KissMeData/026940/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	191000	465528635	3640	3640	3640	3640	7288
3	20240216	190900	465528635	3640	3640	3640	3640	0
4	20240216	190800	465528635	3640	3640	3640	3640	0
5	20240216	190700	465528635	3640	3640	3640	3640	0
6	20240216	190600	465528635	3640	3640	3640	3640	0
7	20240216	190500	465528635	3640	3640	3640	3640	0
8	20240216	190400	465528635	3640	3640	3640	3640	0
9	20240216	190300	465528635	3640	3640	3640	3640	0
10	20240216	190200	465528635	3640	3640	3640	3640	0
11	20240216	190100	465528635	3640	3640	3640	3640	0
12	20240216	190000	465528635	3640	3640	3640	3640	0
13	20240216	185900	465528635	3640	3640	3640	3640	0
14	20240216	185800	465528635	3640	3640	3640	3640	0
15	20240216	185700	465528635	3640	3640	3640	3640	0
16	20240216	185600	465528635	3640	3640	3640	3640	0
17	20240216	185500	465528635	3640	3640	3640	3640	0
18	20240216	185400	465528635	3640	3640	3640	3640	0
19	20240216	185300	465528635	3640	3640	3640	3640	0
20	20240216	185200	465528635	3640	3640	3640	3640	0
21	20240216	185100	465528635	3640	3640	3640	3640	0
22	20240216	185000	465528635	3640	3640	3640	3640	0
23	20240216	184900	465528635	3640	3640	3640	3640	0
24	20240216	184800	465528635	3640	3640	3640	3640	0
25	20240216	184700	465528635	3640	3640	3640	3640	0
26	20240216	184600	465528635	3640	3640	3640	3640	0
27	20240216	184500	465528635	3640	3640	3640	3640	0
28	20240216	184400	465528635	3640	3640	3640	3640	0
29	20240216	184300	465528635	3640	3640	3640	3640	0
30	20240216	184200	465528635	3640	3640	3640	3640	0
31	20240216	184100	465528635	3640	3640	3640	3640	0
32	20240216	184000	465528635	3640	3640	3640	3640	7288
33	20240216	183900	465528635	3640	3640	3640	3640	0
34	20240216	183800	465528635	3640	3640	3640	3640	0
35	20240216	183700	465528635	3640	3640	3640	3640	0
36	20240216	183600	465528635	3640	3640	3640	3640	0
37	20240216	183500	465528635	3640	3640	3640	3640	0
38	20240216	183400	465528635	3640	3640	3640	3640	0
39	20240216	183300	465528635	3640	3640	3640	3640	0
40	20240216	183200	465528635	3640	3640	3640	3640	0
41	20240216	183100	465528635	3640	3640	3640	3640	0
42	20240216	183000	465528635	3640	3640	3640	3640	0
43	20240216	182900	465528635	3640	3640	3640	3640	0
44	20240216	182800	465528635	3640	3640	3640	3640	0
45	20240216	182700	465528635	3640	3640	3640	3640	0
46	20240216	182600	465528635	3640	3640	3640	3640	0
47	20240216	182500	465528635	3640	3640	3640	3640	0
48	20240216	182400	465528635	3640	3640	3640	3640	0
49	20240216	182300	465528635	3640	3640	3640	3640	0
50	20240216	182200	465528635	3640	3640	3640	3640	0
51	20240216	182100	465528635	3640	3640	3640	3640	0
52	20240216	182000	465528635	3640	3640	3640	3640	0
53	20240216	181900	465528635	3640	3640	3640	3640	0
54	20240216	181800	465528635	3640	3640	3640	3640	0
55	20240216	181700	465528635	3640	3640	3640	3640	0
56	20240216	181600	465528635	3640	3640	3640	3640	0
57	20240216	181500	465528635	3640	3640	3640	3640	0
58	20240216	181400	465528635	3640	3640	3640	3640	0
59	20240216	181300	465528635	3640	3640	3640	3640	0
60	20240216	181200	465528635	3640	3640	3640	3640	0
61	20240216	181100	465528635	3640	3640	3640	3640	0
62	20240216	181000	465528635	3640	3640	3640	3640	7288
63	20240216	180900	465528635	3640	3640	3640	3640	0
64	20240216	180800	465528635	3640	3640	3640	3640	0
65	20240216	180700	465528635	3640	3640	3640	3640	0
66	20240216	180600	465528635	3640	3640	3640	3640	0
67	20240216	180500	465528635	3640	3640	3640	3640	0
68	20240216	180400	465528635	3640	3640	3640	3640	0
69	20240216	180300	465528635	3640	3640	3640	3640	0
70	20240216	180200	465528635	3640	3640	3640	3640	0
71	20240216	180100	465528635	3640	3640	3640	3640	0
72	20240216	180000	465528635	3640	3640	3640	3640	0
73	20240216	175900	465528635	3640	3640	3640	3640	0
74	20240216	175800	465528635	3640	3640	3640	3640	0
75	20240216	175700	465528635	3640	3640	3640	3640	0
76	20240216	175600	465528635	3640	3640	3640	3640	0
77	20240216	175500	465528635	3640	3640	3640	3640	0
78	20240216	175400	465528635	3640	3640	3640	3640	0
