KissMeData/002810/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183800	266305100	13580	13580	13580	13580	290
3	20240215	183700	266305100	13580	13580	13580	13580	0
4	20240215	183600	266305100	13580	13580	13580	13580	0
5	20240215	183500	266305100	13580	13580	13580	13580	0
6	20240215	183400	266305100	13580	13580	13580	13580	0
7	20240215	183300	266305100	13580	13580	13580	13580	0
8	20240215	183200	266305100	13580	13580	13580	13580	0
9	20240215	183100	266305100	13580	13580	13580	13580	0
10	20240215	183000	266305100	13580	13580	13580	13580	0
11	20240215	182900	266305100	13580	13580	13580	13580	0
12	20240215	182800	266305100	13580	13580	13580	13580	0
13	20240215	182700	266305100	13580	13580	13580	13580	0
14	20240215	182600	266305100	13580	13580	13580	13580	0
15	20240215	182500	266305100	13580	13580	13580	13580	0
16	20240215	182400	266305100	13580	13580	13580	13580	0
17	20240215	182300	266305100	13580	13580	13580	13580	0
18	20240215	182200	266305100	13580	13580	13580	13580	0
19	20240215	182100	266305100	13580	13580	13580	13580	0
20	20240215	182000	266305100	13580	13580	13580	13580	0
21	20240215	181900	266305100	13580	13580	13580	13580	0
22	20240215	181800	266305100	13580	13580	13580	13580	0
23	20240215	181700	266305100	13580	13580	13580	13580	0
24	20240215	181600	266305100	13580	13580	13580	13580	0
25	20240215	181500	266305100	13580	13580	13580	13580	0
26	20240215	181400	266305100	13580	13580	13580	13580	0
27	20240215	181300	266305100	13580	13580	13580	13580	0
28	20240215	181200	266305100	13580	13580	13580	13580	0
29	20240215	181100	266305100	13580	13580	13580	13580	0
30	20240215	181000	266305100	13580	13580	13580	13580	0
31	20240215	180900	266305100	13580	13580	13580	13580	0
32	20240215	180800	266305100	13580	13580	13580	13580	290
33	20240215	180700	266305100	13580	13580	13580	13580	0
34	20240215	180600	266305100	13580	13580	13580	13580	0
35	20240215	180500	266305100	13580	13580	13580	13580	0
36	20240215	180400	266305100	13580	13580	13580	13580	0
37	20240215	180300	266305100	13580	13580	13580	13580	0
38	20240215	180200	266305100	13580	13580	13580	13580	0
39	20240215	180100	266305100	13580	13580	13580	13580	0
40	20240215	180000	266305100	13580	13580	13580	13580	0
41	20240215	175900	266305100	13580	13580	13580	13580	0
42	20240215	175800	266305100	13580	13580	13580	13580	0
43	20240215	175700	266305100	13580	13580	13580	13580	0
44	20240215	175600	266305100	13580	13580	13580	13580	0
45	20240215	175500	266305100	13580	13580	13580	13580	0
46	20240215	175400	266305100	13580	13580	13580	13580	0
47	20240215	175300	266305100	13580	13580	13580	13580	0
48	20240215	175200	266305100	13580	13580	13580	13580	0
49	20240215	175100	266305100	13580	13580	13580	13580	0
50	20240215	175000	266305100	13580	13580	13580	13580	0
51	20240215	174900	266305100	13580	13580	13580	13580	0
52	20240215	174800	266305100	13580	13580	13580	13580	0
53	20240215	174700	266305100	13580	13580	13580	13580	0
54	20240215	174600	266305100	13580	13580	13580	13580	0
55	20240215	174500	266305100	13580	13580	13580	13580	0
56	20240215	174400	266305100	13580	13580	13580	13580	0
57	20240215	174300	266305100	13580	13580	13580	13580	0
58	20240215	174200	266305100	13580	13580	13580	13580	0
59	20240215	174100	266305100	13580	13580	13580	13580	0
60	20240215	174000	266305100	13580	13580	13580	13580	0
61	20240215	173900	266305100	13580	13580	13580	13580	0
62	20240215	173800	266305100	13580	13580	13580	13580	290
63	20240215	173700	266305100	13580	13580	13580	13580	0
64	20240215	173600	266305100	13580	13580	13580	13580	0
65	20240215	173500	266305100	13580	13580	13580	13580	0
66	20240215	173400	266305100	13580	13580	13580	13580	0
67	20240215	173300	266305100	13580	13580	13580	13580	0
68	20240215	173200	266305100	13580	13580	13580	13580	0
69	20240215	173100	266305100	13580	13580	13580	13580	0
70	20240215	173000	266305100	13580	13580	13580	13580	0
71	20240215	172900	266305100	13580	13580	13580	13580	0
72	20240215	172800	266305100	13580	13580	13580	13580	0
73	20240215	172700	266305100	13580	13580	13580	13580	0
74	20240215	172600	266305100	13580	13580	13580	13580	0
