750	30600	30550	30700	30550	916
439	20240216	111700	2627394650	30500	30600	30600	30500	38
440	20240216	111600	2626233650	30550	30500	30550	30500	269
441	20240216	111500	2618026450	30500	30550	30550	30500	932
442	20240216	111400	2589593200	30550	30600	30600	30550	6
443	20240216	111300	2589409750	30600	30550	30600	30500	41
444	20240216	111200	2588158600	30650	30600	30650	30600	22
445	20240216	111100	2587485050	30600	30550	30700	30500	66
446	20240216	111000	2585471450	30750	30500	30750	30400	5089
447	20240216	110900	2429401150	30500	30400	30500	30350	78
448	20240216	110800	2427025850	30400	30450	30500	30400	247
449	20240216	110700	2419515200	30500	30450	30500	30450	27
450	20240216	110600	2418692550	30500	30500	30500	30500	67
451	20240216	110500	2416649050	30500	30550	30550	30500	501
452	20240216	110400	2401367950	30550	30600	30600	30500	598
453	20240216	110300	2383102500	30600	30600	30600	30600	0
454	20240216	110200	2383102500	30600	30650	30650	30600	343
455	20240216	110100	2372597150	30600	30650	30650	30600	462
456	20240216	110000	2358438700	30650	30600	30700	30600	18
457	20240216	105900	2357887250	30700	30600	30700	30600	2837
458	20240216	105800	2270849950	30650	30650	30650	30600	682
459	20240216	105700	2249949350	30650	30650	30650	30600	910
460	20240216	105600	2222065400	30650	30650	30650	30650	1885
461	20240216	105500	2164290150	30650	30550	30650	30550	856
462	20240216	105400	2138086050	30600	30650	30650	30550	281
463	20240216	105300	2129480750	30650	30550	30650	30550	1877
464	20240216	105200	2072083050	30550	30550	30550	30450	252
465	20240216	105100	2064384550	30600	30650	30650	30550	432
466	20240216	105000	2051175950	30650	30600	30650	30600	2067
467	20240216	104900	1987843250	30550	30450	30600	30400	5066
468	20240216	104800	1833230000	30450	30450	30500	30450	745
469	20240216	104700	1810520800	30500	30500	30500	30400	591
470	20240216	104600	1792533800	30450	30450	30500	30450	1005
471	20240216	104500	1761890500	30450	30400	30450	30400	1655
472	20240216	104400	1711496400	30200	30250	30450	30200	3158
473	20240216	104300	1615591900	30250	30250	30250	30250	77
474	20240216	104200	1613262650	30250	30300	30300	30250	1337
475	20240216	104100	1572754900	30300	30250	30300	30250	422
476	20240216	104000	1559971750	30250	30200	30250	30200	68
477	20240216	103900	1557916750	30200	30300	30300	30200	119
478	20240216	103800	1554316250	30300	30300	30300	30250	305
479	20240216	103700	1545074800	30300	30250	30300	30250	333
480	20240216	103600	1535001450	30250	30300	30300	30250	920
481	20240216	103500	1507170900	30300	30300	30300	30250	84
482	20240216	103400	1504625950	30250	30200	30300	30200	405
483	20240216	103300	1492363550	30200	30250	30250	30200	510
484	20240216	103200	1476936550	30250	30100	30250	30100	1716
485	20240216	103100	1425180700	30100	30150	30150	30100	773
486	20240216	103000	1401913050	30150	30150	30150	30100	674
487	20240216	102900	1381617300	30100	30150	30150	30100	320
488	20240216	102800	1371969750	30100	30150	30200	30100	489
489	20240216	102700	1357241650	30200	30200	30250	30150	138
490	20240216	102600	1353076450	30250	30150	30250	30150	2094
491	20240216	102500	1289836850	30200	30200	30200	30150	189
492	20240216	102400	1284130500	30200	30250	30250	30150	273
493	20240216	102300	1275885850	30250	30200	30250	30150	216
494	20240216	102200	1269363250	30250	30300	30300	30200	1175
495	20240216	102100	1233810250	30250	30250	30300	30250	1166
496	20240216	102000	1198485800	30250	30250	30250	30150	4230
497	20240216	101900	1070549500	30250	30100	30250	30050	3261
498	20240216	101800	972149550	30050	29950	30100	29900	16099
499	20240216	101700	489533400	29950	29850	29950	29850	2125
500	20240216	101600	425996150	29850	29850	29850	29850	250
501	20240216	101500	418533650	29850	29800	29850	29750	508
502	20240216	101400	403373150	29850	29850	29850	29800	116
503	20240216	101300	399916050	29850	29850	29850	29850	25
504	20240216	101200	399169800	29850	29800	29850	29800	157
505	20240216	101100	394487650	29800	29850	29850	29800	2
