KissMeData/002810/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183800	288766190	13650	13650	13650	13650	377
3	20240216	183700	288766190	13650	13650	13650	13650	0
4	20240216	183600	288766190	13650	13650	13650	13650	0
5	20240216	183500	288766190	13650	13650	13650	13650	0
6	20240216	183400	288766190	13650	13650	13650	13650	0
7	20240216	183300	288766190	13650	13650	13650	13650	0
8	20240216	183200	288766190	13650	13650	13650	13650	0
9	20240216	183100	288766190	13650	13650	13650	13650	0
10	20240216	183000	288766190	13650	13650	13650	13650	0
11	20240216	182900	288766190	13650	13650	13650	13650	0
12	20240216	182800	288766190	13650	13650	13650	13650	0
13	20240216	182700	288766190	13650	13650	13650	13650	0
14	20240216	182600	288766190	13650	13650	13650	13650	0
15	20240216	182500	288766190	13650	13650	13650	13650	0
16	20240216	182400	288766190	13650	13650	13650	13650	0
17	20240216	182300	288766190	13650	13650	13650	13650	0
18	20240216	182200	288766190	13650	13650	13650	13650	0
19	20240216	182100	288766190	13650	13650	13650	13650	0
20	20240216	182000	288766190	13650	13650	13650	13650	0
21	20240216	181900	288766190	13650	13650	13650	13650	0
22	20240216	181800	288766190	13650	13650	13650	13650	0
23	20240216	181700	288766190	13650	13650	13650	13650	0
24	20240216	181600	288766190	13650	13650	13650	13650	0
25	20240216	181500	288766190	13650	13650	13650	13650	0
26	20240216	181400	288766190	13650	13650	13650	13650	0
27	20240216	181300	288766190	13650	13650	13650	13650	0
28	20240216	181200	288766190	13650	13650	13650	13650	0
29	20240216	181100	288766190	13650	13650	13650	13650	0
30	20240216	181000	288766190	13650	13650	13650	13650	0
31	20240216	180900	288766190	13650	13650	13650	13650	0
32	20240216	180800	288766190	13650	13650	13650	13650	377
33	20240216	180700	288766190	13650	13650	13650	13650	0
34	20240216	180600	288766190	13650	13650	13650	13650	0
35	20240216	180500	288766190	13650	13650	13650	13650	0
36	20240216	180400	288766190	13650	13650	13650	13650	0
37	20240216	180300	288766190	13650	13650	13650	13650	0
38	20240216	180200	288766190	13650	13650	13650	13650	0
39	20240216	180100	288766190	13650	13650	13650	13650	0
40	20240216	180000	288766190	13650	13650	13650	13650	0
41	20240216	175900	288766190	13650	13650	13650	13650	0
42	20240216	175800	288766190	13650	13650	13650	13650	0
43	20240216	175700	288766190	13650	13650	13650	13650	0
44	20240216	175600	288766190	13650	13650	13650	13650	0
45	20240216	175500	288766190	13650	13650	13650	13650	0
46	20240216	175400	288766190	13650	13650	13650	13650	0
47	20240216	175300	288766190	13650	13650	13650	13650	0
48	20240216	175200	288766190	13650	13650	13650	13650	0
49	20240216	175100	288766190	13650	13650	13650	13650	0
50	20240216	175000	288766190	13650	13650	13650	13650	0
51	20240216	174900	288766190	13650	13650	13650	13650	0
52	20240216	174800	288766190	13650	13650	13650	13650	0
53	20240216	174700	288766190	13650	13650	13650	13650	0
54	20240216	174600	288766190	13650	13650	13650	13650	0
55	20240216	174500	288766190	13650	13650	13650	13650	0
56	20240216	174400	288766190	13650	13650	13650	13650	0
57	20240216	174300	288766190	13650	13650	13650	13650	0
58	20240216	174200	288766190	13650	13650	13650	13650	0
59	20240216	174100	288766190	13650	13650	13650	13650	0
60	20240216	174000	288766190	13650	13650	13650	13650	0
61	20240216	173900	288766190	13650	13650	13650	13650	0
62	20240216	173800	288766190	13650	13650	13650	13650	377
63	20240216	173700	288766190	13650	13650	13650	13650	0
64	20240216	173600	288766190	13650	13650	13650	13650	0
65	20240216	173500	288766190	13650	13650	13650	13650	0
66	20240216	173400	288766190	13650	13650	13650	13650	0
67	20240216	173300	288766190	13650	13650	13650	13650	0
68	20240216	173200	288766190	13650	13650	13650	13650	0
69	20240216	173100	288766190	13650	13650	13650	13650	0
70	20240216	173000	288766190	13650	13650	13650	13650	0
71	20240216	172900	288766190	13650	13650	13650	13650	0
72	20240216	172800	288766190	13650	13650	13650	13650	0
73	20240216	172700	288766190	13650	13650	13650	13650	0
74	20240216	172600	288766190	13650	13650	13650	13650	0