75	20240215	172500	266305100	13580	13580	13580	13580	0
76	20240215	172400	266305100	13580	13580	13580	13580	0
77	20240215	172300	266305100	13580	13580	13580	13580	0
78	20240215	172200	266305100	13580	13580	13580	13580	0
79	20240215	172100	266305100	13580	13580	13580	13580	0
80	20240215	172000	266305100	13580	13580	13580	13580	0
81	20240215	171900	266305100	13580	13580	13580	13580	0
82	20240215	171800	266305100	13580	13580	13580	13580	0
83	20240215	171700	266305100	13580	13580	13580	13580	0
84	20240215	171600	266305100	13580	13580	13580	13580	0
85	20240215	171500	266305100	13580	13580	13580	13580	0
86	20240215	171400	266305100	13580	13580	13580	13580	0
87	20240215	171300	266305100	13580	13580	13580	13580	0
88	20240215	171200	266305100	13580	13580	13580	13580	0
89	20240215	171100	266305100	13580	13580	13580	13580	0
90	20240215	171000	266305100	13580	13580	13580	13580	0
91	20240215	170900	266305100	13580	13580	13580	13580	0
92	20240215	170800	266305100	13580	13580	13580	13580	290
93	20240215	170700	266305100	13580	13580	13580	13580	0
94	20240215	170600	266305100	13580	13580	13580	13580	0
95	20240215	170500	266305100	13580	13580	13580	13580	0
96	20240215	170400	266305100	13580	13580	13580	13580	0
97	20240215	170300	266305100	13580	13580	13580	13580	0
98	20240215	170200	266305100	13580	13580	13580	13580	0
99	20240215	170100	266305100	13580	13580	13580	13580	0
100	20240215	170000	266305100	13580	13580	13580	13580	0
101	20240215	165900	266305100	13580	13580	13580	13580	0
102	20240215	165800	266305100	13580	13580	13580	13580	0
103	20240215	165700	266305100	13580	13580	13580	13580	0
104	20240215	165600	266305100	13580	13580	13580	13580	0
105	20240215	165500	266305100	13580	13580	13580	13580	0
106	20240215	165400	266305100	13580	13580	13580	13580	0
107	20240215	165300	266305100	13580	13580	13580	13580	0
108	20240215	165200	266305100	13580	13580	13580	13580	0
109	20240215	165100	266305100	13580	13580	13580	13580	0
110	20240215	165000	266305100	13580	13580	13580	13580	0
111	20240215	164900	266305100	13580	13580	13580	13580	0
112	20240215	164800	266305100	13580	13580	13580	13580	0
113	20240215	164700	266305100	13580	13580	13580	13580	0
114	20240215	164600	266305100	13580	13580	13580	13580	0
115	20240215	164500	266305100	13580	13580	13580	13580	0
116	20240215	164400	266305100	13580	13580	13580	13580	0
117	20240215	164300	266305100	13580	13580	13580	13580	0
118	20240215	164200	266305100	13580	13580	13580	13580	0
119	20240215	164100	266305100	13580	13580	13580	13580	0
120	20240215	164000	266305100	13580	13580	13580	13580	0
121	20240215	163900	266305100	13580	13580	13580	13580	0
122	20240215	163800	266305100	13580	13580	13580	13580	290
123	20240215	163700	266305100	13580	13580	13580	13580	0
124	20240215	163600	266305100	13580	13580	13580	13580	0
125	20240215	163500	266305100	13580	13580	13580	13580	0
126	20240215	163400	266305100	13580	13580	13580	13580	0
127	20240215	163300	266305100	13580	13580	13580	13580	0
128	20240215	163200	266305100	13580	13580	13580	13580	0
129	20240215	163100	266305100	13580	13580	13580	13580	0
130	20240215	163000	266305100	13580	13580	13580	13580	0
131	20240215	162900	266305100	13580	13580	13580	13580	0
132	20240215	162800	266305100	13580	13580	13580	13580	0
133	20240215	162700	266305100	13580	13580	13580	13580	0
134	20240215	162600	266305100	13580	13580	13580	13580	0
135	20240215	162500	266305100	13580	13580	13580	13580	0
136	20240215	162400	266305100	13580	13580	13580	13580	0
137	20240215	162300	266305100	13580	13580	13580	13580	0
138	20240215	162200	266305100	13580	13580	13580	13580	0
139	20240215	162100	266305100	13580	13580	13580	13580	0
140	20240215	162000	266305100	13580	13580	13580	13580	0
141	20240215	161900	266305100	13580	13580	13580	13580	0
142	20240215	161800	266305100	13580	13580	13580	13580	0
143	20240215	161700	266305100	13580	13580	13580	13580	0
144	20240215	161600	266305100	13580	13580	13580	13580	0
145	20240215	161500	266305100	13580	13580	13580	13580	0
146	20240215	161400	266305100	13580	13580	13580	13580	0
147	20240215	161300	266305100	13580	13580	13580	13580	0
