KissMeData/089890/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	195200	33851269280	15820	15820	15820	15820	31128
3	20240221	195100	33851269280	15820	15820	15820	15820	0
4	20240221	195000	33851269280	15820	15820	15820	15820	0
5	20240221	194900	33851269280	15820	15820	15820	15820	0
6	20240221	194800	33851269280	15820	15820	15820	15820	0
7	20240221	194700	33851269280	15820	15820	15820	15820	0
8	20240221	194600	33851269280	15820	15820	15820	15820	0
9	20240221	194500	33851269280	15820	15820	15820	15820	0
10	20240221	194400	33851269280	15820	15820	15820	15820	0
11	20240221	194300	33851269280	15820	15820	15820	15820	0
12	20240221	194200	33851269280	15820	15820	15820	15820	0
13	20240221	194100	33851269280	15820	15820	15820	15820	0
14	20240221	194000	33851269280	15820	15820	15820	15820	0
15	20240221	193900	33851269280	15820	15820	15820	15820	0
16	20240221	193800	33851269280	15820	15820	15820	15820	0
17	20240221	193700	33851269280	15820	15820	15820	15820	0
18	20240221	193600	33851269280	15820	15820	15820	15820	0
19	20240221	193500	33851269280	15820	15820	15820	15820	0
20	20240221	193400	33851269280	15820	15820	15820	15820	0
21	20240221	193300	33851269280	15820	15820	15820	15820	0
22	20240221	193200	33851269280	15820	15820	15820	15820	0
23	20240221	193100	33851269280	15820	15820	15820	15820	0
24	20240221	193000	33851269280	15820	15820	15820	15820	0
25	20240221	192900	33851269280	15820	15820	15820	15820	0
26	20240221	192800	33851269280	15820	15820	15820	15820	0
27	20240221	192700	33851269280	15820	15820	15820	15820	0
28	20240221	192600	33851269280	15820	15820	15820	15820	0
29	20240221	192500	33851269280	15820	15820	15820	15820	0
30	20240221	192400	33851269280	15820	15820	15820	15820	0
31	20240221	192300	33851269280	15820	15820	15820	15820	0
32	20240221	192200	33851269280	15820	15820	15820	15820	31128
33	20240221	192100	33851269280	15820	15820	15820	15820	0
34	20240221	192000	33851269280	15820	15820	15820	15820	0
35	20240221	191900	33851269280	15820	15820	15820	15820	0
36	20240221	191800	33851269280	15820	15820	15820	15820	0
37	20240221	191700	33851269280	15820	15820	15820	15820	0
38	20240221	191600	33851269280	15820	15820	15820	15820	0
39	20240221	191500	33851269280	15820	15820	15820	15820	0
40	20240221	191400	33851269280	15820	15820	15820	15820	0
41	20240221	191300	33851269280	15820	15820	15820	15820	0
42	20240221	191200	33851269280	15820	15820	15820	15820	0
43	20240221	191100	33851269280	15820	15820	15820	15820	0
44	20240221	191000	33851269280	15820	15820	15820	15820	0
45	20240221	190900	33851269280	15820	15820	15820	15820	0
46	20240221	190800	33851269280	15820	15820	15820	15820	0
47	20240221	190700	33851269280	15820	15820	15820	15820	0
48	20240221	190600	33851269280	15820	15820	15820	15820	0
49	20240221	190500	33851269280	15820	15820	15820	15820	0
50	20240221	190400	33851269280	15820	15820	15820	15820	0
51	20240221	190300	33851269280	15820	15820	15820	15820	0
52	20240221	190200	33851269280	15820	15820	15820	15820	0
53	20240221	190100	33851269280	15820	15820	15820	15820	0
54	20240221	190000	33851269280	15820	15820	15820	15820	0
55	20240221	185900	33851269280	15820	15820	15820	15820	0
56	20240221	185800	33851269280	15820	15820	15820	15820	0
57	20240221	185700	33851269280	15820	15820	15820	15820	0
58	20240221	185600	33851269280	15820	15820	15820	15820	0
59	20240221	185500	33851269280	15820	15820	15820	15820	0
60	20240221	185400	33851269280	15820	15820	15820	15820	0
61	20240221	185300	33851269280	15820	15820	15820	15820	0
62	20240221	185200	33851269280	15820	15820	15820	15820	31128
63	20240221	185100	33851269280	15820	15820	15820	15820	0
64	20240221	185000	33851269280	15820	15820	15820	15820	0
65	20240221	184900	33851269280	15820	15820	15820	15820	0
66	20240221	184800	33851269280	15820	15820	15820	15820	0
67	20240221	184700	33851269280	15820	15820	15820	15820	0
68	20240221	184600	33851269280	15820	15820	15820	15820	0
69	20240221	184500	33851269280	15820	15820	15820	15820	0
70	20240221	184400	33851269280	15820	15820	15820	15820	0
71	20240221	184300	33851269280	15820	15820	15820	15820	0
72	20240221	184200	33851269280	15820	15820	15820	15820	0
73	20240221	184100	33851269280	15820	15820	15820	15820	0
74	20240221	184000	33851269280	15820	15820	15820	15820	0
75	20240221	183900	33851269280	15820	15820	15820	15820	0
76	20240221	183800	33851269280	15820	15820	15820	15820	0
77	20240221	183700	33851269280	15820	15820	15820	15820	0
78	20240221	183600	33851269280	15820	15820	15820	15820	0
79	20240221	183500	33851269280	15820	15820	15820	15820	0
80	20240221	183400	33851269280	15820	15820	15820	15820	0
81	20240221	183300	33851269280	15820	15820	15820	15820	0
82	20240221	183200	33851269280	15820	15820	15820	15820	0
83	20240221	183100	33851269280	15820	15820	15820	15820	0
84	20240221	183000	33851269280	15820	15820	15820	15820	0
85	20240221	182900	33851269280	15820	15820	15820	15820	0