75	20240216	172500	288766190	13650	13650	13650	13650	0
76	20240216	172400	288766190	13650	13650	13650	13650	0
77	20240216	172300	288766190	13650	13650	13650	13650	0
78	20240216	172200	288766190	13650	13650	13650	13650	0
79	20240216	172100	288766190	13650	13650	13650	13650	0
80	20240216	172000	288766190	13650	13650	13650	13650	0
81	20240216	171900	288766190	13650	13650	13650	13650	0
82	20240216	171800	288766190	13650	13650	13650	13650	0
83	20240216	171700	288766190	13650	13650	13650	13650	0
84	20240216	171600	288766190	13650	13650	13650	13650	0
85	20240216	171500	288766190	13650	13650	13650	13650	0
86	20240216	171400	288766190	13650	13650	13650	13650	0
87	20240216	171300	288766190	13650	13650	13650	13650	0
88	20240216	171200	288766190	13650	13650	13650	13650	0
89	20240216	171100	288766190	13650	13650	13650	13650	0
90	20240216	171000	288766190	13650	13650	13650	13650	0
91	20240216	170900	288766190	13650	13650	13650	13650	0
92	20240216	170800	288766190	13650	13650	13650	13650	377
93	20240216	170700	288766190	13650	13650	13650	13650	0
94	20240216	170600	288766190	13650	13650	13650	13650	0
95	20240216	170500	288766190	13650	13650	13650	13650	0
96	20240216	170400	288766190	13650	13650	13650	13650	0
97	20240216	170300	288766190	13650	13650	13650	13650	0
98	20240216	170200	288766190	13650	13650	13650	13650	0
99	20240216	170100	288766190	13650	13650	13650	13650	0
100	20240216	170000	288766190	13650	13650	13650	13650	0
101	20240216	165900	288766190	13650	13650	13650	13650	0
102	20240216	165800	288766190	13650	13650	13650	13650	0
103	20240216	165700	288766190	13650	13650	13650	13650	0
104	20240216	165600	288766190	13650	13650	13650	13650	0
105	20240216	165500	288766190	13650	13650	13650	13650	0
106	20240216	165400	288766190	13650	13650	13650	13650	0
107	20240216	165300	288766190	13650	13650	13650	13650	0
108	20240216	165200	288766190	13650	13650	13650	13650	0
109	20240216	165100	288766190	13650	13650	13650	13650	0
110	20240216	165000	288766190	13650	13650	13650	13650	0
111	20240216	164900	288766190	13650	13650	13650	13650	0
112	20240216	164800	288766190	13650	13650	13650	13650	0
113	20240216	164700	288766190	13650	13650	13650	13650	0
114	20240216	164600	288766190	13650	13650	13650	13650	0
115	20240216	164500	288766190	13650	13650	13650	13650	0
116	20240216	164400	288766190	13650	13650	13650	13650	0
117	20240216	164300	288766190	13650	13650	13650	13650	0
118	20240216	164200	288766190	13650	13650	13650	13650	0
119	20240216	164100	288766190	13650	13650	13650	13650	0
120	20240216	164000	288766190	13650	13650	13650	13650	0
121	20240216	163900	288766190	13650	13650	13650	13650	0
122	20240216	163800	288766190	13650	13650	13650	13650	377
123	20240216	163700	288766190	13650	13650	13650	13650	0
124	20240216	163600	288766190	13650	13650	13650	13650	0
125	20240216	163500	288766190	13650	13650	13650	13650	0
126	20240216	163400	288766190	13650	13650	13650	13650	0
127	20240216	163300	288766190	13650	13650	13650	13650	0
128	20240216	163200	288766190	13650	13650	13650	13650	0
129	20240216	163100	288766190	13650	13650	13650	13650	0
130	20240216	163000	288766190	13650	13650	13650	13650	0
131	20240216	162900	288766190	13650	13650	13650	13650	0
132	20240216	162800	288766190	13650	13650	13650	13650	0
133	20240216	162700	288766190	13650	13650	13650	13650	0
134	20240216	162600	288766190	13650	13650	13650	13650	0
135	20240216	162500	288766190	13650	13650	13650	13650	0
136	20240216	162400	288766190	13650	13650	13650	13650	0
137	20240216	162300	288766190	13650	13650	13650	13650	0
138	20240216	162200	288766190	13650	13650	13650	13650	0
139	20240216	162100	288766190	13650	13650	13650	13650	0
140	20240216	162000	288766190	13650	13650	13650	13650	0
141	20240216	161900	288766190	13650	13650	13650	13650	0
142	20240216	161800	288766190	13650	13650	13650	13650	0
143	20240216	161700	288766190	13650	13650	13650	13650	0
144	20240216	161600	288766190	13650	13650	13650	13650	0
145	20240216	161500	288766190	13650	13650	13650	13650	0
146	20240216	161400	288766190	13650	13650	13650	13650	0
147	20240216	161300	288766190	13650	13650	13650	13650	0