148	20240215	161200	266305100	13580	13580	13580	13580	0
149	20240215	161100	266305100	13580	13580	13580	13580	0
150	20240215	161000	266305100	13580	13580	13580	13580	0
151	20240215	160900	266305100	13580	13580	13580	13580	0
152	20240215	160800	266305100	13580	13580	13580	13580	290
153	20240215	160700	266305100	13580	13580	13580	13580	0
154	20240215	160600	266305100	13580	13580	13580	13580	0
155	20240215	160500	266305100	13580	13580	13580	13580	0
156	20240215	160400	266305100	13580	13580	13580	13580	0
157	20240215	160300	266305100	13580	13580	13580	13580	0
158	20240215	160200	266305100	13580	13580	13580	13580	0
159	20240215	160100	266305100	13580	13580	13580	13580	0
160	20240215	160000	266305100	13580	13580	13580	13580	0
161	20240215	155900	266305100	13580	13580	13580	13580	0
162	20240215	155800	266305100	13580	13580	13580	13580	0
163	20240215	155700	266305100	13580	13580	13580	13580	0
164	20240215	155600	266305100	13580	13580	13580	13580	0
165	20240215	155500	266305100	13580	13580	13580	13580	0
166	20240215	155400	266305100	13580	13580	13580	13580	0
167	20240215	155300	266305100	13580	13580	13580	13580	0
168	20240215	155200	266305100	13580	13580	13580	13580	0
169	20240215	155100	266305100	13580	13580	13580	13580	0
170	20240215	155000	266305100	13580	13580	13580	13580	0
171	20240215	154900	266305100	13580	13580	13580	13580	0
172	20240215	154800	266305100	13580	13580	13580	13580	0
173	20240215	154700	266305100	13580	13580	13580	13580	0
174	20240215	154600	266305100	13580	13580	13580	13580	0
175	20240215	154500	266305100	13580	13580	13580	13580	0
176	20240215	154400	266305100	13580	13580	13580	13580	0
177	20240215	154300	266305100	13580	13580	13580	13580	0
178	20240215	154200	266305100	13580	13580	13580	13580	0
179	20240215	154100	266305100	13580	13580	13580	13580	0
180	20240215	154000	266305100	13580	13580	13580	13580	0
181	20240215	153900	266305100	13580	13580	13580	13580	0
182	20240215	153800	266305100	13580	13580	13580	13580	290
183	20240215	153700	266305100	13580	13580	13580	13580	0
184	20240215	153600	266305100	13580	13580	13580	13580	0
185	20240215	153500	266305100	13580	13580	13580	13580	0
186	20240215	153400	266305100	13580	13580	13580	13580	0
187	20240215	153300	266305100	13580	13580	13580	13580	0
188	20240215	153200	266305100	13580	13580	13580	13580	0
189	20240215	153100	266305100	13580	13580	13580	13580	0
190	20240215	153000	266305100	13580	13580	13580	13580	290
191	20240215	152900	262366900	13660	13660	13660	13660	0
192	20240215	152800	262366900	13660	13660	13660	13660	0
193	20240215	152700	262366900	13660	13660	13660	13660	0
194	20240215	152600	262366900	13660	13660	13660	13660	0
195	20240215	152500	262366900	13660	13660	13660	13660	0
196	20240215	152400	262366900	13660	13660	13660	13660	0
197	20240215	152300	262366900	13660	13660	13660	13660	0
198	20240215	152200	262366900	13660	13660	13660	13660	0
199	20240215	152100	262366900	13660	13660	13660	13660	0
200	20240215	152000	262366900	13660	13660	13660	13660	0
201	20240215	151900	262366900	13660	13660	13660	13660	0
202	20240215	151800	262366900	13660	13650	13660	13650	213
203	20240215	151700	259459440	13650	13650	13650	13650	0
204	20240215	151600	259459440	13650	13650	13650	13650	0
205	20240215	151500	259459440	13650	13650	13650	13650	0
206	20240215	151400	259459440	13650	13650	13650	13650	0
207	20240215	151300	259459440	13650	13650	13650	13650	16
208	20240215	151200	259241040	13610	13610	13610	13610	0
209	20240215	151100	259241040	13610	13610	13610	13610	2
210	20240215	151000	259213820	13570	13570	13590	13570	319
211	20240215	150900	254879190	13590	13600	13600	13560	445
212	20240215	150800	248837560	13600	13600	13600	13600	0
213	20240215	150700	248837560	13600	13610	13610	13600	130
214	20240215	150600	247068670	13610	13620	13620	13610	311
215	20240215	150500	242835940	13620	13620	13620	13620	20
216	20240215	150400	242563540	13650	13620	13650	13600	276
217	20240215	150300	238803380	13690	13620	13690	13620	331
218	20240215	150200	234286820	13620	13640	13640	13620	38
219	20240215	150100	233769030	13650	13650	13650	13650	31