79	20240216	175300	465528635	3640	3640	3640	3640	0
80	20240216	175200	465528635	3640	3640	3640	3640	0
81	20240216	175100	465528635	3640	3640	3640	3640	0
82	20240216	175000	465528635	3640	3640	3640	3640	0
83	20240216	174900	465528635	3640	3640	3640	3640	0
84	20240216	174800	465528635	3640	3640	3640	3640	0
85	20240216	174700	465528635	3640	3640	3640	3640	0
86	20240216	174600	465528635	3640	3640	3640	3640	0
87	20240216	174500	465528635	3640	3640	3640	3640	0
88	20240216	174400	465528635	3640	3640	3640	3640	0
89	20240216	174300	465528635	3640	3640	3640	3640	0
90	20240216	174200	465528635	3640	3640	3640	3640	0
91	20240216	174100	465528635	3640	3640	3640	3640	0
92	20240216	174000	465528635	3640	3640	3640	3640	7288
93	20240216	173900	465528635	3640	3640	3640	3640	0
94	20240216	173800	465528635	3640	3640	3640	3640	0
95	20240216	173700	465528635	3640	3640	3640	3640	0
96	20240216	173600	465528635	3640	3640	3640	3640	0
97	20240216	173500	465528635	3640	3640	3640	3640	0
98	20240216	173400	465528635	3640	3640	3640	3640	0
99	20240216	173300	465528635	3640	3640	3640	3640	0
100	20240216	173200	465528635	3640	3640	3640	3640	0
101	20240216	173100	465528635	3640	3640	3640	3640	0
102	20240216	173000	465528635	3640	3640	3640	3640	0
103	20240216	172900	465528635	3640	3640	3640	3640	0
104	20240216	172800	465528635	3640	3640	3640	3640	0
105	20240216	172700	465528635	3640	3640	3640	3640	0
106	20240216	172600	465528635	3640	3640	3640	3640	0
107	20240216	172500	465528635	3640	3640	3640	3640	0
108	20240216	172400	465528635	3640	3640	3640	3640	0
109	20240216	172300	465528635	3640	3640	3640	3640	0
110	20240216	172200	465528635	3640	3640	3640	3640	0
111	20240216	172100	465528635	3640	3640	3640	3640	0
112	20240216	172000	465528635	3640	3640	3640	3640	0
113	20240216	171900	465528635	3640	3640	3640	3640	0
114	20240216	171800	465528635	3640	3640	3640	3640	0
115	20240216	171700	465528635	3640	3640	3640	3640	0
116	20240216	171600	465528635	3640	3640	3640	3640	0
117	20240216	171500	465528635	3640	3640	3640	3640	0
118	20240216	171400	465528635	3640	3640	3640	3640	0
119	20240216	171300	465528635	3640	3640	3640	3640	0
120	20240216	171200	465528635	3640	3640	3640	3640	0
121	20240216	171100	465528635	3640	3640	3640	3640	0
122	20240216	171000	465528635	3640	3640	3640	3640	7288
123	20240216	170900	465528635	3640	3640	3640	3640	0
124	20240216	170800	465528635	3640	3640	3640	3640	0
125	20240216	170700	465528635	3640	3640	3640	3640	0
126	20240216	170600	465528635	3640	3640	3640	3640	0
127	20240216	170500	465528635	3640	3640	3640	3640	0
128	20240216	170400	465528635	3640	3640	3640	3640	0
129	20240216	170300	465528635	3640	3640	3640	3640	0
130	20240216	170200	465528635	3640	3640	3640	3640	0
131	20240216	170100	465528635	3640	3640	3640	3640	0
132	20240216	170000	465528635	3640	3640	3640	3640	0
133	20240216	165900	465528635	3640	3640	3640	3640	0
134	20240216	165800	465528635	3640	3640	3640	3640	0
135	20240216	165700	465528635	3640	3640	3640	3640	0
136	20240216	165600	465528635	3640	3640	3640	3640	0
137	20240216	165500	465528635	3640	3640	3640	3640	0
138	20240216	165400	465528635	3640	3640	3640	3640	0
139	20240216	165300	465528635	3640	3640	3640	3640	0
140	20240216	165200	465528635	3640	3640	3640	3640	0
141	20240216	165100	465528635	3640	3640	3640	3640	0
142	20240216	165000	465528635	3640	3640	3640	3640	0
143	20240216	164900	465528635	3640	3640	3640	3640	0
144	20240216	164800	465528635	3640	3640	3640	3640	0
145	20240216	164700	465528635	3640	3640	3640	3640	0
146	20240216	164600	465528635	3640	3640	3640	3640	0
147	20240216	164500	465528635	3640	3640	3640	3640	0
148	20240216	164400	465528635	3640	3640	3640	3640	0
149	20240216	164300	465528635	3640	3640	3640	3640	0
150	20240216	164200	465528635	3640	3640	3640	3640	0
151	20240216	164100	465528635	3640	3640	3640	3640	0
152	20240216	164000	465528635	3640	3640	3640	3640	7288
153	20240216	163900	465528635	3640	3640	3640	3640	0
154	20240216	163800	465528635	3640	3640	3640	3640	0
155	20240216	163700	465528635	3640	3640	3640	3640	0
156	20240216	163600	465528635	3640	3640	3640	3640	0