148	20240216	161200	288766190	13650	13650	13650	13650	0
149	20240216	161100	288766190	13650	13650	13650	13650	0
150	20240216	161000	288766190	13650	13650	13650	13650	0
151	20240216	160900	288766190	13650	13650	13650	13650	0
152	20240216	160800	288766190	13650	13650	13650	13650	377
153	20240216	160700	288766190	13650	13650	13650	13650	0
154	20240216	160600	288766190	13650	13650	13650	13650	0
155	20240216	160500	288766190	13650	13650	13650	13650	0
156	20240216	160400	288766190	13650	13650	13650	13650	0
157	20240216	160300	288766190	13650	13650	13650	13650	0
158	20240216	160200	288766190	13650	13650	13650	13650	0
159	20240216	160100	288766190	13650	13650	13650	13650	0
160	20240216	160000	288766190	13650	13650	13650	13650	0
161	20240216	155900	288766190	13650	13650	13650	13650	0
162	20240216	155800	288766190	13650	13650	13650	13650	0
163	20240216	155700	288766190	13650	13650	13650	13650	0
164	20240216	155600	288766190	13650	13650	13650	13650	0
165	20240216	155500	288766190	13650	13650	13650	13650	0
166	20240216	155400	288766190	13650	13650	13650	13650	0
167	20240216	155300	288766190	13650	13650	13650	13650	0
168	20240216	155200	288766190	13650	13650	13650	13650	0
169	20240216	155100	288766190	13650	13650	13650	13650	0
170	20240216	155000	288766190	13650	13650	13650	13650	0
171	20240216	154900	288766190	13650	13650	13650	13650	0
172	20240216	154800	288766190	13650	13650	13650	13650	0
173	20240216	154700	288766190	13650	13650	13650	13650	0
174	20240216	154600	288766190	13650	13650	13650	13650	0
175	20240216	154500	288766190	13650	13650	13650	13650	0
176	20240216	154400	288766190	13650	13650	13650	13650	0
177	20240216	154300	288766190	13650	13650	13650	13650	0
178	20240216	154200	288766190	13650	13650	13650	13650	0
179	20240216	154100	288766190	13650	13650	13650	13650	0
180	20240216	154000	288766190	13650	13650	13650	13650	0
181	20240216	153900	288766190	13650	13650	13650	13650	0
182	20240216	153800	288766190	13650	13650	13650	13650	377
183	20240216	153700	288766190	13650	13650	13650	13650	0
184	20240216	153600	288766190	13650	13650	13650	13650	0
185	20240216	153500	288766190	13650	13650	13650	13650	0
186	20240216	153400	288766190	13650	13650	13650	13650	0
187	20240216	153300	288766190	13650	13650	13650	13650	0
188	20240216	153200	288766190	13650	13650	13650	13650	0
189	20240216	153100	288766190	13650	13650	13650	13650	0
190	20240216	153000	288766190	13650	13650	13650	13650	377
191	20240216	152900	283620140	13710	13710	13710	13710	0
192	20240216	152800	283620140	13710	13710	13710	13710	0
193	20240216	152700	283620140	13710	13710	13710	13710	0
194	20240216	152600	283620140	13710	13710	13710	13710	0
195	20240216	152500	283620140	13710	13710	13710	13710	0
196	20240216	152400	283620140	13710	13710	13710	13710	0
197	20240216	152300	283620140	13710	13710	13710	13710	0
198	20240216	152200	283620140	13710	13710	13710	13710	0
199	20240216	152100	283620140	13710	13710	13710	13710	0
200	20240216	152000	283620140	13710	13710	13710	13710	0
201	20240216	151900	283620140	13710	13810	13850	13700	25
202	20240216	151800	283276920	13890	13880	13930	13880	326
203	20240216	151700	278746230	13900	13880	13900	13880	71
204	20240216	151600	277760140	13880	13890	13900	13880	298
205	20240216	151500	273619440	13900	13890	13900	13870	36
206	20240216	151400	273119380	13890	13890	13890	13870	232
207	20240216	151300	269897590	13880	13880	13890	13870	290
208	20240216	151200	265870820	13890	13860	13890	13860	23
209	20240216	151100	265551680	13850	13840	13850	13830	95
210	20240216	151000	264236390	13830	13820	13830	13820	111
211	20240216	150900	262702310	13810	13810	13820	13810	23
212	20240216	150800	262384610	13810	13810	13820	13810	170
213	20240216	150700	260035340	13820	13800	13820	13800	73
214	20240216	150600	259027190	13800	13800	13810	13800	22
215	20240216	150500	258723510	13800	13790	13800	13790	63
216	20240216	150400	257854320	13790	13780	13790	13780	15
217	20240216	150300	257647520	13780	13810	13810	13780	131
218	20240216	150200	255839520	13810	13770	13810	13770	242
219	20240216	150100	252503630	13770	13740	13770	13740	183