220	20240215	150000	233345880	13650	13660	13660	13650	106
221	20240215	145900	231898880	13670	13670	13670	13670	0
222	20240215	145800	231898880	13670	13670	13670	13670	0
223	20240215	145700	231898880	13670	13670	13670	13670	0
224	20240215	145600	231898880	13670	13670	13670	13670	0
225	20240215	145500	231898880	13670	13670	13670	13670	0
226	20240215	145400	231898880	13670	13670	13670	13670	918
227	20240215	145300	219349820	13670	13670	13670	13670	0
228	20240215	145200	219349820	13670	13670	13670	13670	1
229	20240215	145100	219336150	13680	13680	13680	13680	0
230	20240215	145000	219336150	13680	13680	13680	13680	9
231	20240215	144900	219213030	13680	13680	13680	13680	0
232	20240215	144800	219213030	13680	13680	13680	13680	82
233	20240215	144700	218091270	13700	13700	13700	13700	36
234	20240215	144600	217598070	13700	13700	13700	13700	0
235	20240215	144500	217598070	13700	13700	13700	13700	0
236	20240215	144400	217598070	13700	13700	13700	13700	0
237	20240215	144300	217598070	13700	13700	13700	13700	0
238	20240215	144200	217598070	13700	13700	13700	13700	0
239	20240215	144100	217598070	13700	13700	13700	13700	5
240	20240215	144000	217529570	13700	13700	13700	13700	0
241	20240215	143900	217529570	13700	13700	13700	13700	0
242	20240215	143800	217529570	13700	13700	13700	13700	1
243	20240215	143700	217515870	13680	13680	13680	13680	0
244	20240215	143600	217515870	13680	13680	13680	13680	0
245	20240215	143500	217515870	13680	13680	13680	13680	0
246	20240215	143400	217515870	13680	13680	13680	13680	0
247	20240215	143300	217515870	13680	13690	13690	13680	8
248	20240215	143200	217406410	13670	13670	13670	13650	499
249	20240215	143100	210588430	13670	13690	13690	13670	183
250	20240215	143000	208086150	13690	13700	13700	13690	25
251	20240215	142900	207743660	13710	13710	13710	13710	17
252	20240215	142800	207510590	13720	13720	13720	13720	0
253	20240215	142700	207510590	13720	13720	13720	13720	0
254	20240215	142600	207510590	13720	13720	13720	13720	1
255	20240215	142500	207496870	13710	13710	13710	13710	1
256	20240215	142400	207483160	13720	13710	13720	13710	15
257	20240215	142300	207277410	13720	13720	13720	13720	1
258	20240215	142200	207263690	13720	13720	13720	13720	0
259	20240215	142100	207263690	13720	13720	13720	13720	0
260	20240215	142000	207263690	13720	13720	13720	13720	5
261	20240215	141900	207195090	13730	13730	13730	13730	0
262	20240215	141800	207195090	13730	13730	13730	13730	158
263	20240215	141700	205025750	13740	13740	13740	13740	3
264	20240215	141600	204984530	13740	13740	13740	13740	0
265	20240215	141500	204984530	13740	13740	13740	13740	30
266	20240215	141400	204572330	13750	13750	13750	13750	0
267	20240215	141300	204572330	13750	13750	13750	13750	0
268	20240215	141200	204572330	13750	13750	13750	13750	0
269	20240215	141100	204572330	13750	13750	13750	13750	0
270	20240215	141000	204572330	13750	13750	13750	13750	0
271	20240215	140900	204572330	13750	13750	13750	13750	1
272	20240215	140800	204558580	13750	13750	13750	13750	0
273	20240215	140700	204558580	13750	13750	13750	13750	0
274	20240215	140600	204558580	13750	13750	13750	13750	6
275	20240215	140500	204476080	13750	13750	13750	13750	24
276	20240215	140400	204146080	13750	13760	13760	13740	166
277	20240215	140300	201864690	13760	13770	13770	13760	500
278	20240215	140200	194984290	13800	13800	13800	13800	0
279	20240215	140100	194984290	13800	13860	13860	13800	407
280	20240215	140000	189359590	13860	13730	13860	13730	248
281	20240215	135900	185931670	13730	13730	13730	13730	22
282	20240215	135800	185629610	13720	13720	13720	13720	0
283	20240215	135700	185629610	13720	13730	13760	13720	12
284	20240215	135600	185464810	13720	13720	13720	13720	13
285	20240215	135500	185286450	13730	13730	13730	13730	1
286	20240215	135400	185272720	13720	13760	13760	13720	19
287	20240215	135300	185011540	13760	13760	13760	13760	18
288	20240215	135200	184763860	13780	13740	13780	13740	55
289	20240215	135100	184007480	13740	13740	13740	13740	11
290	20240215	135000	183856340	13730	13740	13740	13730	33