86	20240221	182800	33851269280	15820	15820	15820	15820	0
87	20240221	182700	33851269280	15820	15820	15820	15820	0
88	20240221	182600	33851269280	15820	15820	15820	15820	0
89	20240221	182500	33851269280	15820	15820	15820	15820	0
90	20240221	182400	33851269280	15820	15820	15820	15820	0
91	20240221	182300	33851269280	15820	15820	15820	15820	0
92	20240221	182200	33851269280	15820	15820	15820	15820	31128
93	20240221	182100	33851269280	15820	15820	15820	15820	0
94	20240221	182000	33851269280	15820	15820	15820	15820	0
95	20240221	181900	33851269280	15820	15820	15820	15820	0
96	20240221	181800	33851269280	15820	15820	15820	15820	0
97	20240221	181700	33851269280	15820	15820	15820	15820	0
98	20240221	181600	33851269280	15820	15820	15820	15820	0
99	20240221	181500	33851269280	15820	15820	15820	15820	0
100	20240221	181400	33851269280	15820	15820	15820	15820	0
101	20240221	181300	33851269280	15820	15820	15820	15820	0
102	20240221	181200	33851269280	15820	15820	15820	15820	0
103	20240221	181100	33851269280	15820	15820	15820	15820	0
104	20240221	181000	33851269280	15820	15820	15820	15820	0
105	20240221	180900	33851269280	15820	15820	15820	15820	0
106	20240221	180800	33851269280	15820	15820	15820	15820	0
107	20240221	180700	33851269280	15820	15820	15820	15820	0
108	20240221	180600	33851269280	15820	15820	15820	15820	0
109	20240221	180500	33851269280	15820	15820	15820	15820	0
110	20240221	180400	33851269280	15820	15820	15820	15820	0
111	20240221	180300	33851269280	15820	15820	15820	15820	0
112	20240221	180200	33851269280	15820	15820	15820	15820	0
113	20240221	180100	33851269280	15820	15820	15820	15820	0
114	20240221	180000	33851269280	15820	15820	15820	15820	0
115	20240221	175900	33851269280	15820	15820	15820	15820	0
116	20240221	175800	33851269280	15820	15820	15820	15820	0
117	20240221	175700	33851269280	15820	15820	15820	15820	0
118	20240221	175600	33851269280	15820	15820	15820	15820	0
119	20240221	175500	33851269280	15820	15820	15820	15820	0
120	20240221	175400	33851269280	15820	15820	15820	15820	0
121	20240221	175300	33851269280	15820	15820	15820	15820	0
122	20240221	175200	33851269280	15820	15820	15820	15820	31128
123	20240221	175100	33851269280	15820	15820	15820	15820	0
124	20240221	175000	33851269280	15820	15820	15820	15820	0
125	20240221	174900	33851269280	15820	15820	15820	15820	0
126	20240221	174800	33851269280	15820	15820	15820	15820	0
127	20240221	174700	33851269280	15820	15820	15820	15820	0
128	20240221	174600	33851269280	15820	15820	15820	15820	0
129	20240221	174500	33851269280	15820	15820	15820	15820	0
130	20240221	174400	33851269280	15820	15820	15820	15820	0
131	20240221	174300	33851269280	15820	15820	15820	15820	0
132	20240221	174200	33851269280	15820	15820	15820	15820	0
133	20240221	174100	33851269280	15820	15820	15820	15820	0
134	20240221	174000	33851269280	15820	15820	15820	15820	0
135	20240221	173900	33851269280	15820	15820	15820	15820	0
136	20240221	173800	33851269280	15820	15820	15820	15820	0
137	20240221	173700	33851269280	15820	15820	15820	15820	0
138	20240221	173600	33851269280	15820	15820	15820	15820	0
139	20240221	173500	33851269280	15820	15820	15820	15820	0
140	20240221	173400	33851269280	15820	15820	15820	15820	0
141	20240221	173300	33851269280	15820	15820	15820	15820	0
142	20240221	173200	33851269280	15820	15820	15820	15820	0
143	20240221	173100	33851269280	15820	15820	15820	15820	0
144	20240221	173000	33851269280	15820	15820	15820	15820	0
145	20240221	172900	33851269280	15820	15820	15820	15820	0
146	20240221	172800	33851269280	15820	15820	15820	15820	0
147	20240221	172700	33851269280	15820	15820	15820	15820	0
148	20240221	172600	33851269280	15820	15820	15820	15820	0
149	20240221	172500	33851269280	15820	15820	15820	15820	0
150	20240221	172400	33851269280	15820	15820	15820	15820	0
151	20240221	172300	33851269280	15820	15820	15820	15820	0
152	20240221	172200	33851269280	15820	15820	15820	15820	31128
153	20240221	172100	33851269280	15820	15820	15820	15820	0
154	20240221	172000	33851269280	15820	15820	15820	15820	0
155	20240221	171900	33851269280	15820	15820	15820	15820	0
156	20240221	171800	33851269280	15820	15820	15820	15820	0
157	20240221	171700	33851269280	15820	15820	15820	15820	0
158	20240221	171600	33851269280	15820	15820	15820	15820	0
159	20240221	171500	33851269280	15820	15820	15820	15820	0
160	20240221	171400	33851269280	15820	15820	15820	15820	0
161	20240221	171300	33851269280	15820	15820	15820	15820	0
162	20240221	171200	33851269280	15820	15820	15820	15820	0
163	20240221	171100	33851269280	15820	15820	15820	15820	0
164	20240221	171000	33851269280	15820	15820	15820	15820	0
165	20240221	170900	33851269280	15820	15820	15820	15820	0
166	20240221	170800	33851269280	15820	15820	15820	15820	0
167	20240221	170700	33851269280	15820	15820	15820	15820	0
168	20240221	170600	33851269280	15820	15820	15820	15820	0
169	20240221	170500	33851269280	15820	15820	15820	15820	0