220	20240216	150000	249985810	13740	13730	13740	13730	139
221	20240216	145900	248076070	13730	13720	13740	13720	78
222	20240216	145800	247005190	13720	13730	13730	13720	18
223	20240216	145700	246758130	13720	13710	13720	13710	13
224	20240216	145600	246579870	13710	13720	13720	13710	167
225	20240216	145500	244288680	13710	13710	13710	13710	21
226	20240216	145400	244000770	13710	13700	13710	13700	20
227	20240216	145300	243726700	13700	13710	13710	13700	9
228	20240216	145200	243603360	13700	13710	13710	13700	9
229	20240216	145100	243480020	13700	13700	13710	13700	21
230	20240216	145000	243192270	13700	13700	13710	13700	31
231	20240216	144900	242767420	13700	13710	13710	13700	13
232	20240216	144800	242589270	13700	13700	13710	13700	50
233	20240216	144700	241903880	13700	13710	13710	13700	15
234	20240216	144600	241698330	13700	13710	13710	13700	20
235	20240216	144500	241424280	13700	13700	13700	13700	23
236	20240216	144400	241109180	13700	13700	13700	13700	10
237	20240216	144300	240972180	13700	13710	13710	13700	8
238	20240216	144200	240862560	13710	13710	13710	13710	44
239	20240216	144100	240259320	13710	13700	13710	13700	28
240	20240216	144000	239875660	13700	13710	13710	13700	11
241	20240216	143900	239724910	13700	13710	13710	13700	88
242	20240216	143800	238519260	13700	13710	13730	13700	34
243	20240216	143700	238052720	13700	13710	13720	13700	46
244	20240216	143600	237421720	13700	13700	13710	13700	15
245	20240216	143500	237216180	13700	13710	13710	13700	10
246	20240216	143400	237079140	13700	13710	13710	13700	11
247	20240216	143300	236928390	13700	13710	13710	13700	7
248	20240216	143200	236832450	13700	13700	13710	13700	21
249	20240216	143100	236544710	13710	13700	13710	13700	49
250	20240216	143000	235873040	13710	13660	13710	13660	63
251	20240216	142900	235010980	13650	13650	13650	13650	10
252	20240216	142800	234874480	13650	13650	13650	13650	13
253	20240216	142700	234697030	13660	13650	13660	13650	15
254	20240216	142600	234492230	13650	13650	13650	13650	10
255	20240216	142500	234355730	13650	13660	13660	13650	4
256	20240216	142400	234301120	13660	13660	13660	13650	10
257	20240216	142300	234164550	13660	13650	13660	13650	30
258	20240216	142200	233754870	13650	13650	13650	13650	3
259	20240216	142100	233713920	13660	13660	13670	13660	9
260	20240216	142000	233590970	13660	13660	13660	13650	10
261	20240216	141900	233454430	13650	13650	13650	13650	18
262	20240216	141800	233208730	13650	13650	13660	13650	21
263	20240216	141700	232922050	13650	13660	13660	13650	12
264	20240216	141600	232758220	13650	13650	13650	13650	5
265	20240216	141500	232689970	13660	13650	13660	13650	12
266	20240216	141400	232526140	13650	13650	13660	13650	19
267	20240216	141300	232266730	13650	13640	13650	13640	11
268	20240216	141200	232116640	13670	13680	13680	13670	10
269	20240216	141100	231979910	13670	13680	13680	13670	15
270	20240216	141000	231774800	13680	13640	13680	13630	11
271	20240216	140900	231624630	13630	13620	13630	13620	166
272	20240216	140800	229362140	13620	13620	13620	13620	6
273	20240216	140700	229280420	13650	13650	13650	13650	4
274	20240216	140600	229225820	13620	13620	13620	13620	21
275	20240216	140500	228939800	13610	13640	13640	13610	86
276	20240216	140400	227768010	13640	13640	13640	13640	6
277	20240216	140300	227686170	13670	13640	13670	13630	224
278	20240216	140200	224624380	13640	13640	13640	13630	15
279	20240216	140100	224419810	13630	13640	13640	13630	13
280	20240216	140000	224242550	13640	13670	13670	13630	113
281	20240216	135900	222701140	13680	13680	13680	13680	7
282	20240216	135800	222605380	13680	13680	13680	13680	7
283	20240216	135700	222509620	13690	13680	13690	13680	28
284	20240216	135600	222126550	13680	13680	13680	13680	25
285	20240216	135500	221784550	13680	13680	13690	13680	16
286	20240216	135400	221565630	13680	13680	13680	13680	19
287	20240216	135300	221305710	13680	13690	13690	13680	43
288	20240216	135200	220717140	13690	13690	13690	13690	11
289	20240216	135100	220566550	13700	13690	13700	13690	45
290	20240216	135000	219950410	13690	13710	13710	13690	56
291	20240216	134900	219182740	13710	13720	13720	13710	15