157	20240216	163500	465528635	3640	3640	3640	3640	0
158	20240216	163400	465528635	3640	3640	3640	3640	0
159	20240216	163300	465528635	3640	3640	3640	3640	0
160	20240216	163200	465528635	3640	3640	3640	3640	0
161	20240216	163100	465528635	3640	3640	3640	3640	0
162	20240216	163000	465528635	3640	3640	3640	3640	0
163	20240216	162900	465528635	3640	3640	3640	3640	0
164	20240216	162800	465528635	3640	3640	3640	3640	0
165	20240216	162700	465528635	3640	3640	3640	3640	0
166	20240216	162600	465528635	3640	3640	3640	3640	0
167	20240216	162500	465528635	3640	3640	3640	3640	0
168	20240216	162400	465528635	3640	3640	3640	3640	0
169	20240216	162300	465528635	3640	3640	3640	3640	0
170	20240216	162200	465528635	3640	3640	3640	3640	0
171	20240216	162100	465528635	3640	3640	3640	3640	0
172	20240216	162000	465528635	3640	3640	3640	3640	0
173	20240216	161900	465528635	3640	3640	3640	3640	0
174	20240216	161800	465528635	3640	3640	3640	3640	0
175	20240216	161700	465528635	3640	3640	3640	3640	0
176	20240216	161600	465528635	3640	3640	3640	3640	0
177	20240216	161500	465528635	3640	3640	3640	3640	0
178	20240216	161400	465528635	3640	3640	3640	3640	0
179	20240216	161300	465528635	3640	3640	3640	3640	0
180	20240216	161200	465528635	3640	3640	3640	3640	0
181	20240216	161100	465528635	3640	3640	3640	3640	0
182	20240216	161000	465528635	3640	3640	3640	3640	7288
183	20240216	160900	465528635	3640	3640	3640	3640	0
184	20240216	160800	465528635	3640	3640	3640	3640	0
185	20240216	160700	465528635	3640	3640	3640	3640	0
186	20240216	160600	465528635	3640	3640	3640	3640	0
187	20240216	160500	465528635	3640	3640	3640	3640	0
188	20240216	160400	465528635	3640	3640	3640	3640	0
189	20240216	160300	465528635	3640	3640	3640	3640	0
190	20240216	160200	465528635	3640	3640	3640	3640	0
191	20240216	160100	465528635	3640	3640	3640	3640	0
192	20240216	160000	465528635	3640	3640	3640	3640	0
193	20240216	155900	465528635	3640	3640	3640	3640	0
194	20240216	155800	465528635	3640	3640	3640	3640	0
195	20240216	155700	465528635	3640	3640	3640	3640	0
196	20240216	155600	465528635	3640	3640	3640	3640	0
197	20240216	155500	465528635	3640	3640	3640	3640	0
198	20240216	155400	465528635	3640	3640	3640	3640	0
199	20240216	155300	465528635	3640	3640	3640	3640	0
200	20240216	155200	465528635	3640	3640	3640	3640	0
201	20240216	155100	465528635	3640	3640	3640	3640	0
202	20240216	155000	465528635	3640	3640	3640	3640	0
203	20240216	154900	465528635	3640	3640	3640	3640	0
204	20240216	154800	465528635	3640	3640	3640	3640	0
205	20240216	154700	465528635	3640	3640	3640	3640	0
206	20240216	154600	465528635	3640	3640	3640	3640	0
207	20240216	154500	465528635	3640	3640	3640	3640	0
208	20240216	154400	465528635	3640	3640	3640	3640	0
209	20240216	154300	465528635	3640	3640	3640	3640	0
210	20240216	154200	465528635	3640	3640	3640	3640	0
211	20240216	154100	465528635	3640	3640	3640	3640	0
212	20240216	154000	465528635	3640	3640	3640	3640	7288
213	20240216	153900	465528635	3640	3640	3640	3640	0
214	20240216	153800	465528635	3640	3640	3640	3640	0
215	20240216	153700	465528635	3640	3640	3640	3640	0
216	20240216	153600	465528635	3640	3640	3640	3640	0
217	20240216	153500	465528635	3640	3640	3640	3640	0
218	20240216	153400	465528635	3640	3640	3640	3640	0
219	20240216	153300	465528635	3640	3640	3640	3640	0
220	20240216	153200	465528635	3640	3640	3640	3640	0
221	20240216	153100	465528635	3640	3640	3640	3640	0
222	20240216	153000	465528635	3640	3640	3640	3640	7288
223	20240216	152900	439000315	3640	3640	3640	3640	0
224	20240216	152800	439000315	3640	3640	3640	3640	0
225	20240216	152700	439000315	3640	3640	3640	3640	0
226	20240216	152600	439000315	3640	3640	3640	3640	0
227	20240216	152500	439000315	3640	3640	3640	3640	0
228	20240216	152400	439000315	3640	3640	3640	3640	0
229	20240216	152300	439000315	3640	3640	3640	3640	0
230	20240216	152200	439000315	3640	3640	3640	3640	0
231	20240216	152100	439000315	3640	3640	3640	3640	0
232	20240216	152000	439000315	3640	3640	3640	3640	0
233	20240216	151900	439000315	3640	3640	3640	3640	29