291	20240215	134900	183403020	13750	13750	13750	13750	2
292	20240215	134800	183375520	13750	13750	13750	13750	63
293	20240215	134700	182509270	13770	13770	13770	13770	29
294	20240215	134600	182109940	13770	13770	13770	13770	3
295	20240215	134500	182068630	13770	13780	13780	13770	8
296	20240215	134400	181958420	13780	13780	13780	13780	9
297	20240215	134300	181834400	13780	13780	13780	13780	16
298	20240215	134200	181613920	13780	13780	13780	13780	3
299	20240215	134100	181572580	13780	13780	13780	13780	11
300	20240215	134000	181421000	13780	13770	13780	13770	11
301	20240215	133900	181269450	13770	13770	13770	13770	16
302	20240215	133800	181049130	13770	13770	13770	13770	13
303	20240215	133700	180870120	13770	13780	13780	13770	22
304	20240215	133600	180567130	13780	13780	13780	13780	10
305	20240215	133500	180429330	13800	13800	13800	13800	157
306	20240215	133400	178262730	13800	13800	13800	13800	4
307	20240215	133300	178207530	13800	13800	13800	13800	16
308	20240215	133200	177986730	13800	13800	13800	13800	14
309	20240215	133100	177793530	13800	13800	13800	13800	3
310	20240215	133000	177752130	13800	13800	13800	13800	16
311	20240215	132900	177531330	13810	13810	13810	13810	8
312	20240215	132800	177420850	13810	13810	13810	13810	3
313	20240215	132700	177379420	13810	13800	13810	13800	52
314	20240215	132600	176661540	13800	13810	13810	13800	4
315	20240215	132500	176606330	13810	13810	13810	13810	4
316	20240215	132400	176551090	13810	13800	13810	13800	30
317	20240215	132300	176136900	13800	13800	13800	13800	19
318	20240215	132200	175874700	13810	13810	13810	13810	2
319	20240215	132100	175847080	13810	13850	13850	13810	24
320	20240215	132000	175515320	13860	13880	13890	13860	49
321	20240215	131900	174835140	13880	13880	13880	13880	3
322	20240215	131800	174793500	13890	13890	13890	13890	3
323	20240215	131700	174751830	13900	13910	13910	13900	111
324	20240215	131600	173207840	13920	13920	13920	13920	0
325	20240215	131500	173207840	13920	13930	13930	13920	548
326	20240215	131400	165574210	13930	13930	13930	13930	3
327	20240215	131300	165532420	13930	13930	13930	13930	16
328	20240215	131200	165309540	13930	13930	13930	13930	11
329	20240215	131100	165156310	13940	13930	13940	13930	22
330	20240215	131000	164849650	13930	13930	13930	13930	16
331	20240215	130900	164626770	13930	13930	13930	13930	13
332	20240215	130800	164445680	13930	13930	13930	13930	3
333	20240215	130700	164403890	13930	13930	13930	13930	18
334	20240215	130600	164153150	13930	13930	13930	13930	11
335	20240215	130500	163999920	13930	13930	13930	13930	3
336	20240215	130400	163958130	13930	13930	13930	13930	3
337	20240215	130300	163916340	13930	13930	13930	13930	25
338	20240215	130200	163568090	13930	13930	13930	13930	3
339	20240215	130100	163526300	13930	13930	13930	13930	2
340	20240215	130000	163498440	13930	13930	13930	13930	94
341	20240215	125900	162189020	13930	13930	13930	13930	0
342	20240215	125800	162189020	13930	13930	13930	13930	0
343	20240215	125700	162189020	13930	13930	13930	13930	26
344	20240215	125600	161826840	13930	13930	13930	13930	0
345	20240215	125500	161826840	13930	13930	13930	13930	3
346	20240215	125400	161785050	13930	13930	13930	13930	10
347	20240215	125300	161645750	13930	13930	13930	13930	16
348	20240215	125200	161422870	13930	13930	13930	13930	3
349	20240215	125100	161381080	13930	13930	13930	13930	74
350	20240215	125000	160350260	13930	13940	13940	13930	40
351	20240215	124900	159792820	13930	13930	13930	13930	3
352	20240215	124800	159751030	13930	13930	13930	13930	10
353	20240215	124700	159611730	13930	13930	13930	13930	18
354	20240215	124600	159360990	13930	13930	13930	13930	3
355	20240215	124500	159319200	13930	13930	13930	13930	730
356	20240215	124400	149150300	13930	13930	13930	13930	0
357	20240215	124300	149150300	13930	13930	13930	13930	13
358	20240215	124200	148969210	13930	13930	13930	13930	8
359	20240215	124100	148857770	13930	13930	13930	13930	0
360	20240215	124000	148857770	13930	13930	13930	13930	13
361	20240215	123900	148676680	13930	13930	13930	13930	12
362	20240215	123800	148509520	13940	13940	13940	13940	0
