KissMeData/002390/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183700	235254440	13740	13740	13740	13740	398
3	20240215	183600	235254440	13740	13740	13740	13740	0
4	20240215	183500	235254440	13740	13740	13740	13740	0
5	20240215	183400	235254440	13740	13740	13740	13740	0
6	20240215	183300	235254440	13740	13740	13740	13740	0
7	20240215	183200	235254440	13740	13740	13740	13740	0
8	20240215	183100	235254440	13740	13740	13740	13740	0
9	20240215	183000	235254440	13740	13740	13740	13740	0
10	20240215	182900	235254440	13740	13740	13740	13740	0
11	20240215	182800	235254440	13740	13740	13740	13740	0
12	20240215	182700	235254440	13740	13740	13740	13740	0
13	20240215	182600	235254440	13740	13740	13740	13740	0
14	20240215	182500	235254440	13740	13740	13740	13740	0
15	20240215	182400	235254440	13740	13740	13740	13740	0
16	20240215	182300	235254440	13740	13740	13740	13740	0
17	20240215	182200	235254440	13740	13740	13740	13740	0
18	20240215	182100	235254440	13740	13740	13740	13740	0
19	20240215	182000	235254440	13740	13740	13740	13740	0
20	20240215	181900	235254440	13740	13740	13740	13740	0
21	20240215	181800	235254440	13740	13740	13740	13740	0
22	20240215	181700	235254440	13740	13740	13740	13740	0
23	20240215	181600	235254440	13740	13740	13740	13740	0
24	20240215	181500	235254440	13740	13740	13740	13740	0
25	20240215	181400	235254440	13740	13740	13740	13740	0
26	20240215	181300	235254440	13740	13740	13740	13740	0
27	20240215	181200	235254440	13740	13740	13740	13740	0
28	20240215	181100	235254440	13740	13740	13740	13740	0
29	20240215	181000	235254440	13740	13740	13740	13740	0
30	20240215	180900	235254440	13740	13740	13740	13740	0
31	20240215	180800	235254440	13740	13740	13740	13740	0
32	20240215	180700	235254440	13740	13740	13740	13740	398
33	20240215	180600	235254440	13740	13740	13740	13740	0
34	20240215	180500	235254440	13740	13740	13740	13740	0
35	20240215	180400	235254440	13740	13740	13740	13740	0
36	20240215	180300	235254440	13740	13740	13740	13740	0
37	20240215	180200	235254440	13740	13740	13740	13740	0
38	20240215	180100	235254440	13740	13740	13740	13740	0
39	20240215	180000	235254440	13740	13740	13740	13740	0
40	20240215	175900	235254440	13740	13740	13740	13740	0
41	20240215	175800	235254440	13740	13740	13740	13740	0
42	20240215	175700	235254440	13740	13740	13740	13740	0
43	20240215	175600	235254440	13740	13740	13740	13740	0
44	20240215	175500	235254440	13740	13740	13740	13740	0
45	20240215	175400	235254440	13740	13740	13740	13740	0
46	20240215	175300	235254440	13740	13740	13740	13740	0
47	20240215	175200	235254440	13740	13740	13740	13740	0
48	20240215	175100	235254440	13740	13740	13740	13740	0
49	20240215	175000	235254440	13740	13740	13740	13740	0
50	20240215	174900	235254440	13740	13740	13740	13740	0
51	20240215	174800	235254440	13740	13740	13740	13740	0
52	20240215	174700	235254440	13740	13740	13740	13740	0
53	20240215	174600	235254440	13740	13740	13740	13740	0
54	20240215	174500	235254440	13740	13740	13740	13740	0
55	20240215	174400	235254440	13740	13740	13740	13740	0
56	20240215	174300	235254440	13740	13740	13740	13740	0
57	20240215	174200	235254440	13740	13740	13740	13740	0
58	20240215	174100	235254440	13740	13740	13740	13740	0
59	20240215	174000	235254440	13740	13740	13740	13740	0
60	20240215	173900	235254440	13740	13740	13740	13740	0
61	20240215	173800	235254440	13740	13740	13740	13740	0
62	20240215	173700	235254440	13740	13740	13740	13740	398
63	20240215	173600	235254440	13740	13740	13740	13740	0
64	20240215	173500	235254440	13740	13740	13740	13740	0
65	20240215	173400	235254440	13740	13740	13740	13740	0
66	20240215	173300	235254440	13740	13740	13740	13740	0
67	20240215	173200	235254440	13740	13740	13740	13740	0
68	20240215	173100	235254440	13740	13740	13740	13740	0
69	20240215	173000	235254440	13740	13740	13740	13740	0
70	20240215	172900	235254440	13740	13740	13740	13740	0
71	20240215	172800	235254440	13740	13740	13740	13740	0
72	20240215	172700	235254440	13740	13740	13740	13740	0
73	20240215	172600	235254440	13740	13740	13740	13740	0