234	20240216	151800	438894755	3630	3630	3640	3630	155
235	20240216	151700	438331785	3630	3630	3630	3630	83
236	20240216	151600	438030495	3630	3630	3630	3630	15
237	20240216	151500	437976045	3630	3630	3630	3625	68
238	20240216	151400	437729375	3630	3630	3630	3630	1
239	20240216	151300	437725745	3630	3630	3630	3630	586
240	20240216	151200	435598565	3640	3640	3640	3640	1201
241	20240216	151100	431226925	3640	3640	3640	3640	2
242	20240216	151000	431219645	3630	3630	3630	3630	0
243	20240216	150900	431219645	3630	3630	3630	3630	0
244	20240216	150800	431219645	3630	3630	3630	3630	35
245	20240216	150700	431092595	3640	3640	3640	3640	0
246	20240216	150600	431092595	3640	3640	3640	3640	2
247	20240216	150500	431085315	3630	3630	3630	3630	1560
248	20240216	150400	425422515	3630	3630	3630	3630	500
249	20240216	150300	423607515	3630	3630	3630	3630	264
250	20240216	150200	422649195	3630	3625	3630	3625	493
251	20240216	150100	420861810	3625	3625	3625	3625	0
252	20240216	150000	420861810	3625	3625	3625	3625	1205
253	20240216	145900	416493685	3630	3630	3630	3625	269
254	20240216	145800	415518265	3630	3630	3630	3630	1000
255	20240216	145700	411888265	3630	3630	3630	3630	999
256	20240216	145600	408261895	3635	3635	3635	3635	0
257	20240216	145500	408261895	3635	3635	3635	3635	0
258	20240216	145400	408261895	3635	3635	3635	3635	1
259	20240216	145300	408258260	3635	3635	3635	3635	509
260	20240216	145200	406408045	3640	3640	3640	3640	0
261	20240216	145100	406408045	3640	3640	3640	3640	1
262	20240216	145000	406404405	3630	3630	3630	3630	424
263	20240216	144900	404865285	3630	3635	3635	3630	626
264	20240216	144800	402590275	3635	3635	3635	3635	1
265	20240216	144700	402586640	3630	3630	3630	3630	119
266	20240216	144600	402154670	3630	3630	3630	3630	229
267	20240216	144500	401323400	3635	3635	3635	3635	271
268	20240216	144400	400338315	3635	3635	3635	3635	0
269	20240216	144300	400338315	3635	3635	3635	3635	551
270	20240216	144200	398335430	3635	3630	3635	3630	70
271	20240216	144100	398081165	3625	3640	3640	3625	1003
272	20240216	144000	394445060	3635	3625	3635	3625	764
273	20240216	143900	391670560	3625	3635	3635	3625	272
274	20240216	143800	390682225	3635	3625	3640	3625	1345
275	20240216	143700	385793805	3625	3625	3625	3625	61
276	20240216	143600	385572680	3625	3625	3625	3625	267
277	20240216	143500	384604805	3625	3625	3625	3625	213
278	20240216	143400	383832680	3625	3630	3630	3625	143
279	20240216	143300	383314230	3630	3625	3630	3625	660
280	20240216	143200	380919265	3630	3630	3630	3630	26
281	20240216	143100	380824885	3635	3635	3635	3635	1
282	20240216	143000	380821250	3630	3630	3630	3630	0
283	20240216	142900	380821250	3630	3630	3630	3630	0
284	20240216	142800	380821250	3630	3630	3630	3630	0
285	20240216	142700	380821250	3630	3630	3630	3630	0
286	20240216	142600	380821250	3630	3630	3630	3630	0
287	20240216	142500	380821250	3630	3630	3630	3630	2500
288	20240216	142400	371746250	3630	3630	3630	3630	0
289	20240216	142300	371746250	3630	3630	3630	3630	0
290	20240216	142200	371746250	3630	3640	3640	3630	1906
291	20240216	142100	364826665	3640	3640	3640	3640	250
292	20240216	142000	363916665	3635	3635	3635	3635	790
293	20240216	141900	361045015	3625	3625	3625	3625	0
294	20240216	141800	361045015	3625	3625	3625	3625	0
295	20240216	141700	361045015	3625	3630	3630	3625	2
296	20240216	141600	361037760	3630	3630	3630	3630	600
297	20240216	141500	358859760	3630	3630	3630	3630	0
298	20240216	141400	358859760	3630	3630	3635	3630	220
299	20240216	141300	358060160	3630	3630	3630	3630	0
300	20240216	141200	358060160	3630	3635	3635	3630	2002
301	20240216	141100	350792425	3640	3640	3640	3640	0
302	20240216	141000	350792425	3640	3640	3640	3640	5
303	20240216	140900	350774225	3635	3635	3635	3635	5
304	20240216	140800	350756050	3640	3640	3640	3640	0
305	20240216	140700	350756050	3640	3640	3640	3640	142
306	20240216	140600	350239170	3640	3640	3640	3640	1
307	20240216	140500	350235530	3620	3625	3625	3620	8
308	20240216	140400	350206560	3620	3630	3630	3620	1619