292	20240216	134800	218977010	13710	13710	13710	13710	42
293	20240216	134700	218401190	13710	13710	13710	13710	10
294	20240216	134600	218264090	13720	13720	13720	13720	9
295	20240216	134500	218140610	13710	13710	13710	13710	8
296	20240216	134400	218030930	13720	13720	13720	13720	0
297	20240216	134300	218030930	13720	13710	13720	13710	21
298	20240216	134200	217742930	13710	13710	13710	13710	16
299	20240216	134100	217523570	13710	13710	13710	13710	0
300	20240216	134000	217523570	13710	13710	13710	13710	1
301	20240216	133900	217509860	13720	13710	13720	13710	32
302	20240216	133800	217071080	13710	13710	13710	13710	11
303	20240216	133700	216920270	13710	13710	13710	13710	0
304	20240216	133600	216920270	13710	13710	13710	13710	16
305	20240216	133500	216700910	13710	13710	13710	13710	0
306	20240216	133400	216700910	13710	13710	13710	13710	22
307	20240216	133300	216399290	13720	13720	13720	13720	3
308	20240216	133200	216358130	13720	13720	13720	13720	22
309	20240216	133100	216056290	13710	13710	13720	13710	28
310	20240216	133000	215672380	13710	13740	13740	13710	41
311	20240216	132900	215109930	13730	13730	13730	13730	0
312	20240216	132800	215109930	13730	13730	13730	13730	9
313	20240216	132700	214986360	13730	13730	13730	13730	10
314	20240216	132600	214849060	13730	13730	13730	13730	11
315	20240216	132500	214698030	13730	13730	13730	13730	9
316	20240216	132400	214574460	13750	13750	13750	13750	0
317	20240216	132300	214574460	13750	13750	13750	13750	6
318	20240216	132200	214491960	13740	13740	13750	13740	27
319	20240216	132100	214120940	13740	13720	13740	13720	68
320	20240216	132000	213187030	13730	13720	13730	13720	12
321	20240216	131900	213022320	13710	13710	13710	13710	9
322	20240216	131800	212898930	13710	13710	13710	13710	16
323	20240216	131700	212679570	13710	13710	13710	13710	0
324	20240216	131600	212679570	13710	13700	13710	13700	13
325	20240216	131500	212501440	13700	13700	13700	13700	7
326	20240216	131400	212405540	13700	13700	13700	13700	0
327	20240216	131300	212405540	13700	13720	13720	13700	124
328	20240216	131200	210705380	13730	13730	13730	13730	0
329	20240216	131100	210705380	13730	13730	13730	13730	54
330	20240216	131000	209963960	13730	13730	13730	13730	3
331	20240216	130900	209922770	13720	13720	13720	13720	19
332	20240216	130800	209662090	13720	13720	13720	13720	61
333	20240216	130700	208825170	13710	13710	13710	13710	0
334	20240216	130600	208825170	13710	13710	13710	13710	22
335	20240216	130500	208523550	13710	13710	13710	13710	18
336	20240216	130400	208276770	13710	13710	13710	13710	15
337	20240216	130300	208071120	13700	13700	13700	13700	9
338	20240216	130200	207947820	13710	13710	13710	13710	0
339	20240216	130100	207947820	13710	13700	13710	13700	33
340	20240216	130000	207495520	13710	13710	13710	13710	7
341	20240216	125900	207399550	13710	13710	13710	13710	5
342	20240216	125800	207331000	13700	13700	13700	13700	10
343	20240216	125700	207194000	13710	13710	13710	13710	15
344	20240216	125600	206988350	13710	13710	13710	13710	85
345	20240216	125500	205823000	13700	13700	13700	13700	14
346	20240216	125400	205631200	13690	13690	13690	13690	21
347	20240216	125300	205343710	13700	13700	13700	13700	0
348	20240216	125200	205343710	13700	13700	13700	13700	18
349	20240216	125100	205097110	13690	13690	13690	13690	16
350	20240216	125000	204878070	13690	13690	13690	13690	0
351	20240216	124900	204878070	13690	13690	13690	13690	0
352	20240216	124800	204878070	13690	13700	13700	13690	59
353	20240216	124700	204069800	13690	13690	13690	13690	35
354	20240216	124600	203590650	13680	13680	13680	13680	0
355	20240216	124500	203590650	13680	13680	13680	13680	13
356	20240216	124400	203412810	13680	13680	13680	13680	22
357	20240216	124300	203111850	13680	13680	13680	13680	0
358	20240216	124200	203111850	13680	13680	13680	13680	8
359	20240216	124100	203002410	13680	13680	13680	13680	9
360	20240216	124000	202879290	13680	13690	13690	13680	10
361	20240216	123900	202742450	13680	13660	13680	13660	169
362	20240216	123800	200431540	13660	13650	13660	13650	100
363	20240216	123700	199065550	13640	13640	13640	13640	0