74	20240215	172500	235254440	13740	13740	13740	13740	0
75	20240215	172400	235254440	13740	13740	13740	13740	0
76	20240215	172300	235254440	13740	13740	13740	13740	0
77	20240215	172200	235254440	13740	13740	13740	13740	0
78	20240215	172100	235254440	13740	13740	13740	13740	0
79	20240215	172000	235254440	13740	13740	13740	13740	0
80	20240215	171900	235254440	13740	13740	13740	13740	0
81	20240215	171800	235254440	13740	13740	13740	13740	0
82	20240215	171700	235254440	13740	13740	13740	13740	0
83	20240215	171600	235254440	13740	13740	13740	13740	0
84	20240215	171500	235254440	13740	13740	13740	13740	0
85	20240215	171400	235254440	13740	13740	13740	13740	0
86	20240215	171300	235254440	13740	13740	13740	13740	0
87	20240215	171200	235254440	13740	13740	13740	13740	0
88	20240215	171100	235254440	13740	13740	13740	13740	0
89	20240215	171000	235254440	13740	13740	13740	13740	0
90	20240215	170900	235254440	13740	13740	13740	13740	0
91	20240215	170800	235254440	13740	13740	13740	13740	0
92	20240215	170700	235254440	13740	13740	13740	13740	398
93	20240215	170600	235254440	13740	13740	13740	13740	0
94	20240215	170500	235254440	13740	13740	13740	13740	0
95	20240215	170400	235254440	13740	13740	13740	13740	0
96	20240215	170300	235254440	13740	13740	13740	13740	0
97	20240215	170200	235254440	13740	13740	13740	13740	0
98	20240215	170100	235254440	13740	13740	13740	13740	0
99	20240215	170000	235254440	13740	13740	13740	13740	0
100	20240215	165900	235254440	13740	13740	13740	13740	0
101	20240215	165800	235254440	13740	13740	13740	13740	0
102	20240215	165700	235254440	13740	13740	13740	13740	0
103	20240215	165600	235254440	13740	13740	13740	13740	0
104	20240215	165500	235254440	13740	13740	13740	13740	0
105	20240215	165400	235254440	13740	13740	13740	13740	0
106	20240215	165300	235254440	13740	13740	13740	13740	0
107	20240215	165200	235254440	13740	13740	13740	13740	0
108	20240215	165100	235254440	13740	13740	13740	13740	0
109	20240215	165000	235254440	13740	13740	13740	13740	0
110	20240215	164900	235254440	13740	13740	13740	13740	0
111	20240215	164800	235254440	13740	13740	13740	13740	0
112	20240215	164700	235254440	13740	13740	13740	13740	0
113	20240215	164600	235254440	13740	13740	13740	13740	0
114	20240215	164500	235254440	13740	13740	13740	13740	0
115	20240215	164400	235254440	13740	13740	13740	13740	0
116	20240215	164300	235254440	13740	13740	13740	13740	0
117	20240215	164200	235254440	13740	13740	13740	13740	0
118	20240215	164100	235254440	13740	13740	13740	13740	0
119	20240215	164000	235254440	13740	13740	13740	13740	0
120	20240215	163900	235254440	13740	13740	13740	13740	0
121	20240215	163800	235254440	13740	13740	13740	13740	0
122	20240215	163700	235254440	13740	13740	13740	13740	398
123	20240215	163600	235254440	13740	13740	13740	13740	0
124	20240215	163500	235254440	13740	13740	13740	13740	0
125	20240215	163400	235254440	13740	13740	13740	13740	0
126	20240215	163300	235254440	13740	13740	13740	13740	0
127	20240215	163200	235254440	13740	13740	13740	13740	0
128	20240215	163100	235254440	13740	13740	13740	13740	0
129	20240215	163000	235254440	13740	13740	13740	13740	0
130	20240215	162900	235254440	13740	13740	13740	13740	0
131	20240215	162800	235254440	13740	13740	13740	13740	0
132	20240215	162700	235254440	13740	13740	13740	13740	0
133	20240215	162600	235254440	13740	13740	13740	13740	0
134	20240215	162500	235254440	13740	13740	13740	13740	0
135	20240215	162400	235254440	13740	13740	13740	13740	0
136	20240215	162300	235254440	13740	13740	13740	13740	0
137	20240215	162200	235254440	13740	13740	13740	13740	0
138	20240215	162100	235254440	13740	13740	13740	13740	0
139	20240215	162000	235254440	13740	13740	13740	13740	0
140	20240215	161900	235254440	13740	13740	13740	13740	0
141	20240215	161800	235254440	13740	13740	13740	13740	0
142	20240215	161700	235254440	13740	13740	13740	13740	0
143	20240215	161600	235254440	13740	13740	13740	13740	0
144	20240215	161500	235254440	13740	13740	13740	13740	0
145	20240215	161400	235254440	13740	13740	13740	13740	0
146	20240215	161300	235254440	13740	13740	13740	13740	0