363	20240215	123700	148509520	13940	13930	13940	13930	21
364	20240215	123600	148216950	13930	13930	13930	13930	9
365	20240215	123500	148091580	13940	13930	13940	13930	36
366	20240215	123400	147589770	13930	13930	13930	13930	16
367	20240215	123300	147366890	13930	13930	13930	13930	14
368	20240215	123200	147171870	13930	13930	13930	13930	2
369	20240215	123100	147144010	13930	13930	13930	13930	3
370	20240215	123000	147102220	13930	13930	13930	13930	22
371	20240215	122900	146795760	13930	13930	13930	13930	3
372	20240215	122800	146753970	13930	13930	13930	13930	3
373	20240215	122700	146712180	13930	13930	13930	13930	52
374	20240215	122600	145987820	13930	13930	13930	13930	0
375	20240215	122500	145987820	13930	13930	13930	13930	0
376	20240215	122400	145987820	13930	13930	13930	13930	20
377	20240215	122300	145709220	13930	13930	13930	13930	0
378	20240215	122200	145709220	13930	13930	13930	13930	0
379	20240215	122100	145709220	13930	13930	13930	13930	9
380	20240215	122000	145583850	13930	13930	13930	13930	12
381	20240215	121900	145416690	13930	13930	13930	13930	11
382	20240215	121800	145263460	13940	13930	13940	13930	27
383	20240215	121700	144887110	13930	13930	13930	13930	17
384	20240215	121600	144650300	13930	13930	13930	13930	3
385	20240215	121500	144608510	13930	13930	13930	13930	14
386	20240215	121400	144413490	13930	13930	13930	13930	16
387	20240215	121300	144190610	13930	13930	13930	13930	3
388	20240215	121200	144148820	13930	13930	13930	13930	9
389	20240215	121100	144023450	13930	13930	13930	13930	0
390	20240215	121000	144023450	13930	13930	13930	13930	13
391	20240215	120900	143842360	13930	13930	13930	13930	9
392	20240215	120800	143716990	13930	13930	13930	13930	0
393	20240215	120700	143716990	13930	13940	13940	13930	15
394	20240215	120600	143508030	13940	13940	13940	13940	0
395	20240215	120500	143508030	13940	13940	13940	13940	15
396	20240215	120400	143298930	13980	13980	13980	13980	0
397	20240215	120300	143298930	13980	13980	13980	13980	0
398	20240215	120200	143298930	13980	13980	13980	13980	0
399	20240215	120100	143298930	13980	13960	13990	13960	276
400	20240215	120000	139440500	13980	13930	13990	13930	210
401	20240215	115900	136507020	13930	13930	13930	13930	3
402	20240215	115800	136465230	13930	13930	13930	13930	3
403	20240215	115700	136423440	13930	13930	13930	13930	27
404	20240215	115600	136047330	13930	13930	13930	13930	1298
405	20240215	115500	117966190	13930	13930	13930	13930	658
406	20240215	115400	108800250	13930	13930	13930	13930	24
407	20240215	115300	108465930	13930	13940	13940	13930	7
408	20240215	115200	108368370	13930	13930	13930	13930	3
409	20240215	115100	108326580	13930	13930	13930	13930	14
410	20240215	115000	108131560	13930	13930	13930	13930	16
411	20240215	114900	107908680	13930	13930	13930	13930	10
412	20240215	114800	107769380	13930	13940	13940	13930	8
413	20240215	114700	107657890	13930	13930	13930	13930	17
414	20240215	114600	107421080	13930	13930	13930	13930	13
415	20240215	114500	107239990	13930	13930	13930	13930	3
416	20240215	114400	107198200	13930	13930	13930	13930	16
417	20240215	114300	106975320	13930	13930	13930	13930	8
418	20240215	114200	106863880	13930	13930	13930	13930	134
419	20240215	114100	104997260	13940	13940	13940	13940	0
420	20240215	114000	104997260	13940	13930	13940	13930	28
421	20240215	113900	104607170	13930	13930	13930	13930	3
422	20240215	113800	104565380	13930	13930	13930	13930	15
423	20240215	113700	104356430	13930	13930	13930	13930	7
424	20240215	113600	104258920	13930	13930	13930	13930	3
425	20240215	113500	104217130	13940	13940	13940	13940	1
426	20240215	113400	104203190	13940	13940	13940	13940	26
427	20240215	113300	103840750	13940	13940	13940	13940	2
428	20240215	113200	103812870	13940	13940	13940	13940	3
429	20240215	113100	103771050	13940	13940	13940	13940	11
430	20240215	113000	103617710	13940	13940	13940	13940	17
431	20240215	112900	103380730	13940	13940	13940	13940	3
432	20240215	112800	103338910	13940	13930	13940	13930	29
433	20240215	112700	102934760	13930	13930	13930	13930	17
434	20240215	112600	102697950	13930	13930	13930	13930	4