364	20240216	123600	199065550	13640	13640	13640	13640	23
365	20240216	123500	198751830	13640	13640	13640	13640	9
366	20240216	123400	198629070	13640	13640	13640	13640	0
367	20240216	123300	198629070	13640	13640	13640	13640	16
368	20240216	123200	198410830	13640	13650	13650	13640	16
369	20240216	123100	198192520	13650	13640	13650	13640	296
370	20240216	123000	194153010	13640	13600	13640	13600	356
371	20240216	122900	189306500	13600	13600	13600	13600	10
372	20240216	122800	189170500	13600	13600	13600	13600	0
373	20240216	122700	189170500	13600	13600	13600	13600	17
374	20240216	122600	188939300	13610	13610	13610	13610	9
375	20240216	122500	188816810	13610	13610	13610	13610	16
376	20240216	122400	188599050	13610	13610	13610	13610	19
377	20240216	122300	188340460	13610	13610	13610	13610	10
378	20240216	122200	188204360	13610	13610	13610	13610	0
379	20240216	122100	188204360	13610	13610	13610	13610	11
380	20240216	122000	188054650	13610	13610	13610	13610	0
381	20240216	121900	188054650	13610	13610	13610	13610	20
382	20240216	121800	187782450	13610	13610	13610	13610	11
383	20240216	121700	187632740	13600	13600	13600	13600	0
384	20240216	121600	187632740	13600	13600	13600	13600	9
385	20240216	121500	187510340	13600	13600	13600	13600	11
386	20240216	121400	187360740	13610	13610	13610	13610	0
387	20240216	121300	187360740	13610	13610	13610	13610	9
388	20240216	121200	187238250	13610	13610	13610	13610	13
389	20240216	121100	187061320	13610	13610	13610	13610	0
390	20240216	121000	187061320	13610	13610	13620	13610	29
391	20240216	120900	186666610	13610	13610	13610	13610	16
392	20240216	120800	186448850	13610	13610	13610	13610	0
393	20240216	120700	186448850	13610	13610	13610	13610	10
394	20240216	120600	186312750	13610	13620	13620	13610	46
395	20240216	120500	185686510	13620	13620	13620	13620	100
396	20240216	120400	184324510	13620	13600	13620	13600	178
397	20240216	120300	181900440	13600	13600	13600	13600	13
398	20240216	120200	181723640	13610	13610	13610	13610	0
399	20240216	120100	181723640	13610	13600	13610	13600	26
400	20240216	120000	181369880	13610	13610	13610	13610	10
401	20240216	115900	181233780	13610	13610	13610	13610	7
402	20240216	115800	181138510	13610	13600	13610	13600	12
403	20240216	115700	180975290	13610	13610	13610	13610	10
404	20240216	115600	180839190	13610	13610	13610	13610	5
405	20240216	115500	180771140	13600	13600	13600	13600	0
406	20240216	115400	180771140	13600	13610	13610	13600	17
407	20240216	115300	180539860	13610	13610	13610	13610	1
408	20240216	115200	180526250	13610	13610	13610	13610	8
409	20240216	115100	180417370	13610	13600	13610	13600	200
410	20240216	115000	177696370	13600	13600	13600	13600	200
411	20240216	114900	174976370	13590	13580	13590	13580	20
412	20240216	114800	174704660	13570	13570	13570	13570	23
413	20240216	114700	174392550	13570	13570	13570	13570	0
414	20240216	114600	174392550	13570	13570	13570	13570	0
415	20240216	114500	174392550	13570	13580	13580	13560	28
416	20240216	114400	174012640	13580	13580	13580	13580	0
417	20240216	114300	174012640	13580	13570	13580	13570	146
418	20240216	114200	172030030	13570	13560	13570	13560	10
419	20240216	114100	171894420	13560	13560	13560	13560	10
420	20240216	114000	171758820	13560	13560	13560	13560	0
421	20240216	113900	171758820	13560	13570	13570	13560	23
422	20240216	113800	171446860	13570	13570	13570	13570	10
423	20240216	113700	171311160	13560	13560	13560	13560	12
424	20240216	113600	171148440	13560	13560	13560	13560	16
425	20240216	113500	170931480	13570	13570	13570	13570	0
426	20240216	113400	170931480	13570	13570	13570	13570	12
427	20240216	113300	170768640	13560	13560	13560	13560	7
428	20240216	113200	170673720	13570	13570	13570	13570	21
429	20240216	113100	170388750	13550	13550	13550	13550	25
430	20240216	113000	170050000	13550	13560	13570	13550	20
431	20240216	112900	169778720	13560	13560	13560	13560	5
432	20240216	112800	169710920	13560	13560	13560	13560	1
433	20240216	112700	169697360	13560	13560	13560	13560	12
434	20240216	112600	169534640	13580	13580	13580	13580	0
435	20240216	112500	169534640	13580	13580	13580	13580	0