147	20240215	161200	235254440	13740	13740	13740	13740	0
148	20240215	161100	235254440	13740	13740	13740	13740	0
149	20240215	161000	235254440	13740	13740	13740	13740	0
150	20240215	160900	235254440	13740	13740	13740	13740	0
151	20240215	160800	235254440	13740	13740	13740	13740	0
152	20240215	160700	235254440	13740	13740	13740	13740	398
153	20240215	160600	235254440	13740	13740	13740	13740	0
154	20240215	160500	235254440	13740	13740	13740	13740	0
155	20240215	160400	235254440	13740	13740	13740	13740	0
156	20240215	160300	235254440	13740	13740	13740	13740	0
157	20240215	160200	235254440	13740	13740	13740	13740	0
158	20240215	160100	235254440	13740	13740	13740	13740	0
159	20240215	160000	235254440	13740	13740	13740	13740	0
160	20240215	155900	235254440	13740	13740	13740	13740	0
161	20240215	155800	235254440	13740	13740	13740	13740	0
162	20240215	155700	235254440	13740	13740	13740	13740	0
163	20240215	155600	235254440	13740	13740	13740	13740	0
164	20240215	155500	235254440	13740	13740	13740	13740	0
165	20240215	155400	235254440	13740	13740	13740	13740	0
166	20240215	155300	235254440	13740	13740	13740	13740	0
167	20240215	155200	235254440	13740	13740	13740	13740	0
168	20240215	155100	235254440	13740	13740	13740	13740	0
169	20240215	155000	235254440	13740	13740	13740	13740	0
170	20240215	154900	235254440	13740	13740	13740	13740	0
171	20240215	154800	235254440	13740	13740	13740	13740	0
172	20240215	154700	235254440	13740	13740	13740	13740	0
173	20240215	154600	235254440	13740	13740	13740	13740	0
174	20240215	154500	235254440	13740	13740	13740	13740	0
175	20240215	154400	235254440	13740	13740	13740	13740	0
176	20240215	154300	235254440	13740	13740	13740	13740	0
177	20240215	154200	235254440	13740	13740	13740	13740	0
178	20240215	154100	235254440	13740	13740	13740	13740	0
179	20240215	154000	235254440	13740	13740	13740	13740	0
180	20240215	153900	235254440	13740	13740	13740	13740	0
181	20240215	153800	235254440	13740	13740	13740	13740	0
182	20240215	153700	235254440	13740	13740	13740	13740	398
183	20240215	153600	235254440	13740	13740	13740	13740	0
184	20240215	153500	235254440	13740	13740	13740	13740	0
185	20240215	153400	235254440	13740	13740	13740	13740	0
186	20240215	153300	235254440	13740	13740	13740	13740	0
187	20240215	153200	235254440	13740	13740	13740	13740	0
188	20240215	153100	235254440	13740	13740	13740	13740	0
189	20240215	153000	235254440	13740	13740	13740	13740	398
190	20240215	152900	229785920	13740	13740	13740	13740	0
191	20240215	152800	229785920	13740	13740	13740	13740	0
192	20240215	152700	229785920	13740	13740	13740	13740	0
193	20240215	152600	229785920	13740	13740	13740	13740	0
194	20240215	152500	229785920	13740	13740	13740	13740	0
195	20240215	152400	229785920	13740	13740	13740	13740	0
196	20240215	152300	229785920	13740	13740	13740	13740	0
197	20240215	152200	229785920	13740	13740	13740	13740	0
198	20240215	152100	229785920	13740	13740	13740	13740	0
199	20240215	152000	229785920	13740	13740	13740	13740	0
200	20240215	151900	229785920	13740	13690	13740	13690	305
201	20240215	151800	225604220	13690	13700	13700	13680	87
202	20240215	151700	224413260	13690	13720	13720	13690	6
203	20240215	151600	224331090	13680	13680	13680	13680	3
204	20240215	151500	224290050	13690	13710	13710	13690	51
205	20240215	151400	223591840	13710	13700	13710	13700	172
206	20240215	151300	221234940	13680	13680	13690	13680	1101
207	20240215	151200	206173240	13680	13700	13700	13680	50
208	20240215	151100	205488530	13720	13720	13720	13700	36
209	20240215	151000	204995020	13720	13680	13720	13680	201
210	20240215	150900	202238340	13720	13690	13720	13690	510
211	20240215	150800	195254140	13680	13680	13680	13680	0
212	20240215	150700	195254140	13680	13680	13680	13680	0
213	20240215	150600	195254140	13680	13680	13680	13680	13
214	20240215	150500	195076300	13710	13710	13710	13710	0
215	20240215	150400	195076300	13710	13710	13710	13710	0
216	20240215	150300	195076300	13710	13710	13710	13710	2
217	20240215	150200	195048880	13720	13720	13720	13720	0
218	20240215	150100	195048880	13720	13720	13720	13720	0