506	20240216	101000	394428000	29800	29850	29850	29800	57
507	20240216	100900	392727600	29850	29850	29850	29800	113
508	20240216	100800	389355800	29850	29850	29850	29800	4
509	20240216	100700	389236450	29850	29850	29850	29850	5
510	20240216	100600	389087200	29800	29800	29850	29800	72
511	20240216	100500	386940050	29800	29800	29800	29800	24
512	20240216	100400	386224850	29850	29850	29900	29850	701
513	20240216	100300	365299900	29850	29900	29900	29850	48
514	20240216	100200	363865750	29850	29800	29850	29800	142
515	20240216	100100	359627100	29800	29850	29850	29800	29
516	20240216	100000	358762200	29850	29800	29850	29800	105
517	20240216	095900	355628000	29850	29800	29850	29750	127
518	20240216	095800	351840150	29900	29850	29900	29850	314
519	20240216	095700	342455400	29850	29850	29900	29800	168
520	20240216	095600	337436950	29850	29850	29900	29850	245
521	20240216	095500	330118100	29900	29850	29900	29850	162
522	20240216	095400	325280900	29850	29850	29850	29800	660
523	20240216	095300	305579950	29850	29750	29850	29750	1862
524	20240216	095200	250127000	29750	29550	29750	29550	2488
525	20240216	095100	176390700	29550	29550	29550	29550	1
526	20240216	095000	176361150	29550	29550	29550	29500	405
527	20240216	094900	164409900	29550	29550	29550	29550	99
528	20240216	094800	161484450	29550	29550	29550	29550	1
529	20240216	094700	161454900	29550	29550	29550	29500	136
530	20240216	094600	157438550	29550	29600	29600	29550	428
531	20240216	094500	144791000	29600	29600	29600	29600	0
532	20240216	094400	144791000	29600	29600	29600	29550	210
533	20240216	094300	138585000	29600	29600	29600	29600	10
534	20240216	094200	138289000	29600	29600	29600	29600	2
535	20240216	094100	138229800	29600	29600	29600	29600	0
536	20240216	094000	138229800	29600	29600	29600	29600	98
537	20240216	093900	135329000	29600	29650	29650	29600	510
538	20240216	093800	120208000	29600	29600	29650	29600	422
539	20240216	093700	107709550	29600	29600	29600	29600	6
540	20240216	093600	107531950	29600	29600	29600	29600	1
541	20240216	093500	107502350	29600	29600	29600	29600	2
542	20240216	093400	107443150	29600	29600	29600	29600	57
543	20240216	093300	105755950	29550	29550	29550	29550	21
544	20240216	093200	105135400	29550	29550	29550	29550	0
545	20240216	093100	105135400	29550	29600	29600	29550	4
546	20240216	093000	105017050	29600	29600	29600	29600	2
547	20240216	092900	104957850	29600	29550	29600	29550	20
548	20240216	092800	104365900	29450	29450	29450	29450	80
549	20240216	092700	102009900	29600	29600	29600	29600	8
550	20240216	092600	101773100	29500	29500	29500	29500	89
551	20240216	092500	99147600	29450	29500	29500	29450	7
552	20240216	092400	98941400	29550	29550	29550	29550	0
553	20240216	092300	98941400	29550	29550	29550	29550	34
554	20240216	092200	97936700	29550	29450	29550	29400	175
555	20240216	092100	92785950	29550	29450	29550	29450	233
556	20240216	092000	85924000	29500	29500	29500	29500	299
557	20240216	091900	77103500	29500	29500	29500	29500	1
558	20240216	091800	77074000	29500	29550	29550	29500	39
559	20240216	091700	75922500	29550	29550	29550	29550	120
560	20240216	091600	72376500	29650	29450	29650	29450	51
561	20240216	091500	70874350	29450	29450	29450	29450	70
562	20240216	091400	68812850	29450	29600	29600	29400	831
563	20240216	091300	44288600	29650	29650	29650	29650	0
564	20240216	091200	44288600	29650	29650	29650	29600	175
565	20240216	091100	39100350	29600	29600	29600	29600	47
566	20240216	091000	37709150	29650	29600	29650	29600	208
567	20240216	090900	31547300	29600	29600	29600	29600	216
568	20240216	090800	25153700	29650	29650	29650	29650	40
569	20240216	090700	23967700	29600	29600	29600	29600	3
570	20240216	090600	23878900	29700	29600	29700	29600	212
571	20240216	090500	17599900	29600	29600	29600	29600	154
572	20240216	090400	13041500	29650	29600	29650	29600	140
573	20240216	090300	8895300	29550	29600	29700	29550	140
574	20240216	090200	4740650	29550	29550	29650	29550	103
575	20240216	090100	1687050	29550	29550	29550	29550	3
576	20240216	090000	1598400	29600	29600	29600	29600	54