309	20240216	140300	344329800	3640	3640	3640	3640	0
310	20240216	140200	344329800	3640	3640	3640	3640	1
311	20240216	140100	344326160	3635	3635	3635	3635	6
312	20240216	140000	344304350	3635	3635	3635	3635	0
313	20240216	135900	344304350	3635	3635	3635	3635	0
314	20240216	135800	344304350	3635	3640	3640	3635	1874
315	20240216	135700	337483875	3635	3635	3635	3635	100
316	20240216	135600	337120375	3630	3635	3635	3630	1512
317	20240216	135500	331624505	3630	3625	3630	3625	273
318	20240216	135400	330633565	3625	3630	3645	3625	1700
319	20240216	135300	324461940	3630	3630	3630	3630	0
320	20240216	135200	324461940	3630	3630	3635	3630	3057
321	20240216	135100	313364030	3630	3635	3635	3630	832
322	20240216	135000	310342215	3645	3645	3645	3645	336
323	20240216	134900	309117495	3645	3640	3645	3640	88
324	20240216	134800	308796835	3640	3640	3640	3640	0
325	20240216	134700	308796835	3640	3640	3640	3640	0
326	20240216	134600	308796835	3640	3640	3640	3640	503
327	20240216	134500	306965915	3650	3650	3650	3650	0
328	20240216	134400	306965915	3650	3650	3650	3640	637
329	20240216	134300	304645865	3650	3645	3650	3645	301
330	20240216	134200	303548715	3645	3645	3650	3645	301
331	20240216	134100	302451070	3650	3650	3650	3650	1
332	20240216	134000	302447420	3640	3635	3640	3635	1348
333	20240216	133900	297542440	3630	3615	3630	3615	601
334	20240216	133800	295360825	3635	3635	3635	3635	0
335	20240216	133700	295360825	3635	3635	3635	3635	1
336	20240216	133600	295357190	3615	3615	3615	3615	0
337	20240216	133500	295357190	3615	3635	3635	3615	2
338	20240216	133400	295349940	3640	3640	3640	3640	0
339	20240216	133300	295349940	3640	3640	3640	3640	3
340	20240216	133200	295339020	3630	3630	3630	3630	100
341	20240216	133100	294976020	3630	3630	3630	3630	500
342	20240216	133000	293161020	3640	3630	3640	3630	561
343	20240216	132900	291124075	3640	3635	3640	3635	9
344	20240216	132800	291091320	3640	3640	3640	3640	3
345	20240216	132700	291080400	3640	3640	3640	3640	0
346	20240216	132600	291080400	3640	3640	3640	3640	0
347	20240216	132500	291080400	3640	3640	3640	3640	726
348	20240216	132400	288437760	3640	3640	3640	3640	13
349	20240216	132300	288390440	3640	3640	3640	3640	200
350	20240216	132200	287662440	3650	3655	3655	3650	159
351	20240216	132100	287082085	3650	3650	3650	3650	556
352	20240216	132000	285052685	3645	3630	3645	3630	2220
353	20240216	131900	276978730	3630	3635	3635	3630	431
354	20240216	131800	275414195	3635	3630	3635	3630	502
355	20240216	131700	273591930	3635	3635	3635	3635	0
356	20240216	131600	273591930	3635	3635	3635	3635	1
357	20240216	131500	273588295	3630	3630	3630	3630	2000
358	20240216	131400	266328295	3630	3630	3630	3630	0
359	20240216	131300	266328295	3630	3630	3630	3630	59
360	20240216	131200	266114125	3630	3625	3630	3625	258
361	20240216	131100	265178600	3625	3625	3625	3625	0
362	20240216	131000	265178600	3625	3625	3625	3625	2
363	20240216	130900	265171350	3615	3615	3615	3615	0
364	20240216	130800	265171350	3615	3615	3615	3615	0
365	20240216	130700	265171350	3615	3615	3615	3615	0
366	20240216	130600	265171350	3615	3610	3620	3610	721
367	20240216	130500	262566790	3610	3610	3610	3610	1832
368	20240216	130400	255953270	3610	3610	3610	3610	0
369	20240216	130300	255953270	3610	3615	3615	3610	901
370	20240216	130200	252697250	3610	3610	3610	3610	0
371	20240216	130100	252697250	3610	3610	3610	3610	2
372	20240216	130000	252690030	3610	3610	3610	3610	185
373	20240216	125900	252022180	3615	3615	3615	3615	0
374	20240216	125800	252022180	3615	3615	3615	3615	0
375	20240216	125700	252022180	3615	3615	3615	3615	0
376	20240216	125600	252022180	3615	3610	3615	3610	3829
377	20240216	125500	238186660	3610	3610	3610	3610	0
378	20240216	125400	238186660	3610	3610	3610	3610	68
379	20240216	125300	237941180	3590	3600	3600	3590	1000
380	20240216	125200	234344375	3600	3600	3600	3600	0
381	20240216	125100	234344375	3600	3600	3600	3600	102
382	20240216	125000	233977175	3600	3600	3600	3600	0
383	20240216	124900	233977175	3600	3605	3605	3600	500