436	20240216	112400	169534640	13580	13580	13580	13580	13
437	20240216	112300	169358100	13590	13580	13590	13570	30
438	20240216	112200	168950620	13580	13580	13590	13580	5
439	20240216	112100	168882710	13570	13570	13590	13570	15
440	20240216	112000	168679050	13560	13560	13560	13560	30
441	20240216	111900	168272250	13570	13560	13570	13560	24
442	20240216	111800	167946670	13550	13550	13550	13550	0
443	20240216	111700	167946670	13550	13560	13560	13550	10
444	20240216	111600	167811080	13560	13560	13560	13560	18
445	20240216	111500	167567000	13560	13560	13560	13560	12
446	20240216	111400	167404280	13560	13550	13560	13550	24
447	20240216	111300	167078940	13560	13560	13560	13560	0
448	20240216	111200	167078940	13560	13560	13560	13560	48
449	20240216	111100	166428060	13570	13570	13570	13570	10
450	20240216	111000	166292360	13560	13570	13570	13560	17
451	20240216	110900	166061780	13570	13570	13570	13570	0
452	20240216	110800	166061780	13570	13570	13570	13570	12
453	20240216	110700	165898940	13560	13560	13560	13560	20
454	20240216	110600	165627740	13570	13580	13580	13570	12
455	20240216	110500	165464800	13570	13570	13570	13570	12
456	20240216	110400	165301960	13560	13560	13560	13560	9
457	20240216	110300	165179920	13580	13580	13580	13580	10
458	20240216	110200	165044120	13570	13570	13570	13570	7
459	20240216	110100	164949130	13550	13560	13560	13550	24
460	20240216	110000	164623710	13570	13570	13570	13570	0
461	20240216	105900	164623710	13570	13570	13570	13570	14
462	20240216	105800	164433730	13570	13570	13570	13570	18
463	20240216	105700	164189470	13570	13570	13570	13570	0
464	20240216	105600	164189470	13570	13570	13570	13570	0
465	20240216	105500	164189470	13570	13570	13570	13570	19
466	20240216	105400	163931640	13590	13590	13590	13590	0
467	20240216	105300	163931640	13590	13570	13590	13570	7
468	20240216	105200	163836630	13570	13580	13580	13570	27
469	20240216	105100	163469990	13590	13580	13590	13580	89
470	20240216	105000	162260630	13570	13570	13580	13570	9
471	20240216	104900	162138490	13570	13560	13570	13560	20
472	20240216	104800	161867230	13560	13560	13560	13560	8
473	20240216	104700	161758750	13560	13560	13560	13560	18
474	20240216	104600	161514670	13560	13540	13560	13530	215
475	20240216	104500	158601940	13540	13530	13540	13530	12
476	20240216	104400	158439550	13530	13530	13530	13530	0
477	20240216	104300	158439550	13530	13530	13530	13530	8
478	20240216	104200	158331310	13530	13530	13530	13530	21
479	20240216	104100	158047180	13520	13530	13530	13520	100
480	20240216	104000	156695170	13530	13530	13530	13520	45
481	20240216	103900	156086400	13520	13530	13530	13520	32
482	20240216	103800	155653530	13520	13520	13520	13520	20
483	20240216	103700	155383130	13550	13550	13550	13550	73
484	20240216	103600	154393980	13560	13590	13590	13560	188
485	20240216	103500	151843320	13590	13600	13600	13590	51
486	20240216	103400	151149750	13600	13600	13600	13600	345
487	20240216	103300	146457750	13600	13570	13600	13570	146
488	20240216	103200	144473380	13580	13540	13580	13540	101
489	20240216	103100	143103640	13580	13520	13580	13520	1309
490	20240216	103000	125393900	13510	13500	13510	13490	128
491	20240216	102900	123665190	13500	13500	13500	13500	0
492	20240216	102800	123665190	13500	13510	13510	13500	16
493	20240216	102700	123449140	13510	13480	13510	13480	81
494	20240216	102600	122356410	13480	13510	13510	13480	434
495	20240216	102500	116498860	13520	13500	13520	13500	119
496	20240216	102400	114890520	13520	13520	13520	13520	139
497	20240216	102300	113011240	13520	13530	13530	13520	68
498	20240216	102200	112091290	13520	13520	13520	13520	16
499	20240216	102100	111874970	13520	13520	13520	13520	12
500	20240216	102000	111712730	13520	13530	13530	13520	16
501	20240216	101900	111496350	13520	13520	13520	13520	9
502	20240216	101800	111374670	13530	13530	13530	13530	221
503	20240216	101700	108384540	13520	13520	13520	13500	64
504	20240216	101600	107519940	13520	13490	13520	13490	224
505	20240216	101500	104495940	13490	13490	13490	13490	15
506	20240216	101400	104293590	13480	13500	13500	13480	15
507	20240216	101300	104091190	13480	13520	13520	13480	219