219	20240215	150000	195048880	13720	13720	13720	13720	1
220	20240215	145900	195035160	13750	13710	13750	13710	10
221	20240215	145800	194897890	13710	13710	13710	13710	0
222	20240215	145700	194897890	13710	13710	13710	13710	0
223	20240215	145600	194897890	13710	13710	13710	13710	0
224	20240215	145500	194897890	13710	13710	13710	13710	0
225	20240215	145400	194897890	13710	13700	13710	13670	110
226	20240215	145300	193393070	13750	13700	13750	13700	74
227	20240215	145200	192378810	13700	13700	13700	13700	0
228	20240215	145100	192378810	13700	13700	13700	13700	0
229	20240215	145000	192378810	13700	13700	13700	13700	1
230	20240215	144900	192365110	13680	13680	13680	13680	89
231	20240215	144800	191147590	13680	13690	13700	13680	42
232	20240215	144700	190572800	13690	13690	13690	13690	4
233	20240215	144600	190518040	13680	13680	13680	13680	0
234	20240215	144500	190518040	13680	13680	13680	13680	10
235	20240215	144400	190381240	13680	13680	13680	13680	29
236	20240215	144300	189984520	13670	13670	13670	13670	12
237	20240215	144200	189820480	13680	13680	13680	13680	1
238	20240215	144100	189806800	13680	13680	13680	13680	0
239	20240215	144000	189806800	13680	13680	13680	13680	2
240	20240215	143900	189779440	13670	13670	13670	13670	12
241	20240215	143800	189615400	13690	13690	13690	13690	1
242	20240215	143700	189601710	13680	13680	13680	13680	1
243	20240215	143600	189588030	13670	13670	13670	13670	100
244	20240215	143500	188221030	13690	13690	13690	13690	26
245	20240215	143400	187865090	13670	13670	13670	13670	0
246	20240215	143300	187865090	13670	13670	13670	13670	0
247	20240215	143200	187865090	13670	13670	13670	13670	0
248	20240215	143100	187865090	13670	13670	13670	13670	14
249	20240215	143000	187673710	13690	13690	13690	13690	14
250	20240215	142900	187482050	13670	13670	13670	13670	20
251	20240215	142800	187208650	13680	13680	13680	13680	10
252	20240215	142700	187071850	13680	13680	13680	13680	4
253	20240215	142600	187017130	13680	13680	13680	13680	0
254	20240215	142500	187017130	13680	13680	13680	13680	1
255	20240215	142400	187003450	13680	13690	13760	13680	42
256	20240215	142300	186428560	13690	13690	13690	13690	2
257	20240215	142200	186401180	13680	13680	13680	13680	0
258	20240215	142100	186401180	13680	13680	13680	13680	0
259	20240215	142000	186401180	13680	13680	13680	13680	0
260	20240215	141900	186401180	13680	13680	13680	13680	8
261	20240215	141800	186291740	13680	13670	13680	13670	56
262	20240215	141700	185526020	13670	13670	13670	13670	0
263	20240215	141600	185526020	13670	13670	13670	13670	0
264	20240215	141500	185526020	13670	13670	13670	13670	0
265	20240215	141400	185526020	13670	13670	13670	13670	4
266	20240215	141300	185471340	13670	13670	13670	13670	0
267	20240215	141200	185471340	13670	13670	13670	13670	0
268	20240215	141100	185471340	13670	13670	13670	13670	200
269	20240215	141000	182737340	13670	13670	13670	13670	10
270	20240215	140900	182600640	13670	13670	13670	13670	4
271	20240215	140800	182545960	13660	13660	13660	13660	13
272	20240215	140700	182368380	13660	13660	13660	13660	250
273	20240215	140600	178953380	13640	13640	13640	13640	10
274	20240215	140500	178816980	13650	13650	13650	13650	0
275	20240215	140400	178816980	13650	13650	13650	13650	8
276	20240215	140300	178707780	13700	13700	13700	13700	0
277	20240215	140200	178707780	13700	13700	13700	13700	0
278	20240215	140100	178707780	13700	13640	13700	13640	121
279	20240215	140000	177053430	13640	13650	13650	13640	550
280	20240215	135900	169548600	13660	13660	13660	13660	20
281	20240215	135800	169275400	13650	13650	13650	13650	1
282	20240215	135700	169261750	13650	13650	13650	13650	0
283	20240215	135600	169261750	13650	13650	13650	13650	0
284	20240215	135500	169261750	13650	13650	13650	13650	120
285	20240215	135400	167623750	13670	13690	13690	13670	222
286	20240215	135300	164587390	13730	13690	13740	13680	181
287	20240215	135200	162110810	13680	13670	13680	13670	349
288	20240215	135100	157339900	13670	13660	13670	13660	36
289	20240215	135000	156848120	13660	13660	13660	13660	13