170	20240221	170400	33851269280	15820	15820	15820	15820	0
171	20240221	170300	33851269280	15820	15820	15820	15820	0
172	20240221	170200	33851269280	15820	15820	15820	15820	0
173	20240221	170100	33851269280	15820	15820	15820	15820	0
174	20240221	170000	33851269280	15820	15820	15820	15820	0
175	20240221	165900	33851269280	15820	15820	15820	15820	0
176	20240221	165800	33851269280	15820	15820	15820	15820	0
177	20240221	165700	33851269280	15820	15820	15820	15820	0
178	20240221	165600	33851269280	15820	15820	15820	15820	0
179	20240221	165500	33851269280	15820	15820	15820	15820	0
180	20240221	165400	33851269280	15820	15820	15820	15820	0
181	20240221	165300	33851269280	15820	15820	15820	15820	0
182	20240221	165200	33851269280	15820	15820	15820	15820	31128
183	20240221	165100	33851269280	15820	15820	15820	15820	0
184	20240221	165000	33851269280	15820	15820	15820	15820	0
185	20240221	164900	33851269280	15820	15820	15820	15820	0
186	20240221	164800	33851269280	15820	15820	15820	15820	0
187	20240221	164700	33851269280	15820	15820	15820	15820	0
188	20240221	164600	33851269280	15820	15820	15820	15820	0
189	20240221	164500	33851269280	15820	15820	15820	15820	0
190	20240221	164400	33851269280	15820	15820	15820	15820	0
191	20240221	164300	33851269280	15820	15820	15820	15820	0
192	20240221	164200	33851269280	15820	15820	15820	15820	0
193	20240221	164100	33851269280	15820	15820	15820	15820	0
194	20240221	164000	33851269280	15820	15820	15820	15820	0
195	20240221	163900	33851269280	15820	15820	15820	15820	0
196	20240221	163800	33851269280	15820	15820	15820	15820	0
197	20240221	163700	33851269280	15820	15820	15820	15820	0
198	20240221	163600	33851269280	15820	15820	15820	15820	0
199	20240221	163500	33851269280	15820	15820	15820	15820	0
200	20240221	163400	33851269280	15820	15820	15820	15820	0
201	20240221	163300	33851269280	15820	15820	15820	15820	0
202	20240221	163200	33851269280	15820	15820	15820	15820	0
203	20240221	163100	33851269280	15820	15820	15820	15820	0
204	20240221	163000	33851269280	15820	15820	15820	15820	0
205	20240221	162900	33851269280	15820	15820	15820	15820	0
206	20240221	162800	33851269280	15820	15820	15820	15820	0
207	20240221	162700	33851269280	15820	15820	15820	15820	0
208	20240221	162600	33851269280	15820	15820	15820	15820	0
209	20240221	162500	33851269280	15820	15820	15820	15820	0
210	20240221	162400	33851269280	15820	15820	15820	15820	0
211	20240221	162300	33851269280	15820	15820	15820	15820	0
212	20240221	162200	33851269280	15820	15820	15820	15820	31128
213	20240221	162100	33851269280	15820	15820	15820	15820	0
214	20240221	162000	33851269280	15820	15820	15820	15820	0
215	20240221	161900	33851269280	15820	15820	15820	15820	0
216	20240221	161800	33851269280	15820	15820	15820	15820	0
217	20240221	161700	33851269280	15820	15820	15820	15820	0
218	20240221	161600	33851269280	15820	15820	15820	15820	0
219	20240221	161500	33851269280	15820	15820	15820	15820	0
220	20240221	161400	33851269280	15820	15820	15820	15820	0
221	20240221	161300	33851269280	15820	15820	15820	15820	0
222	20240221	161200	33851269280	15820	15820	15820	15820	0
223	20240221	161100	33851269280	15820	15820	15820	15820	0
224	20240221	161000	33851269280	15820	15820	15820	15820	0
225	20240221	160900	33851269280	15820	15820	15820	15820	0
226	20240221	160800	33851269280	15820	15820	15820	15820	0
227	20240221	160700	33851269280	15820	15820	15820	15820	0
228	20240221	160600	33851269280	15820	15820	15820	15820	0
229	20240221	160500	33851269280	15820	15820	15820	15820	0
230	20240221	160400	33851269280	15820	15820	15820	15820	0
231	20240221	160300	33851269280	15820	15820	15820	15820	0
232	20240221	160200	33851269280	15820	15820	15820	15820	0
233	20240221	160100	33851269280	15820	15820	15820	15820	0
234	20240221	160000	33851269280	15820	15820	15820	15820	0
235	20240221	155900	33851269280	15820	15820	15820	15820	0
236	20240221	155800	33851269280	15820	15820	15820	15820	0
237	20240221	155700	33851269280	15820	15820	15820	15820	0
238	20240221	155600	33851269280	15820	15820	15820	15820	0
239	20240221	155500	33851269280	15820	15820	15820	15820	0
240	20240221	155400	33851269280	15820	15820	15820	15820	0
241	20240221	155300	33851269280	15820	15820	15820	15820	0
242	20240221	155200	33851269280	15820	15820	15820	15820	31128
243	20240221	155100	33851269280	15820	15820	15820	15820	0
244	20240221	155000	33851269280	15820	15820	15820	15820	0
245	20240221	154900	33851269280	15820	15820	15820	15820	0
246	20240221	154800	33851269280	15820	15820	15820	15820	0
247	20240221	154700	33851269280	15820	15820	15820	15820	0
248	20240221	154600	33851269280	15820	15820	15820	15820	0
249	20240221	154500	33851269280	15820	15820	15820	15820	0
250	20240221	154400	33851269280	15820	15820	15820	15820	0
251	20240221	154300	33851269280	15820	15820	15820	15820	0
252	20240221	154200	33851269280	15820	15820	15820	15820	0
253	20240221	154100	33851269280	15820	15820	15820	15820	0