384	20240216	124800	232177100	3600	3600	3600	3600	0
385	20240216	124700	232177100	3600	3600	3600	3600	0
386	20240216	124600	232177100	3600	3600	3600	3600	1
387	20240216	124500	232173500	3615	3615	3615	3615	0
388	20240216	124400	232173500	3615	3615	3615	3615	0
389	20240216	124300	232173500	3615	3615	3615	3615	0
390	20240216	124200	232173500	3615	3615	3615	3615	0
391	20240216	124100	232173500	3615	3615	3615	3615	0
392	20240216	124000	232173500	3615	3615	3615	3615	0
393	20240216	123900	232173500	3615	3615	3615	3615	0
394	20240216	123800	232173500	3615	3615	3615	3615	0
395	20240216	123700	232173500	3615	3615	3615	3615	0
396	20240216	123600	232173500	3615	3615	3615	3615	0
397	20240216	123500	232173500	3615	3615	3615	3615	1
398	20240216	123400	232169885	3590	3600	3600	3590	2785
399	20240216	123300	222167365	3600	3610	3610	3600	1144
400	20240216	123200	218047110	3615	3615	3615	3615	1
401	20240216	123100	218043495	3610	3610	3610	3610	0
402	20240216	123000	218043495	3610	3610	3610	3610	0
403	20240216	122900	218043495	3610	3610	3610	3610	0
404	20240216	122800	218043495	3610	3610	3610	3610	0
405	20240216	122700	218043495	3610	3610	3610	3610	8
406	20240216	122600	218014615	3610	3605	3610	3605	605
407	20240216	122500	215833485	3620	3620	3620	3620	2
408	20240216	122400	215826245	3620	3620	3620	3620	1
409	20240216	122300	215822625	3600	3600	3600	3600	0
410	20240216	122200	215822625	3600	3605	3605	3600	200
411	20240216	122100	215102075	3615	3615	3615	3615	0
412	20240216	122000	215102075	3615	3615	3615	3615	0
413	20240216	121900	215102075	3615	3620	3620	3615	4
414	20240216	121800	215087605	3625	3625	3625	3625	100
415	20240216	121700	214725105	3625	3625	3625	3625	8
416	20240216	121600	214696105	3605	3605	3605	3605	0
417	20240216	121500	214696105	3605	3605	3605	3605	153
418	20240216	121400	214144540	3605	3605	3605	3605	234
419	20240216	121300	213300970	3630	3630	3630	3630	0
420	20240216	121200	213300970	3630	3630	3630	3630	0
421	20240216	121100	213300970	3630	3630	3630	3630	0
422	20240216	121000	213300970	3630	3630	3630	3630	0
423	20240216	120900	213300970	3630	3630	3630	3630	0
424	20240216	120800	213300970	3630	3630	3630	3630	0
425	20240216	120700	213300970	3630	3630	3630	3630	0
426	20240216	120600	213300970	3630	3600	3630	3600	251
427	20240216	120500	212394790	3600	3600	3600	3600	0
428	20240216	120400	212394790	3600	3600	3600	3600	13
429	20240216	120300	212347990	3600	3600	3600	3600	0
430	20240216	120200	212347990	3600	3600	3600	3600	0
431	20240216	120100	212347990	3600	3600	3600	3600	5410
432	20240216	120000	192871990	3610	3610	3610	3610	0
433	20240216	115900	192871990	3610	3610	3610	3610	20
434	20240216	115800	192799790	3595	3595	3595	3595	0
435	20240216	115700	192799790	3595	3595	3595	3595	0
436	20240216	115600	192799790	3595	3595	3595	3595	0
437	20240216	115500	192799790	3595	3595	3595	3595	0
438	20240216	115400	192799790	3595	3600	3600	3595	3682
439	20240216	115300	179561865	3600	3600	3600	3600	478
440	20240216	115200	177841065	3600	3600	3600	3600	0
441	20240216	115100	177841065	3600	3600	3600	3600	0
442	20240216	115000	177841065	3600	3600	3600	3600	0
443	20240216	114900	177841065	3600	3600	3600	3600	0
444	20240216	114800	177841065	3600	3600	3600	3600	0
445	20240216	114700	177841065	3600	3600	3600	3600	0
446	20240216	114600	177841065	3600	3600	3600	3600	5
447	20240216	114500	177823065	3600	3605	3605	3600	57
448	20240216	114400	177617595	3610	3620	3620	3610	103
449	20240216	114300	177244765	3620	3620	3620	3620	0
450	20240216	114200	177244765	3620	3620	3620	3620	0
451	20240216	114100	177244765	3620	3620	3620	3620	0
452	20240216	114000	177244765	3620	3620	3620	3620	0
453	20240216	113900	177244765	3620	3620	3620	3620	0
454	20240216	113800	177244765	3620	3620	3620	3620	0
455	20240216	113700	177244765	3620	3620	3620	3620	1
456	20240216	113600	177241145	3600	3600	3600	3600	5
457	20240216	113500	177223145	3620	3620	3620	3620	0
458	20240216	113400	177223145	3620	3620	3620	3620	0
459	20240216	113300	177223145	3620	3620	3620	3620	0
460	20240216	113200	177223145	3620	3620	3620	3620	0