290	20240215	134900	156670540	13660	13660	13660	13660	0
291	20240215	134800	156670540	13660	13660	13660	13660	0
292	20240215	134700	156670540	13660	13660	13660	13660	13
293	20240215	134600	156492960	13660	13660	13660	13660	10
294	20240215	134500	156356360	13660	13660	13660	13660	0
295	20240215	134400	156356360	13660	13660	13660	13660	0
296	20240215	134300	156356360	13660	13660	13660	13660	16
297	20240215	134200	156137800	13660	13660	13660	13660	10
298	20240215	134100	156001200	13640	13640	13640	13640	0
299	20240215	134000	156001200	13640	13640	13640	13640	12
300	20240215	133900	155837520	13650	13650	13650	13650	40
301	20240215	133800	155291520	13710	13710	13710	13710	0
302	20240215	133700	155291520	13710	13710	13710	13710	0
303	20240215	133600	155291520	13710	13710	13710	13710	0
304	20240215	133500	155291520	13710	13700	13710	13650	2014
305	20240215	133400	127725120	13700	13700	13700	13700	3
306	20240215	133300	127684020	13720	13720	13730	13720	9
307	20240215	133200	127560520	13720	13710	13720	13700	96
308	20240215	133100	126244650	13720	13720	13720	13720	0
309	20240215	133000	126244650	13720	13710	13720	13710	4
310	20240215	132900	126189790	13710	13710	13710	13710	13
311	20240215	132800	126011560	13720	13720	13720	13720	15
312	20240215	132700	125805760	13720	13720	13720	13720	2
313	20240215	132600	125778320	13710	13710	13710	13710	43
314	20240215	132500	125188790	13710	13710	13710	13710	8
315	20240215	132400	125079110	13770	13770	13770	13770	0
316	20240215	132300	125079110	13770	13770	13770	13770	0
317	20240215	132200	125079110	13770	13720	13770	13720	37
318	20240215	132100	124571370	13700	13700	13700	13700	0
319	20240215	132000	124571370	13700	13700	13700	13700	0
320	20240215	131900	124571370	13700	13700	13700	13700	0
321	20240215	131800	124571370	13700	13700	13700	13700	13
322	20240215	131700	124393270	13710	13710	13710	13710	0
323	20240215	131600	124393270	13710	13710	13710	13710	0
324	20240215	131500	124393270	13710	13710	13710	13710	0
325	20240215	131400	124393270	13710	13710	13710	13710	10
326	20240215	131300	124256170	13710	13710	13710	13710	7
327	20240215	131200	124160200	13710	13710	13710	13700	47
328	20240215	131100	123515970	13710	13710	13710	13710	0
329	20240215	131000	123515970	13710	13710	13710	13710	30
330	20240215	130900	123104670	13710	13710	13710	13710	0
331	20240215	130800	123104670	13710	13710	13710	13710	0
332	20240215	130700	123104670	13710	13720	13720	13710	31
333	20240215	130600	122679650	13720	13710	13730	13710	274
334	20240215	130500	118923050	13720	13720	13720	13720	30
335	20240215	130400	118511450	13720	13720	13720	13720	0
336	20240215	130300	118511450	13720	13720	13720	13720	0
337	20240215	130200	118511450	13720	13730	13730	13720	31
338	20240215	130100	118086120	13730	13720	13730	13710	22
339	20240215	130000	117784280	13720	13720	13720	13720	10
340	20240215	125900	117647080	13730	13730	13730	13730	30
341	20240215	125800	117235180	13730	13730	13730	13730	10
342	20240215	125700	117097880	13730	13730	13730	13730	0
343	20240215	125600	117097880	13730	13730	13730	13730	0
344	20240215	125500	117097880	13730	13730	13730	13730	0
345	20240215	125400	117097880	13730	13730	13730	13730	0
346	20240215	125300	117097880	13730	13720	13730	13720	15
347	20240215	125200	116892030	13720	13710	13720	13710	40
348	20240215	125100	116343530	13710	13710	13710	13710	0
349	20240215	125000	116343530	13710	13710	13710	13710	13
350	20240215	124900	116165300	13720	13720	13720	13720	1
351	20240215	124800	116151580	13720	13720	13720	13720	0
352	20240215	124700	116151580	13720	13720	13720	13720	0
353	20240215	124600	116151580	13720	13720	13720	13720	60
354	20240215	124500	115328380	13710	13710	13710	13710	12
355	20240215	124400	115163860	13710	13710	13710	13710	0
356	20240215	124300	115163860	13710	13710	13710	13710	0
357	20240215	124200	115163860	13710	13710	13710	13710	0
358	20240215	124100	115163860	13710	13710	13710	13710	12
359	20240215	124000	114999340	13710	13720	13720	13710	51
360	20240215	123900	114300040	13720	13720	13720	13720	13
361	20240215	123800	114121680	13730	13730	13730	13730	0