254	20240221	154000	33851269280	15820	15820	15820	15820	0
255	20240221	153900	33851269280	15820	15820	15820	15820	0
256	20240221	153800	33851269280	15820	15820	15820	15820	0
257	20240221	153700	33851269280	15820	15820	15820	15820	0
258	20240221	153600	33851269280	15820	15820	15820	15820	0
259	20240221	153500	33851269280	15820	15820	15820	15820	0
260	20240221	153400	33851269280	15820	15820	15820	15820	0
261	20240221	153300	33851269280	15820	15820	15820	15820	0
262	20240221	153200	33851269280	15820	15820	15820	15820	0
263	20240221	153100	33851269280	15820	15820	15820	15820	0
264	20240221	153000	33851269280	15820	15820	15820	15820	31128
265	20240221	152900	33358824320	15840	15840	15840	15840	0
266	20240221	152800	33358824320	15840	15840	15840	15840	0
267	20240221	152700	33358824320	15840	15840	15840	15840	0
268	20240221	152600	33358824320	15840	15840	15840	15840	0
269	20240221	152500	33358824320	15840	15840	15840	15840	0
270	20240221	152400	33358824320	15840	15840	15840	15840	0
271	20240221	152300	33358824320	15840	15840	15840	15840	0
272	20240221	152200	33358824320	15840	15840	15840	15840	0
273	20240221	152100	33358824320	15840	15840	15840	15840	0
274	20240221	152000	33358824320	15840	15840	15840	15840	0
275	20240221	151900	33358824320	15840	15860	15870	15830	10602
276	20240221	151800	33190816120	15860	15860	15870	15850	9245
277	20240221	151700	33044188770	15860	15910	15910	15860	9376
278	20240221	151600	32895246650	15900	15940	15940	15900	6383
279	20240221	151500	32793663200	15930	15940	15950	15930	2949
280	20240221	151400	32746665730	15940	15970	15970	15930	3776
281	20240221	151300	32686474410	15970	15950	15970	15950	2181
282	20240221	151200	32651670400	15940	15920	15950	15920	2112
283	20240221	151100	32618021030	15910	15920	15940	15910	2010
284	20240221	151000	32586029560	15940	15940	15940	15910	4798
285	20240221	150900	32509661030	15930	15930	15980	15920	5293
286	20240221	150800	32425310850	15990	15950	16000	15930	3528
287	20240221	150700	32368943490	16010	15960	16020	15950	2209
288	20240221	150600	32333683000	15960	15970	16030	15960	3713
289	20240221	150500	32274391890	15970	15970	15980	15960	953
290	20240221	150400	32259174000	15970	15970	15970	15960	1696
291	20240221	150300	32232100330	15970	15980	15980	15970	1379
292	20240221	150200	32210075190	16000	16030	16030	15980	2777
293	20240221	150100	32165624950	16030	16040	16040	16030	1214
294	20240221	150000	32146159910	16040	16060	16060	16030	1844
295	20240221	145900	32116576530	16050	16040	16050	16040	2748
296	20240221	145800	32072490530	16030	16040	16050	16030	1986
297	20240221	145700	32040639020	16040	16020	16040	15990	5006
298	20240221	145600	31960457960	16040	16040	16070	16020	3830
299	20240221	145500	31899030660	16050	15990	16060	15990	4680
300	20240221	145400	31824005790	16010	16000	16040	15920	10292
301	20240221	145300	31659225030	15980	15910	16000	15910	5139
302	20240221	145200	31577235620	15910	15900	15930	15900	2637
303	20240221	145100	31535277810	15910	15940	15940	15900	3018
304	20240221	145000	31487267470	15910	15890	15940	15890	4626
305	20240221	144900	31413688170	15900	15910	15910	15890	2160
306	20240221	144800	31379345620	15910	15910	15920	15900	4853
307	20240221	144700	31302153590	15920	15920	15940	15900	1524
308	20240221	144600	31277901650	15940	15910	15940	15900	1415
309	20240221	144500	31255379810	15900	15900	15910	15900	1436
310	20240221	144400	31232543800	15900	15910	15930	15900	1713
311	20240221	144300	31205287270	15930	15940	15950	15910	4190
312	20240221	144200	31138545440	15940	15950	15950	15940	727
313	20240221	144100	31126955060	15950	15960	15960	15950	457
314	20240221	144000	31119664750	15960	15930	15960	15920	2518
315	20240221	143900	31079515210	15910	15900	15930	15900	18891
316	20240221	143800	30778990310	15910	15950	15950	15910	9436
317	20240221	143700	30628774420	15950	15950	15960	15920	5291
318	20240221	143600	30544443820	15950	15980	15980	15950	1469
319	20240221	143500	30520994540	15980	15990	16000	15980	710
320	20240221	143400	30509638680	15990	16000	16000	15990	886
321	20240221	143300	30495468200	16000	15990	16000	15960	116
322	20240221	143200	30493613290	15990	16000	16000	15960	1278
323	20240221	143100	30473187660	16000	16000	16000	15990	569
324	20240221	143000	30464087620	16000	16010	16010	15980	1388
325	20240221	142900	30441891160	16000	15980	16000	15970	1564
326	20240221	142800	30416892610	15980	15960	15990	15940	2005
327	20240221	142700	30384887890	15960	15940	15960	15930	1877
328	20240221	142600	30354966470	15950	15950	15950	15930	3550
329	20240221	142500	30298380920	15950	15950	15980	15940	1044
330	20240221	142400	30281725830	15950	15940	15970	15940	1919
331	20240221	142300	30251098670	15950	15980	15990	15950	7369
332	20240221	142200	30133493270	15990	16000	16000	15980	2685
333	20240221	142100	30090573480	16000	15980	16010	15980	518
334	20240221	142000	30082294330	15980	16000	16000	15980	2810