461	20240216	113100	177223145	3620	3620	3620	3620	0
462	20240216	113000	177223145	3620	3620	3620	3620	1
463	20240216	112900	177219525	3595	3595	3595	3595	0
464	20240216	112800	177219525	3595	3595	3595	3595	0
465	20240216	112700	177219525	3595	3595	3595	3595	5
466	20240216	112600	177201550	3625	3625	3625	3625	0
467	20240216	112500	177201550	3625	3625	3625	3625	0
468	20240216	112400	177201550	3625	3625	3625	3625	0
469	20240216	112300	177201550	3625	3625	3625	3625	0
470	20240216	112200	177201550	3625	3625	3625	3625	0
471	20240216	112100	177201550	3625	3600	3625	3600	506
472	20240216	112000	175370325	3600	3600	3600	3600	0
473	20240216	111900	175370325	3600	3600	3600	3600	0
474	20240216	111800	175370325	3600	3600	3600	3600	0
475	20240216	111700	175370325	3600	3600	3600	3600	0
476	20240216	111600	175370325	3600	3600	3600	3600	0
477	20240216	111500	175370325	3600	3600	3600	3600	505
478	20240216	111400	173552325	3605	3605	3605	3605	0
479	20240216	111300	173552325	3605	3605	3605	3605	1
480	20240216	111200	173548720	3605	3605	3605	3605	400
481	20240216	111100	172106720	3605	3605	3605	3605	10
482	20240216	111000	172070670	3605	3610	3610	3605	151
483	20240216	110900	171526140	3610	3605	3615	3605	125
484	20240216	110800	171074440	3610	3610	3610	3610	21
485	20240216	110700	170998630	3610	3605	3610	3605	268
486	20240216	110600	170032435	3605	3615	3615	3605	726
487	20240216	110500	167411785	3610	3610	3610	3610	0
488	20240216	110400	167411785	3610	3610	3610	3610	500
489	20240216	110300	165606785	3610	3600	3610	3600	402
490	20240216	110200	164157485	3595	3595	3595	3590	427
491	20240216	110100	162623720	3590	3590	3590	3590	0
492	20240216	110000	162623720	3590	3590	3590	3590	0
493	20240216	105900	162623720	3590	3590	3590	3590	0
494	20240216	105800	162623720	3590	3590	3590	3590	0
495	20240216	105700	162623720	3590	3595	3595	3590	53
496	20240216	105600	162433260	3600	3600	3600	3600	0
497	20240216	105500	162433260	3600	3600	3600	3600	2
498	20240216	105400	162426060	3595	3595	3595	3595	0
499	20240216	105300	162426060	3595	3595	3595	3595	0
500	20240216	105200	162426060	3595	3595	3595	3595	0
501	20240216	105100	162426060	3595	3600	3600	3595	7
502	20240216	105000	162400865	3595	3595	3595	3595	0
503	20240216	104900	162400865	3595	3595	3595	3595	42
504	20240216	104800	162249875	3595	3585	3595	3585	1215
505	20240216	104700	157893990	3595	3595	3595	3595	0
506	20240216	104600	157893990	3595	3595	3595	3595	0
507	20240216	104500	157893990	3595	3595	3595	3595	5
508	20240216	104400	157876015	3595	3595	3595	3595	0
509	20240216	104300	157876015	3595	3595	3595	3595	0
510	20240216	104200	157876015	3595	3595	3595	3595	0
511	20240216	104100	157876015	3595	3595	3595	3595	7
512	20240216	104000	157850850	3580	3580	3580	3580	0
513	20240216	103900	157850850	3580	3590	3590	3575	3296
514	20240216	103800	146056935	3590	3590	3590	3590	4
515	20240216	103700	146042575	3600	3600	3600	3590	55
516	20240216	103600	145844665	3600	3600	3600	3600	71
517	20240216	103500	145589065	3600	3600	3600	3600	58
518	20240216	103400	145380265	3590	3590	3590	3590	2
519	20240216	103300	145373085	3590	3590	3590	3590	100
520	20240216	103200	145014085	3590	3590	3595	3590	1385
521	20240216	103100	140036655	3590	3590	3590	3590	10
522	20240216	103000	140000755	3590	3590	3590	3590	2
523	20240216	102900	139993575	3590	3590	3590	3590	0
524	20240216	102800	139993575	3590	3590	3590	3590	300
525	20240216	102700	138916575	3590	3590	3590	3590	0
526	20240216	102600	138916575	3590	3590	3590	3590	2
527	20240216	102500	138909395	3595	3595	3595	3595	100
528	20240216	102400	138549895	3595	3590	3595	3590	18
529	20240216	102300	138485235	3590	3590	3590	3590	408
530	20240216	102200	137020515	3590	3590	3590	3590	13
531	20240216	102100	136973845	3590	3590	3590	3590	1
532	20240216	102000	136970255	3590	3590	3590	3590	0
533	20240216	101900	136970255	3590	3590	3590	3590	3
534	20240216	101800	136959485	3590	3590	3590	3590	0
535	20240216	101700	136959485	3590	3590	3590	3590	30
536	20240216	101600	136851785	3595	3595	3595	3595	50