362	20240215	123700	114121680	13730	13730	13730	13730	0
363	20240215	123600	114121680	13730	13730	13730	13730	7
364	20240215	123500	114025570	13720	13720	13720	13720	0
365	20240215	123400	114025570	13720	13720	13720	13720	0
366	20240215	123300	114025570	13720	13730	13740	13720	67
367	20240215	123200	113105610	13750	13750	13750	13750	2
368	20240215	123100	113078110	13730	13730	13730	13730	0
369	20240215	123000	113078110	13730	13740	13740	13730	100
370	20240215	122900	111704380	13740	13740	13740	13740	0
371	20240215	122800	111704380	13740	13740	13740	13740	0
372	20240215	122700	111704380	13740	13740	13740	13740	13
373	20240215	122600	111525760	13790	13790	13790	13790	0
374	20240215	122500	111525760	13790	13790	13790	13790	0
375	20240215	122400	111525760	13790	13790	13790	13790	0
376	20240215	122300	111525760	13790	13760	13790	13760	22
377	20240215	122200	111222650	13760	13760	13760	13760	0
378	20240215	122100	111222650	13760	13760	13760	13760	0
379	20240215	122000	111222650	13760	13760	13760	13760	5
380	20240215	121900	111153850	13750	13750	13750	13750	10
381	20240215	121800	111016350	13740	13740	13740	13740	0
382	20240215	121700	111016350	13740	13740	13740	13740	0
383	20240215	121600	111016350	13740	13740	13740	13740	0
384	20240215	121500	111016350	13740	13740	13740	13740	0
385	20240215	121400	111016350	13740	13740	13740	13740	14
386	20240215	121300	110823990	13780	13780	13780	13780	0
387	20240215	121200	110823990	13780	13780	13780	13780	0
388	20240215	121100	110823990	13780	13780	13780	13780	0
389	20240215	121000	110823990	13780	13780	13780	13780	0
390	20240215	120900	110823990	13780	13760	13780	13760	7
391	20240215	120800	110727560	13740	13740	13740	13740	12
392	20240215	120700	110562680	13740	13740	13740	13740	0
393	20240215	120600	110562680	13740	13740	13740	13740	0
394	20240215	120500	110562680	13740	13740	13740	13740	0
395	20240215	120400	110562680	13740	13740	13740	13740	0
396	20240215	120300	110562680	13740	13740	13740	13740	0
397	20240215	120200	110562680	13740	13740	13740	13740	0
398	20240215	120100	110562680	13740	13740	13740	13740	14
399	20240215	120000	110370320	13740	13740	13740	13740	0
400	20240215	115900	110370320	13740	13740	13740	13740	0
401	20240215	115800	110370320	13740	13740	13740	13740	0
402	20240215	115700	110370320	13740	13740	13740	13740	0
403	20240215	115600	110370320	13740	13740	13740	13740	0
404	20240215	115500	110370320	13740	13740	13740	13740	0
405	20240215	115400	110370320	13740	13740	13740	13740	197
406	20240215	115300	107663540	13720	13720	13720	13720	0
407	20240215	115200	107663540	13720	13730	13740	13720	31
408	20240215	115100	107237910	13720	13720	13720	13720	0
409	20240215	115000	107237910	13720	13720	13720	13720	0
410	20240215	114900	107237910	13720	13720	13720	13720	14
411	20240215	114800	107045830	13740	13740	13740	13740	0
412	20240215	114700	107045830	13740	13740	13740	13740	0
413	20240215	114600	107045830	13740	13740	13740	13740	0
414	20240215	114500	107045830	13740	13740	13740	13740	3
415	20240215	114400	107004610	13720	13720	13720	13720	0
416	20240215	114300	107004610	13720	13720	13720	13720	13
417	20240215	114200	106826250	13740	13740	13740	13740	0
418	20240215	114100	106826250	13740	13740	13740	13740	0
419	20240215	114000	106826250	13740	13740	13740	13740	5
420	20240215	113900	106757550	13740	13740	13740	13740	0
421	20240215	113800	106757550	13740	13740	13740	13740	14
422	20240215	113700	106565190	13740	13740	13740	13740	0
423	20240215	113600	106565190	13740	13740	13740	13740	0
424	20240215	113500	106565190	13740	13740	13740	13740	0
425	20240215	113400	106565190	13740	13740	13740	13740	1
426	20240215	113300	106551450	13740	13740	13740	13740	5
427	20240215	113200	106482750	13720	13720	13720	13720	78
428	20240215	113100	105412590	13710	13710	13710	13710	0
429	20240215	113000	105412590	13710	13710	13710	13710	15
430	20240215	112900	105206940	13710	13710	13710	13710	476
431	20240215	112800	98680980	13720	13720	13720	13720	33
432	20240215	112700	98228220	13740	13740	13740	13740	0
433	20240215	112600	98228220	13740	13740	13740	13740	2