335	20240221	141900	30037348970	16000	15980	16000	15970	2782
336	20240221	141800	29992883880	15980	16030	16030	15970	2998
337	20240221	141700	29944988910	16030	16040	16040	15980	4099
338	20240221	141600	29879383320	16040	16040	16040	16040	982
339	20240221	141500	29863632040	16040	16020	16040	16020	947
340	20240221	141400	29848447280	16020	16030	16030	16010	947
341	20240221	141300	29833271880	16030	16000	16030	16000	442
342	20240221	141200	29826190790	16000	16030	16030	16000	292
343	20240221	141100	29821513210	16030	16000	16030	16000	1130
344	20240221	141000	29803431920	16000	16000	16000	15990	697
345	20240221	140900	29792280810	16000	16000	16000	15990	1320
346	20240221	140800	29771165890	15990	15990	15990	15980	450
347	20240221	140700	29763970440	15990	15980	15990	15960	658
348	20240221	140600	29753461900	16000	15970	16000	15950	5845
349	20240221	140500	29660164260	15970	15990	16000	15960	5924
350	20240221	140400	29565529540	15990	16040	16040	15990	10543
351	20240221	140300	29396818230	16020	16010	16050	16010	1445
352	20240221	140200	29373682910	16010	16040	16060	16010	1544
353	20240221	140100	29348949570	16020	16010	16050	16010	950
354	20240221	140000	29333734440	16010	16050	16050	16010	7024
355	20240221	135900	29221090180	16060	16090	16090	16060	2565
356	20240221	135800	29179879000	16100	16100	16100	16100	376
357	20240221	135700	29173825400	16110	16070	16110	16060	210
358	20240221	135600	29170449740	16070	16130	16130	16070	3911
359	20240221	135500	29107553540	16130	16130	16130	16090	319
360	20240221	135400	29102408470	16130	16130	16130	16080	1422
361	20240221	135300	29079525200	16130	16130	16130	16110	2259
362	20240221	135200	29043092890	16120	16100	16130	16100	1358
363	20240221	135100	29021206320	16110	16110	16110	16100	965
364	20240221	135000	29005663220	16110	16110	16110	16080	1501
365	20240221	134900	28981493110	16080	16070	16080	16070	3388
366	20240221	134800	28927034720	16070	16070	16080	16070	521
367	20240221	134700	28918661980	16060	16050	16060	16050	745
368	20240221	134600	28906703040	16060	16050	16060	16050	729
369	20240221	134500	28895001390	16050	16080	16090	16050	3122
370	20240221	134400	28844823820	16080	16080	16080	16070	911
371	20240221	134300	28830176860	16080	16080	16090	16080	755
372	20240221	134200	28818035490	16090	16130	16130	16090	1160
373	20240221	134100	28799352530	16100	16150	16150	16100	1754
374	20240221	134000	28771071890	16150	16100	16150	16100	3611
375	20240221	133900	28712827280	16110	16080	16110	16080	6452
376	20240221	133800	28608954480	16080	16030	16080	16030	3049
377	20240221	133700	28560000330	16030	16020	16030	16020	363
378	20240221	133600	28554182590	16030	16020	16030	16020	541
379	20240221	133500	28545512690	16020	16000	16020	16000	417
380	20240221	133400	28538840670	16000	15980	16000	15980	582
381	20240221	133300	28529537510	15980	15980	16000	15980	2098
382	20240221	133200	28496011010	15980	16000	16010	15900	38013
383	20240221	133100	27890626500	16000	15990	16000	15990	1284
384	20240221	133000	27870091540	15980	15990	15990	15960	2008
385	20240221	132900	27838021410	15980	15990	15990	15980	334
386	20240221	132800	27832683200	15980	15970	15980	15960	223
387	20240221	132700	27829121290	15960	15990	15990	15960	871
388	20240221	132600	27815219830	15990	16000	16000	15990	188
389	20240221	132500	27812213590	15950	15950	15950	15930	2290
390	20240221	132400	27775702920	15950	15940	15950	15940	1412
391	20240221	132300	27753189860	15940	15950	15950	15940	3526
392	20240221	132200	27696976520	15940	16000	16010	15940	8485
393	20240221	132100	27561567200	16010	16020	16020	16000	1927
394	20240221	132000	27530721220	16010	16020	16020	16010	120
395	20240221	131900	27528799690	16010	16000	16010	16000	952
396	20240221	131800	27513565130	16000	16010	16060	16000	5286
397	20240221	131700	27428985710	16020	16050	16050	16000	2212
398	20240221	131600	27393557380	16050	16050	16080	16050	1015
399	20240221	131500	27377264040	16050	16020	16050	16020	2739
400	20240221	131400	27333363950	16010	16020	16020	16010	707
401	20240221	131300	27322044130	16020	15980	16020	15980	1990
402	20240221	131200	27290194750	15980	15980	15990	15970	1150
403	20240221	131100	27271816270	15980	15980	15990	15980	731
404	20240221	131000	27260131540	15980	15980	15990	15970	3763
405	20240221	130900	27200011740	15980	15990	15990	15980	534
406	20240221	130800	27191475220	15990	15990	16000	15980	216
407	20240221	130700	27188022230	15990	15990	15990	15980	492
408	20240221	130600	27180155810	15990	15960	15990	15960	234
409	20240221	130500	27176419540	15960	15970	15990	15950	3400
410	20240221	130400	27122155190	15970	15980	15990	15970	812
411	20240221	130300	27109185580	15970	15990	15990	15960	532
412	20240221	130200	27100689960	15990	15990	15990	15960	3674
413	20240221	130100	27042011130	15990	16000	16000	15990	2047
414	20240221	130000	27009276080	15990	16000	16000	15990	103