435	20240215	112500	102642230	13930	13930	13930	13930	10
436	20240215	112400	102502930	13930	13930	13930	13930	1273
437	20240215	112300	84770040	13930	13930	13930	13930	869
438	20240215	112200	72664870	13930	13930	13930	13930	1092
439	20240215	112100	57453310	13930	13930	13930	13930	0
440	20240215	112000	57453310	13930	13930	13930	13930	13
441	20240215	111900	57272220	13930	13930	13940	13930	25
442	20240215	111800	56923870	13930	13940	13940	13930	225
443	20240215	111700	53789490	13940	13940	13940	13940	3
444	20240215	111600	53747670	13960	13960	13960	13960	0
445	20240215	111500	53747670	13960	13970	13970	13960	19
446	20240215	111400	53482310	13960	13940	13960	13940	24
447	20240215	111300	53147630	13940	13940	13940	13940	10
448	20240215	111200	53008230	13940	13940	13940	13940	0
449	20240215	111100	53008230	13940	13940	13950	13940	32
450	20240215	111000	52562080	13940	13940	13950	13940	30
451	20240215	110900	52143830	13940	13940	13940	13940	3
452	20240215	110800	52102010	13940	13940	13940	13940	17
453	20240215	110700	51865030	13940	13940	13940	13940	3
454	20240215	110600	51823210	13940	13930	13940	13930	15
455	20240215	110500	51614140	13930	13930	13930	13930	3
456	20240215	110400	51572350	13930	13940	13950	13930	25
457	20240215	110300	51223830	13940	13940	13940	13940	2
458	20240215	110200	51195950	13940	13940	13940	13940	3
459	20240215	110100	51154130	13940	13940	13940	13930	49
460	20240215	110000	50471220	13940	13940	13940	13930	44
461	20240215	105900	49858170	13940	13940	13940	13940	6
462	20240215	105800	49774530	13940	13930	13940	13930	101
463	20240215	105700	48366880	13930	13930	13930	13930	3
464	20240215	105600	48325090	13930	13930	13930	13930	63
465	20240215	105500	47447500	13930	13930	13930	13930	10
466	20240215	105400	47308200	13930	13930	13930	13930	229
467	20240215	105300	44118230	13930	13930	13930	13930	3
468	20240215	105200	44076440	13930	13930	13930	13930	13
469	20240215	105100	43895350	13930	13930	13930	13930	3
470	20240215	105000	43853560	13930	13930	13930	13930	15
471	20240215	104900	43644610	13930	13930	13930	13930	11
472	20240215	104800	43491380	13930	13930	13930	13930	17
473	20240215	104700	43254570	13930	13930	13930	13930	3
474	20240215	104600	43212780	13930	13930	13930	13930	13
475	20240215	104500	43031690	13930	13930	13930	13930	3
476	20240215	104400	42989900	13930	13930	13930	13930	15
477	20240215	104300	42780950	13930	13930	13930	13930	11
478	20240215	104200	42627720	13930	13930	13930	13930	3
479	20240215	104100	42585930	13930	13930	13930	13930	10
480	20240215	104000	42446630	13930	13930	13930	13930	24
481	20240215	103900	42112310	13930	13930	13930	13930	6
482	20240215	103800	42028730	13930	13930	13930	13930	17
483	20240215	103700	41791920	13930	13930	13930	13930	12
484	20240215	103600	41624760	13930	13930	13930	13930	3
485	20240215	103500	41582970	13930	13930	13930	13930	7
486	20240215	103400	41485460	13940	13940	13940	13940	17
487	20240215	103300	41248480	13940	13940	13940	13940	3
488	20240215	103200	41206660	13940	13930	13940	13930	11
489	20240215	103100	41053350	13930	13930	13930	13930	24
490	20240215	103000	40719030	13930	13930	13930	13930	3
491	20240215	102900	40677240	13930	13930	13930	13930	3
492	20240215	102800	40635450	13930	13930	13930	13930	33
493	20240215	102700	40175760	13940	13940	13940	13940	1
494	20240215	102600	40161820	13940	13940	13940	13940	4
495	20240215	102500	40106060	13940	13940	13940	13940	25
496	20240215	102400	39757560	13940	13940	13940	13940	2
497	20240215	102300	39729680	13950	13940	13950	13940	10
498	20240215	102200	39590210	13940	13940	13940	13940	13
499	20240215	102100	39408990	13940	13940	13940	13940	15
500	20240215	102000	39199890	13940	13940	13940	13940	3
501	20240215	101900	39158070	13940	13940	13940	13940	41
502	20240215	101800	38586530	13980	13980	13980	13980	0
503	20240215	101700	38586530	13980	13980	13980	13980	0
504	20240215	101600	38586530	13980	13980	13980	13980	132
505	20240215	101500	36741170	13980	13980	13980	13980	15
506	20240215	101400	36531470	13980	13980	13980	13980	137
507	20240215	101300	34616210	13980	13980	13990	13980	296