434	20240215	112500	98200740	13720	13720	13720	13720	41
435	20240215	112400	97638220	13720	13720	13720	13720	12
436	20240215	112300	97473580	13730	13730	13730	13730	0
437	20240215	112200	97473580	13730	13730	13730	13730	6
438	20240215	112100	97391200	13730	13730	13730	13730	5
439	20240215	112000	97322550	13710	13710	13710	13710	0
440	20240215	111900	97322550	13710	13710	13710	13710	0
441	20240215	111800	97322550	13710	13710	13710	13710	13
442	20240215	111700	97144320	13730	13730	13730	13730	0
443	20240215	111600	97144320	13730	13730	13730	13730	5
444	20240215	111500	97075670	13720	13720	13720	13720	0
445	20240215	111400	97075670	13720	13720	13720	13720	0
446	20240215	111300	97075670	13720	13720	13720	13720	110
447	20240215	111200	95566470	13710	13710	13710	13710	0
448	20240215	111100	95566470	13710	13720	13720	13710	133
449	20240215	111000	93741840	13720	13720	13720	13720	0
450	20240215	110900	93741840	13720	13720	13720	13720	112
451	20240215	110800	92205200	13720	13720	13720	13720	0
452	20240215	110700	92205200	13720	13720	13720	13720	1
453	20240215	110600	92191480	13720	13720	13720	13720	0
454	20240215	110500	92191480	13720	13720	13720	13720	12
455	20240215	110400	92026840	13740	13740	13740	13740	1
456	20240215	110300	92013100	13740	13720	13740	13720	3
457	20240215	110200	91971900	13720	13720	13720	13720	0
458	20240215	110100	91971900	13720	13720	13720	13720	0
459	20240215	110000	91971900	13720	13740	13740	13720	14
460	20240215	105900	91779780	13720	13720	13720	13720	0
461	20240215	105800	91779780	13720	13720	13720	13720	13
462	20240215	105700	91601420	13740	13720	13740	13720	102
463	20240215	105600	90201940	13730	13740	13740	13730	14
464	20240215	105500	90009680	13720	13720	13720	13720	0
465	20240215	105400	90009680	13720	13720	13720	13720	14
466	20240215	105300	89817600	13720	13720	13720	13720	0
467	20240215	105200	89817600	13720	13720	13720	13720	0
468	20240215	105100	89817600	13720	13720	13720	13720	10
469	20240215	105000	89680400	13720	13720	13720	13720	0
470	20240215	104900	89680400	13720	13720	13720	13720	12
471	20240215	104800	89515760	13740	13740	13740	13740	1
472	20240215	104700	89502020	13740	13740	13740	13730	18
473	20240215	104600	89254860	13750	13750	13750	13750	0
474	20240215	104500	89254860	13750	13750	13750	13750	0
475	20240215	104400	89254860	13750	13750	13750	13750	0
476	20240215	104300	89254860	13750	13750	13750	13750	3
477	20240215	104200	89213610	13760	13760	13760	13760	0
478	20240215	104100	89213610	13760	13760	13760	13760	0
479	20240215	104000	89213610	13760	13760	13760	13760	0
480	20240215	103900	89213610	13760	13750	13760	13750	14
481	20240215	103800	89020990	13750	13750	13750	13750	1
482	20240215	103700	89007240	13760	13760	13760	13760	0
483	20240215	103600	89007240	13760	13750	13760	13750	16
484	20240215	103500	88787110	13750	13750	13750	13750	0
485	20240215	103400	88787110	13750	13750	13750	13750	0
486	20240215	103300	88787110	13750	13750	13750	13750	1
487	20240215	103200	88773360	13750	13760	13760	13730	9
488	20240215	103100	88649680	13750	13750	13750	13740	8
489	20240215	103000	88539740	13750	13750	13750	13750	1
490	20240215	102900	88525990	13740	13730	13740	13730	168
491	20240215	102800	86219340	13710	13710	13710	13710	0
492	20240215	102700	86219340	13710	13710	13710	13710	68
493	20240215	102600	85287060	13720	13720	13720	13720	4
494	20240215	102500	85232180	13720	13720	13720	13720	26
495	20240215	102400	84875460	13710	13710	13710	13710	1
496	20240215	102300	84861750	13700	13700	13700	13700	0
497	20240215	102200	84861750	13700	13700	13700	13700	12
498	20240215	102100	84697350	13720	13720	13720	13720	2
499	20240215	102000	84669910	13710	13710	13710	13710	98
500	20240215	101900	83326330	13730	13730	13730	13730	35
501	20240215	101800	82845780	13710	13710	13710	13710	0
502	20240215	101700	82845780	13710	13710	13710	13710	13
503	20240215	101600	82667550	13710	13710	13710	13710	0
504	20240215	101500	82667550	13710	13710	13710	13710	0
505	20240215	101400	82667550	13710	13710	13710	13710	0
506	20240215	101300	82667550	13710	13710	13710	13710	0