415	20240221	125900	27007628420	16000	15990	16000	15990	148
416	20240221	125800	27005260520	15990	15970	15990	15960	453
417	20240221	125700	26998027070	15970	15970	15970	15960	453
418	20240221	125600	26990795910	15960	16020	16020	15960	9068
419	20240221	125500	26845869210	16010	16020	16020	16010	551
420	20240221	125400	26837043630	16020	16030	16030	16000	293
421	20240221	125300	26832355280	16000	16000	16010	16000	778
422	20240221	125200	26819906430	16000	16000	16000	15990	668
423	20240221	125100	26809219020	16010	16020	16030	16010	2069
424	20240221	125000	26776081630	16030	15990	16030	15990	331
425	20240221	124900	26770781380	15990	15990	16030	15990	1924
426	20240221	124800	26740004600	16000	15990	16000	15980	3590
427	20240221	124700	26682606330	16000	16020	16040	16000	12187
428	20240221	124600	26487520470	16010	16060	16060	16010	5044
429	20240221	124500	26406609770	16070	16070	16070	16060	1575
430	20240221	124400	26381305150	16070	16050	16070	16050	248
431	20240221	124300	26377323830	16050	16080	16090	16040	2194
432	20240221	124200	26342092370	16080	16090	16090	16080	433
433	20240221	124100	26335126670	16090	16070	16090	16070	392
434	20240221	124000	26328825110	16070	16070	16080	16070	1332
435	20240221	123900	26307419070	16070	16090	16100	16070	7911
436	20240221	123800	26180143230	16080	16070	16080	16070	786
437	20240221	123700	26167504710	16070	16080	16080	16070	431
438	20240221	123600	26160574780	16080	16070	16080	16070	803
439	20240221	123500	26147665290	16060	16110	16120	16050	6765
440	20240221	123400	26039007370	16110	16110	16110	16100	1314
441	20240221	123300	26017841870	16110	16130	16130	16100	994
442	20240221	123200	26001822200	16140	16140	16140	16130	1338
443	20240221	123100	25980227660	16140	16090	16140	16080	2192
444	20240221	123000	25944916280	16090	16100	16120	16090	2620
445	20240221	122900	25902738200	16100	16090	16100	16080	1672
446	20240221	122800	25875822820	16080	16080	16090	16080	327
447	20240221	122700	25870563660	16080	16050	16080	16000	8173
448	20240221	122600	25739654790	16050	16090	16090	16050	1150
449	20240221	122500	25721180380	16090	16100	16100	16090	559
450	20240221	122400	25712180490	16080	16030	16080	16020	1529
451	20240221	122300	25687661470	16030	16080	16080	16030	3666
452	20240221	122200	25628802470	16080	16100	16100	16080	1654
453	20240221	122100	25602194910	16100	16100	16100	16070	740
454	20240221	122000	25590294470	16080	16140	16140	16080	1124
455	20240221	121900	25572209720	16140	16100	16140	16080	869
456	20240221	121800	25558221630	16100	16130	16130	16100	1829
457	20240221	121700	25528756600	16130	16190	16190	16130	1679
458	20240221	121600	25501655940	16160	16240	16240	16160	345
459	20240221	121500	25496067990	16240	16280	16280	16150	8800
460	20240221	121400	25353513700	16280	16250	16280	16250	323
461	20240221	121300	25348255600	16250	16250	16280	16250	1008
462	20240221	121200	25331866250	16250	16280	16290	16250	508
463	20240221	121100	25323602010	16280	16290	16290	16250	270
464	20240221	121000	25319207690	16290	16240	16300	16240	7451
465	20240221	120900	25197868160	16230	16220	16240	16220	1043
466	20240221	120800	25180934050	16220	16230	16230	16210	1134
467	20240221	120700	25162534670	16220	16210	16240	16210	911
468	20240221	120600	25147756140	16210	16220	16220	16210	108
469	20240221	120500	25146004860	16220	16220	16220	16220	315
470	20240221	120400	25140895560	16220	16210	16230	16210	542
471	20240221	120300	25132101490	16210	16240	16240	16210	513
472	20240221	120200	25123775430	16240	16210	16240	16200	630
473	20240221	120100	25113562610	16210	16220	16230	16210	1461
474	20240221	120000	25089874800	16220	16210	16230	16210	3463
475	20240221	115900	25033688900	16200	16200	16220	16200	1478
476	20240221	115800	25009736230	16210	16200	16210	16200	289
477	20240221	115700	25005051590	16200	16200	16200	16190	3118
478	20240221	115600	24954558830	16200	16190	16200	16190	1538
479	20240221	115500	24929648770	16190	16190	16200	16190	984
480	20240221	115400	24913716630	16190	16210	16210	16190	1212
481	20240221	115300	24894081920	16210	16220	16220	16200	870
482	20240221	115200	24879980610	16220	16210	16220	16210	1951
483	20240221	115100	24848340390	16210	16210	16220	16210	449
484	20240221	115000	24841060550	16210	16210	16210	16210	1193
485	20240221	114900	24821722020	16210	16230	16230	16210	2501
486	20240221	114800	24781150230	16230	16220	16230	16210	300
487	20240221	114700	24776283790	16230	16240	16240	16230	533
488	20240221	114600	24767631290	16240	16220	16240	16210	2551
489	20240221	114500	24726241590	16220	16210	16230	16200	1921
490	20240221	114400	24695098160	16210	16270	16280	16210	5099
491	20240221	114300	24612182210	16270	16300	16300	16270	1797
492	20240221	114200	24582931640	16300	16180	16320	16180	16966
493	20240221	114100	24307402720	16180	16170	16190	16170	795
494	20240221	114000	24294541180	16170	16170	16180	16170	1653
495	20240221	113900	24267806800	16170	16170	16170	16160	1082