508	20240216	101200	101134180	13530	13530	13530	13530	0
509	20240216	101100	101134180	13530	13530	13530	13530	14
510	20240216	101000	100944760	13530	13530	13530	13530	12
511	20240216	100900	100782400	13520	13520	13520	13520	7
512	20240216	100800	100687760	13520	13520	13520	13520	9
513	20240216	100700	100566080	13530	13530	13530	13530	12
514	20240216	100600	100403720	13530	13530	13530	13530	0
515	20240216	100500	100403720	13530	13530	13530	13530	26
516	20240216	100400	100051940	13530	13530	13530	13530	10
517	20240216	100300	99916640	13530	13530	13530	13530	0
518	20240216	100200	99916640	13530	13530	13530	13530	59
519	20240216	100100	99118370	13530	13530	13530	13530	10
520	20240216	100000	98983070	13530	13530	13530	13530	16
521	20240216	095900	98766590	13530	13530	13530	13530	0
522	20240216	095800	98766590	13530	13530	13530	13530	20
523	20240216	095700	98495990	13560	13500	13560	13500	506
524	20240216	095600	91654280	13490	13490	13490	13490	37
525	20240216	095500	91155150	13490	13490	13490	13490	22
526	20240216	095400	90858370	13490	13490	13490	13490	0
527	20240216	095300	90858370	13490	13490	13490	13490	0
528	20240216	095200	90858370	13490	13490	13490	13490	38
529	20240216	095100	90345750	13490	13490	13490	13490	1
530	20240216	095000	90332260	13500	13500	13500	13500	4
531	20240216	094900	90278260	13490	13490	13490	13490	26
532	20240216	094800	89927520	13490	13490	13490	13490	5
533	20240216	094700	89860070	13500	13500	13500	13500	11
534	20240216	094600	89711570	13490	13490	13490	13490	25
535	20240216	094500	89374320	13490	13490	13490	13490	0
536	20240216	094400	89374320	13490	13490	13490	13490	20
537	20240216	094300	89104520	13490	13490	13490	13490	25
538	20240216	094200	88767270	13490	13490	13490	13490	4
539	20240216	094100	88713310	13490	13450	13540	13440	1872
540	20240216	094000	63497000	13450	13440	13450	13440	23
541	20240216	093900	63187870	13440	13440	13440	13440	16
542	20240216	093800	62972830	13430	13430	13430	13430	2
543	20240216	093700	62945970	13440	13440	13440	13420	140
544	20240216	093600	61064950	13440	13440	13450	13440	25
545	20240216	093500	60728930	13460	13440	13460	13440	22
546	20240216	093400	60433090	13460	13400	13470	13400	372
547	20240216	093300	55442680	13390	13380	13390	13380	12
548	20240216	093200	55282020	13400	13380	13400	13380	22
549	20240216	093100	54987410	13390	13390	13390	13390	37
550	20240216	093000	54491980	13400	13400	13400	13390	115
551	20240216	092900	52951850	13400	13400	13400	13400	42
552	20240216	092800	52389050	13380	13390	13470	13380	182
553	20240216	092700	49950380	13410	13430	13430	13350	339
554	20240216	092600	45411230	13450	13480	13480	13430	693
555	20240216	092500	36091220	13460	13480	13490	13460	30
556	20240216	092400	35686770	13480	13490	13490	13470	23
557	20240216	092300	35376700	13480	13450	13480	13450	252
558	20240216	092200	31983730	13460	13460	13460	13450	100
559	20240216	092100	30638010	13470	13460	13470	13460	52
560	20240216	092000	29937990	13480	13470	13480	13450	217
561	20240216	091900	27015020	13470	13550	13550	13450	723
562	20240216	091800	17255590	13550	13570	13580	13550	77
563	20240216	091700	16210700	13570	13580	13580	13570	598
564	20240216	091600	8092800	13580	13590	13590	13580	66
565	20240216	091500	7196000	13580	13620	13620	13580	171
566	20240216	091400	4870340	13620	13630	13630	13620	27
567	20240216	091300	4502500	13600	13690	13690	13600	176
568	20240216	091200	2100580	13690	13690	13690	13690	3
569	20240216	091100	2059510	13690	13690	13690	13690	3
570	20240216	091000	2018440	13690	13770	13770	13690	98
571	20240216	090900	669280	13760	13760	13760	13760	3
572	20240216	090800	628000	13780	13780	13780	13780	13
573	20240216	090700	448860	13670	13670	13670	13670	0
574	20240216	090600	448860	13670	13670	13670	13670	0
575	20240216	090500	448860	13670	13670	13670	13670	0
576	20240216	090400	448860	13670	13670	13670	13670	4
577	20240216	090300	394180	13600	13600	13600	13600	0
578	20240216	090200	394180	13600	13600	13600	13600	0
579	20240216	090100	394180	13600	13600	13600	13600	0
580	20240216	090000	394180	13600	13600	13600	13600	18