508	20240215	101200	30478120	13980	13980	13980	13980	0
509	20240215	101100	30478120	13980	13980	13980	13980	13
510	20240215	101000	30296380	14000	14000	14000	14000	3
511	20240215	100900	30254380	14020	14020	14020	14020	0
512	20240215	100800	30254380	14020	14020	14020	14020	0
513	20240215	100700	30254380	14020	14020	14020	14020	0
514	20240215	100600	30254380	14020	14000	14020	14000	56
515	20240215	100500	29469820	14000	13990	14000	13990	24
516	20240215	100400	29134050	14000	14000	14000	14000	10
517	20240215	100300	28994050	14010	14010	14010	14010	0
518	20240215	100200	28994050	14010	14010	14010	14010	36
519	20240215	100100	28489690	14000	13980	14000	13980	465
520	20240215	100000	21984500	13980	13960	13980	13960	182
521	20240215	095900	19440320	13950	13930	13950	13930	52
522	20240215	095800	18715320	13940	13940	13940	13940	129
523	20240215	095700	16917060	13940	13940	13940	13940	0
524	20240215	095600	16917060	13940	13940	13940	13940	7
525	20240215	095500	16819480	13940	13960	13960	13940	145
526	20240215	095400	14798060	13960	13960	13960	13960	3
527	20240215	095300	14756180	13960	13960	13960	13960	14
528	20240215	095200	14560740	13960	13950	13960	13950	15
529	20240215	095100	14351440	13960	13950	13960	13950	20
530	20240215	095000	14072390	13950	13950	13950	13950	20
531	20240215	094900	13793390	13950	13950	13950	13950	39
532	20240215	094800	13249340	13950	13950	13950	13950	17
533	20240215	094700	13012190	13950	13950	13950	13940	15
534	20240215	094600	12802970	13950	13950	13950	13950	4
535	20240215	094500	12747170	13950	13950	13950	13950	15
536	20240215	094400	12537920	13950	13950	13950	13950	7
537	20240215	094300	12440270	13950	13940	13950	13940	26
538	20240215	094200	12077660	13940	13940	13940	13940	0
539	20240215	094100	12077660	13940	13940	13940	13940	22
540	20240215	094000	11770980	13940	13940	13940	13940	3
541	20240215	093900	11729160	13940	13940	13940	13940	21
542	20240215	093800	11436420	13940	13940	13940	13940	9
543	20240215	093700	11310960	13940	13940	13940	13940	0
544	20240215	093600	11310960	13940	13940	13940	13940	0
545	20240215	093500	11310960	13940	13930	13940	13930	40
546	20240215	093400	10753620	13930	13930	13930	13930	3
547	20240215	093300	10711830	13930	13930	13930	13930	3
548	20240215	093200	10670040	13930	13930	13930	13930	10
549	20240215	093100	10530740	13930	13930	13930	13930	17
550	20240215	093000	10293930	13930	13930	13930	13930	3
551	20240215	092900	10252140	14000	14000	14000	14000	0
552	20240215	092800	10252140	14000	13930	14000	13930	278
553	20240215	092700	6375770	13930	13920	13930	13920	7
554	20240215	092600	6278310	13920	13920	13920	13920	11
555	20240215	092500	6125190	13920	13920	13920	13920	16
556	20240215	092400	5902470	13930	13920	13930	13920	8
557	20240215	092300	5791060	13920	13920	13930	13920	23
558	20240215	092200	5470800	13920	13930	13930	13920	4
559	20240215	092100	5415110	13920	13920	13920	13920	16
560	20240215	092000	5192390	13920	13920	13920	13920	12
561	20240215	091900	5025350	13920	13920	13920	13920	6
562	20240215	091800	4941830	13920	13950	13950	13920	3
563	20240215	091700	4900010	13960	13960	13960	13960	6
564	20240215	091600	4816250	13960	13930	13960	13930	26
565	20240215	091500	4453820	13920	13920	13920	13920	17
566	20240215	091400	4217180	13940	13940	13940	13940	1
567	20240215	091300	4203240	13960	13960	13960	13960	2
568	20240215	091200	4175320	13960	13960	13960	13960	0
569	20240215	091100	4175320	13960	13920	13960	13920	129
570	20240215	091000	2376700	13920	13920	13920	13920	3
571	20240215	090900	2334940	13920	13920	13920	13920	0
572	20240215	090800	2334940	13920	13910	13920	13910	18
573	20240215	090700	2084500	13910	13910	13910	13910	3
574	20240215	090600	2042770	13910	13910	13910	13910	2
575	20240215	090500	2014950	13910	13910	13910	13910	14
576	20240215	090400	1820210	14000	14000	14000	14000	0
577	20240215	090300	1820210	14000	14000	14000	14000	0
578	20240215	090200	1820210	14000	14000	14010	13910	14
579	20240215	090100	1624650	14000	13910	14000	13910	16
580	20240215	090000	1401910	13910	13880	13910	13880	101