496	20240221	113800	24250311860	16170	16160	16170	16160	311
497	20240221	113700	24245284360	16150	16130	16150	16120	287
498	20240221	113600	24240655550	16120	16130	16130	16120	245
499	20240221	113500	24236703810	16130	16140	16140	16130	917
500	20240221	113400	24221911980	16130	16170	16170	16130	614
501	20240221	113300	24211997650	16170	16160	16170	16160	543
502	20240221	113200	24203221630	16110	16170	16170	16110	551
503	20240221	113100	24194324990	16150	16150	16160	16150	1474
504	20240221	113000	24170508400	16150	16130	16150	16130	717
505	20240221	112900	24158937730	16130	16130	16130	16100	2548
506	20240221	112800	24117903150	16100	16090	16130	16080	2430
507	20240221	112700	24078779490	16080	16120	16120	16080	3514
508	20240221	112600	24022207780	16120	16100	16120	16090	573
509	20240221	112500	24012987460	16120	16130	16140	16100	2639
510	20240221	112400	23970458770	16140	16150	16150	16140	446
511	20240221	112300	23963257440	16130	16140	16150	16130	472
512	20240221	112200	23955639650	16150	16150	16150	16110	1069
513	20240221	112100	23938387040	16150	16120	16190	16120	1363
514	20240221	112000	23916335340	16120	16140	16180	16120	2745
515	20240221	111900	23872012630	16170	16160	16170	16140	2372
516	20240221	111800	23833674710	16160	16160	16170	16160	1330
517	20240221	111700	23812170580	16160	16170	16170	16150	500
518	20240221	111600	23804092270	16170	16120	16170	16120	1858
519	20240221	111500	23774104780	16120	16120	16140	16110	1369
520	20240221	111400	23752041930	16140	16120	16140	16100	5539
521	20240221	111300	23662810600	16110	16090	16110	16080	2696
522	20240221	111200	23619409750	16090	16100	16130	16080	1419
523	20240221	111100	23596560380	16110	16160	16160	16110	4168
524	20240221	111000	23529326260	16130	16150	16160	16110	2571
525	20240221	110900	23487830550	16140	16200	16200	16140	4226
526	20240221	110800	23419497030	16200	16200	16200	16190	1166
527	20240221	110700	23400616830	16200	16200	16210	16200	1247
528	20240221	110600	23380413940	16200	16200	16210	16190	1475
529	20240221	110500	23356517810	16200	16180	16200	16180	1916
530	20240221	110400	23325480190	16170	16140	16210	16140	3742
531	20240221	110300	23264919390	16150	16170	16180	16140	2493
532	20240221	110200	23224631750	16180	16150	16180	16150	1628
533	20240221	110100	23198310520	16150	16110	16150	16110	2985
534	20240221	110000	23150162540	16100	16090	16110	16070	1881
535	20240221	105900	23119883990	16070	16120	16200	16050	18134
536	20240221	105800	22826870370	16110	16050	16110	16040	2237
537	20240221	105700	22790916100	16050	16000	16070	16000	2281
538	20240221	105600	22754341580	16000	15970	16000	15960	3080
539	20240221	105500	22705131020	15970	15920	15990	15920	1205
540	20240221	105400	22685898100	15930	15980	15990	15900	16908
541	20240221	105300	22416732430	15990	16020	16020	15970	2563
542	20240221	105200	22375755260	16000	16050	16090	16000	5592
543	20240221	105100	22286105430	16050	16000	16050	16000	986
544	20240221	105000	22270293610	16030	16030	16030	15930	11412
545	20240221	104900	22088264310	16060	16040	16080	15950	11185
546	20240221	104800	21909482170	16010	16150	16150	15990	16722
547	20240221	104700	21641366390	16110	16120	16160	16090	5879
548	20240221	104600	21546627060	16120	16260	16260	16100	5915
549	20240221	104500	21450897960	16260	16290	16300	16260	2438
550	20240221	104400	21411217090	16280	16290	16290	16260	2631
551	20240221	104300	21368410750	16300	16370	16380	16300	5348
552	20240221	104200	21281035430	16370	16370	16390	16340	7030
553	20240221	104100	21165965170	16370	16310	16370	16310	5956
554	20240221	104000	21068634690	16320	16310	16330	16300	3200
555	20240221	103900	21016434190	16300	16280	16300	16280	5189
556	20240221	103800	20931880370	16280	16290	16300	16260	3024
557	20240221	103700	20882656870	16290	16290	16290	16280	4170
558	20240221	103600	20814743570	16290	16270	16290	16260	9963
559	20240221	103500	20652573910	16270	16240	16280	16240	2459
560	20240221	103400	20612591120	16230	16190	16230	16190	3379
561	20240221	103300	20557862390	16180	16200	16210	16150	2405
562	20240221	103200	20518934720	16210	16280	16290	16200	13032
563	20240221	103100	20307103150	16280	16240	16280	16230	11923
564	20240221	103000	20113288380	16230	16230	16250	16230	3717
565	20240221	102900	20052924380	16230	16210	16240	16210	6867
566	20240221	102800	19941491740	16210	16150	16220	16150	10461
567	20240221	102700	19772188080	16150	16120	16150	16120	2456
568	20240221	102600	19732572070	16120	16080	16120	16080	3095
569	20240221	102500	19682757750	16080	16130	16140	16050	6798
570	20240221	102400	19573369230	16140	16150	16170	16110	12879
571	20240221	102300	19365484100	16160	16110	16160	16100	11730
572	20240221	102200	19176200820	16090	16090	16130	16090	11619
573	20240221	102100	18989026940	16090	16050	16110	16040	12436
574	20240221	102000	18788998970	16050	16030	16070	16030	9712