507	20240215	101200	82667550	13710	13710	13710	13710	0
508	20240215	101100	82667550	13710	13710	13710	13710	13
509	20240215	101000	82489320	13710	13710	13710	13710	2
510	20240215	100900	82461900	13710	13710	13710	13710	0
511	20240215	100800	82461900	13710	13710	13710	13710	0
512	20240215	100700	82461900	13710	13710	13710	13710	0
513	20240215	100600	82461900	13710	13710	13710	13710	0
514	20240215	100500	82461900	13710	13710	13710	13710	66
515	20240215	100400	81557040	13710	13710	13710	13710	17
516	20240215	100300	81323970	13710	13700	13710	13700	485
517	20240215	100200	74678970	13690	13690	13690	13690	0
518	20240215	100100	74678970	13690	13710	13710	13690	648
519	20240215	100000	65800610	13720	13710	13720	13710	12
520	20240215	095900	65635990	13730	13740	13750	13700	2017
521	20240215	095800	37986140	13740	13740	13740	13740	109
522	20240215	095700	36488480	13740	13740	13740	13740	0
523	20240215	095600	36488480	13740	13740	13740	13740	0
524	20240215	095500	36488480	13740	13740	13740	13740	1
525	20240215	095400	36474740	13730	13730	13750	13730	3
526	20240215	095300	36433530	13730	13730	13730	13730	75
527	20240215	095200	35403780	13740	13740	13740	13740	29
528	20240215	095100	35005320	13740	13740	13740	13740	0
529	20240215	095000	35005320	13740	13740	13740	13740	207
530	20240215	094900	32161140	13740	13740	13740	13740	0
531	20240215	094800	32161140	13740	13740	13740	13740	12
532	20240215	094700	31996260	13740	13740	13740	13740	3
533	20240215	094600	31955040	13740	13750	13750	13730	1027
534	20240215	094500	17842580	13760	13760	13760	13760	1
535	20240215	094400	17828820	13760	13760	13760	13760	301
536	20240215	094300	13687060	13760	13760	13760	13760	3
537	20240215	094200	13645780	13760	13770	13770	13760	63
538	20240215	094100	12778850	13770	13770	13770	13770	12
539	20240215	094000	12613610	13780	13780	13780	13780	1
540	20240215	093900	12599830	13780	13780	13780	13780	0
541	20240215	093800	12599830	13780	13780	13780	13780	14
542	20240215	093700	12406910	13780	13780	13780	13780	0
543	20240215	093600	12406910	13780	13780	13780	13780	0
544	20240215	093500	12406910	13780	13780	13780	13780	2
545	20240215	093400	12379350	13780	13780	13780	13780	5
546	20240215	093300	12310450	13780	13780	13780	13780	0
547	20240215	093200	12310450	13780	13780	13780	13780	0
548	20240215	093100	12310450	13780	13780	13780	13780	1
549	20240215	093000	12296670	13780	13770	13780	13770	2
550	20240215	092900	12269120	13770	13770	13770	13770	2
551	20240215	092800	12241580	13770	13770	13770	13770	1
552	20240215	092700	12227810	13770	13770	13770	13770	1
553	20240215	092600	12214040	13760	13760	13760	13760	3
554	20240215	092500	12172760	13760	13770	13770	13760	2
555	20240215	092400	12145230	13760	13760	13760	13760	1
556	20240215	092300	12131470	13760	13760	13760	13760	1
557	20240215	092200	12117710	13760	13780	13780	13760	290
558	20240215	092100	8124030	13780	13780	13780	13780	2
559	20240215	092000	8096470	13780	13780	13780	13780	1
560	20240215	091900	8082690	13790	13780	13790	13780	4
561	20240215	091800	8027550	13790	13790	13790	13790	0
562	20240215	091700	8027550	13790	13790	13790	13790	3
563	20240215	091600	7986180	13760	13760	13760	13760	0
564	20240215	091500	7986180	13760	13770	13770	13760	50
565	20240215	091400	7298080	13790	13790	13790	13790	21
566	20240215	091300	7008490	13790	13790	13790	13790	1
567	20240215	091200	6994700	13790	13790	13790	13790	1
568	20240215	091100	6980910	13850	13850	13850	13850	51
569	20240215	091000	6274560	13850	13850	13850	13850	0
570	20240215	090900	6274560	13850	13850	13850	13850	0
571	20240215	090800	6274560	13850	13790	13850	13750	219
572	20240215	090700	3260150	13850	13850	13850	13850	0
573	20240215	090600	3260150	13850	13850	13850	13850	0
574	20240215	090500	3260150	13850	13850	13850	13850	6
575	20240215	090400	3177050	13850	13850	13850	13850	0
576	20240215	090300	3177050	13850	13850	13850	13850	0
577	20240215	090200	3177050	13850	13850	13850	13850	2
578	20240215	090100	3149350	13790	13790	13790	13790	15
579	20240215	090000	2942500	13750	13750	13750	13750	214