537	20240216	101500	136672035	3590	3590	3590	3590	55
538	20240216	101400	136474585	3590	3595	3595	3590	117
539	20240216	101300	136054070	3590	3590	3590	3590	0
540	20240216	101200	136054070	3590	3590	3590	3590	27
541	20240216	101100	135957140	3590	3590	3590	3590	0
542	20240216	101000	135957140	3590	3590	3590	3590	0
543	20240216	100900	135957140	3590	3590	3590	3590	2
544	20240216	100800	135949960	3585	3585	3585	3585	0
545	20240216	100700	135949960	3585	3585	3595	3585	421
546	20240216	100600	134440465	3595	3595	3595	3595	100
547	20240216	100500	134080965	3595	3585	3595	3585	11
548	20240216	100400	134041520	3585	3585	3585	3585	0
549	20240216	100300	134041520	3585	3585	3585	3585	82
550	20240216	100200	133747550	3590	3590	3590	3590	75
551	20240216	100100	133478300	3590	3590	3590	3590	4
552	20240216	100000	133463940	3590	3595	3595	3590	38
553	20240216	095900	133327465	3595	3595	3595	3595	0
554	20240216	095800	133327465	3595	3595	3595	3595	3
555	20240216	095700	133316680	3595	3595	3595	3595	7
556	20240216	095600	133291515	3600	3600	3600	3600	100
557	20240216	095500	132931515	3600	3595	3600	3595	100
558	20240216	095400	132571710	3585	3580	3585	3580	542
559	20240216	095300	130631305	3580	3585	3585	3580	1290
560	20240216	095200	126011280	3590	3590	3590	3585	202
561	20240216	095100	125286570	3600	3600	3600	3600	0
562	20240216	095000	125286570	3600	3600	3600	3600	0
563	20240216	094900	125286570	3600	3610	3610	3600	1012
564	20240216	094800	121633370	3590	3590	3590	3590	282
565	20240216	094700	120620990	3590	3595	3595	3580	1682
566	20240216	094600	114586545	3595	3595	3595	3595	0
567	20240216	094500	114586545	3595	3590	3595	3590	55
568	20240216	094400	114389070	3590	3590	3590	3590	143
569	20240216	094300	113875700	3590	3585	3590	3580	142
570	20240216	094200	113367050	3575	3585	3585	3575	63
571	20240216	094100	113141545	3590	3580	3590	3570	2039
572	20240216	094000	105856840	3595	3590	3595	3590	50
573	20240216	093900	105677160	3595	3595	3595	3595	11
574	20240216	093800	105637615	3575	3590	3590	3575	1800
575	20240216	093700	99201180	3595	3595	3595	3595	9
576	20240216	093600	99168825	3575	3595	3595	3575	2190
577	20240216	093500	91334825	3595	3595	3595	3595	3
578	20240216	093400	91324040	3595	3600	3600	3580	2969
579	20240216	093300	80674520	3595	3595	3595	3595	0
580	20240216	093200	80674520	3595	3615	3615	3590	6990
581	20240216	093100	55508185	3615	3620	3620	3615	1602
582	20240216	093000	49715960	3640	3640	3640	3640	0
583	20240216	092900	49715960	3640	3640	3640	3640	0
584	20240216	092800	49715960	3640	3640	3640	3640	0
585	20240216	092700	49715960	3640	3640	3640	3640	0
586	20240216	092600	49715960	3640	3640	3640	3640	0
587	20240216	092500	49715960	3640	3640	3640	3640	0
588	20240216	092400	49715960	3640	3620	3640	3620	222
589	20240216	092300	48912280	3640	3620	3640	3620	60
590	20240216	092200	48694280	3640	3620	3640	3620	306
591	20240216	092100	47585760	3620	3620	3620	3620	0
592	20240216	092000	47585760	3620	3620	3620	3620	0
593	20240216	091900	47585760	3620	3620	3620	3620	200
594	20240216	091800	46861760	3620	3625	3625	3620	138
595	20240216	091700	46361795	3640	3640	3640	3640	0
596	20240216	091600	46361795	3640	3640	3640	3640	10
597	20240216	091500	46325395	3640	3640	3640	3640	402
598	20240216	091400	44862115	3640	3630	3640	3630	14
599	20240216	091300	44811275	3630	3625	3630	3625	1064
600	20240216	091200	40954270	3630	3630	3630	3615	134
601	20240216	091100	40469630	3630	3635	3635	3625	327
602	20240216	091000	39284030	3645	3645	3645	3645	11
603	20240216	090900	39243935	3640	3640	3640	3640	0
604	20240216	090800	39243935	3640	3635	3640	3635	2109
605	20240216	090700	31575600	3640	3640	3640	3640	3
606	20240216	090600	31564680	3615	3635	3635	3615	1838
607	20240216	090500	24911925	3630	3630	3630	3630	191
608	20240216	090400	24218595	3630	3630	3630	3630	4150
609	20240216	090300	9154095	3630	3650	3650	3630	1924
610	20240216	090200	2142500	3650	3650	3650	3650	40
611	20240216	090100	1996500	3630	3630	3630	3630	0
612	20240216	090000	1996500	3630	3630	3630	3630	423