575	20240221	101900	18633163820	16020	15970	16030	15940	8846
576	20240221	101800	18491748190	15970	15940	15970	15940	4341
577	20240221	101700	18422476500	15940	15980	15980	15930	6592
578	20240221	101600	18317275240	15970	15940	15980	15930	7105
579	20240221	101500	18203853540	15950	15920	15950	15910	8972
580	20240221	101400	18060983280	15920	15900	15930	15890	10726
581	20240221	101300	17890400160	15900	15880	15900	15880	4085
582	20240221	101200	17825503090	15880	15840	15880	15840	3018
583	20240221	101100	17777647030	15840	15830	15850	15800	4576
584	20240221	101000	17705252170	15830	15780	15830	15770	2833
585	20240221	100900	17660507040	15750	15780	15780	15750	5127
586	20240221	100800	17579716230	15780	15760	15790	15760	4858
587	20240221	100700	17503114640	15760	15760	15770	15750	6854
588	20240221	100600	17395094430	15760	15780	15790	15750	6321
589	20240221	100500	17295432080	15770	15710	15790	15700	16416
590	20240221	100400	17037107510	15710	15740	15760	15700	10437
591	20240221	100300	16872952800	15750	15850	15850	15740	33806
592	20240221	100200	16338875990	15840	15840	15860	15830	6560
593	20240221	100100	16234923560	15830	15870	15870	15830	8832
594	20240221	100000	16094947050	15860	15900	15930	15860	12864
595	20240221	095900	15890620070	15900	15930	15930	15900	11560
596	20240221	095800	15706776000	15920	15950	15960	15920	5819
597	20240221	095700	15614038580	15950	15950	15960	15940	5116
598	20240221	095600	15532442910	15950	15950	15980	15940	2826
599	20240221	095500	15487369520	15950	15910	15950	15890	12943
600	20240221	095400	15281267450	15890	15880	15890	15870	6245
601	20240221	095300	15182092870	15880	15940	15940	15870	12144
602	20240221	095200	14988941400	15940	15960	16000	15940	5089
603	20240221	095100	14907676940	15960	16040	16040	15960	6967
604	20240221	095000	14796248620	16040	16040	16050	16020	3921
605	20240221	094900	14733390370	16040	16010	16040	16000	3336
606	20240221	094800	14679947880	16020	16020	16030	15980	4426
607	20240221	094700	14609114720	16020	15950	16040	15950	8330
608	20240221	094600	14475871460	15950	15950	15950	15930	2960
609	20240221	094500	14428685190	15950	15930	15990	15930	8844
610	20240221	094400	14287601800	15930	15850	15940	15840	6951
611	20240221	094300	14177091130	15850	15880	15880	15850	5473
612	20240221	094200	14090262680	15870	15880	15880	15840	4885
613	20240221	094100	14012785280	15860	15870	15890	15860	4437
614	20240221	094000	13942388430	15860	15900	15900	15860	4076
615	20240221	093900	13877660380	15910	15900	15910	15880	5900
616	20240221	093800	13783872120	15900	15910	15910	15870	5746
617	20240221	093700	13692571710	15900	15940	15950	15810	29527
618	20240221	093600	13223369630	15940	15990	15990	15910	33958
619	20240221	093500	12681762220	15980	16000	16010	15980	10753
620	20240221	093400	12509756540	16000	16000	16020	15990	11507
621	20240221	093300	12325644870	16050	16070	16070	15990	13967
622	20240221	093200	12101846350	16070	16050	16070	16020	5157
623	20240221	093100	12019069460	16020	16000	16060	15990	11220
624	20240221	093000	11839323790	16020	16010	16020	15990	6187
625	20240221	092900	11740296050	16010	16070	16070	16000	11459
626	20240221	092800	11556815830	16060	16140	16140	16030	13689
627	20240221	092700	11336746700	16140	16050	16140	16020	6432
628	20240221	092600	11233320230	16050	16010	16050	15990	10806
629	20240221	092500	11060274100	16010	15960	16030	15960	19769
630	20240221	092400	10744438130	15970	16030	16050	15960	24435
631	20240221	092300	10353272570	16020	16020	16050	16010	8280
632	20240221	092200	10220598090	16030	16050	16060	16000	36199
633	20240221	092100	9640733660	16050	16060	16100	16030	20113
634	20240221	092000	9317849300	16080	16180	16180	16020	48595
635	20240221	091900	8535419840	16170	16250	16290	16170	33602
636	20240221	091800	7990553920	16240	16340	16340	16220	31261
637	20240221	091700	7481932600	16330	16300	16370	16290	7601
638	20240221	091600	7357863080	16290	16300	16340	16280	12504
639	20240221	091500	7154147960	16300	16270	16330	16270	8065
640	20240221	091400	7022713950	16270	16280	16300	16220	16586
641	20240221	091300	6753282430	16300	16280	16410	16260	20762
642	20240221	091200	6414095490	16280	16260	16280	16200	28642
643	20240221	091100	5949148740	16260	16410	16410	16230	28752
644	20240221	091000	5480627280	16410	16440	16480	16380	21539
645	20240221	090900	5126544940	16460	16400	16470	16220	45728
646	20240221	090800	4380350200	16350	16560	16770	16350	51003
647	20240221	090700	3540500090	16520	16750	16870	16500	57129
648	20240221	090600	2590689270	16740	17010	17020	16710	42451
649	20240221	090500	1873767250	17020	17000	17030	16980	4897
650	20240221	090400	1790534300	17000	17060	17060	17000	4722
651	20240221	090300	1710143300	17060	16970	17060	16950	3932
652	20240221	090200	1643407450	16970	17100	17120	16900	22512
653	20240221	090100	1261010570	17080	17200	17200	16950	30101
654	20240221	090000	748466220	17010	17200	17200	17010	43496