KissMeData/006890/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	184800	682093280	13730	13730	13730	13730	413
3	20240216	184700	682093280	13730	13730	13730	13730	0
4	20240216	184600	682093280	13730	13730	13730	13730	0
5	20240216	184500	682093280	13730	13730	13730	13730	0
6	20240216	184400	682093280	13730	13730	13730	13730	0
7	20240216	184300	682093280	13730	13730	13730	13730	0
8	20240216	184200	682093280	13730	13730	13730	13730	0
9	20240216	184100	682093280	13730	13730	13730	13730	0
10	20240216	184000	682093280	13730	13730	13730	13730	0
11	20240216	183900	682093280	13730	13730	13730	13730	0
12	20240216	183800	682093280	13730	13730	13730	13730	0
13	20240216	183700	682093280	13730	13730	13730	13730	0
14	20240216	183600	682093280	13730	13730	13730	13730	0
15	20240216	183500	682093280	13730	13730	13730	13730	0
16	20240216	183400	682093280	13730	13730	13730	13730	0
17	20240216	183300	682093280	13730	13730	13730	13730	0
18	20240216	183200	682093280	13730	13730	13730	13730	0
19	20240216	183100	682093280	13730	13730	13730	13730	0
20	20240216	183000	682093280	13730	13730	13730	13730	0
21	20240216	182900	682093280	13730	13730	13730	13730	0
22	20240216	182800	682093280	13730	13730	13730	13730	0
23	20240216	182700	682093280	13730	13730	13730	13730	0
24	20240216	182600	682093280	13730	13730	13730	13730	0
25	20240216	182500	682093280	13730	13730	13730	13730	0
26	20240216	182400	682093280	13730	13730	13730	13730	0
27	20240216	182300	682093280	13730	13730	13730	13730	0
28	20240216	182200	682093280	13730	13730	13730	13730	0
29	20240216	182100	682093280	13730	13730	13730	13730	0
30	20240216	182000	682093280	13730	13730	13730	13730	0
31	20240216	181900	682093280	13730	13730	13730	13730	0
32	20240216	181800	682093280	13730	13730	13730	13730	413
33	20240216	181700	682093280	13730	13730	13730	13730	0
34	20240216	181600	682093280	13730	13730	13730	13730	0
35	20240216	181500	682093280	13730	13730	13730	13730	0
36	20240216	181400	682093280	13730	13730	13730	13730	0
37	20240216	181300	682093280	13730	13730	13730	13730	0
38	20240216	181200	682093280	13730	13730	13730	13730	0
39	20240216	181100	682093280	13730	13730	13730	13730	0
40	20240216	181000	682093280	13730	13730	13730	13730	0
41	20240216	180900	682093280	13730	13730	13730	13730	0
42	20240216	180800	682093280	13730	13730	13730	13730	0
43	20240216	180700	682093280	13730	13730	13730	13730	0
44	20240216	180600	682093280	13730	13730	13730	13730	0
45	20240216	180500	682093280	13730	13730	13730	13730	0
46	20240216	180400	682093280	13730	13730	13730	13730	0
47	20240216	180300	682093280	13730	13730	13730	13730	0
48	20240216	180200	682093280	13730	13730	13730	13730	0
49	20240216	180100	682093280	13730	13730	13730	13730	0
50	20240216	180000	682093280	13730	13730	13730	13730	0
51	20240216	175900	682093280	13730	13730	13730	13730	0
52	20240216	175800	682093280	13730	13730	13730	13730	0
53	20240216	175700	682093280	13730	13730	13730	13730	0
54	20240216	175600	682093280	13730	13730	13730	13730	0
55	20240216	175500	682093280	13730	13730	13730	13730	0
56	20240216	175400	682093280	13730	13730	13730	13730	0
57	20240216	175300	682093280	13730	13730	13730	13730	0
58	20240216	175200	682093280	13730	13730	13730	13730	0
59	20240216	175100	682093280	13730	13730	13730	13730	0
60	20240216	175000	682093280	13730	13730	13730	13730	0
61	20240216	174900	682093280	13730	13730	13730	13730	0
62	20240216	174800	682093280	13730	13730	13730	13730	413
63	20240216	174700	682093280	13730	13730	13730	13730	0
64	20240216	174600	682093280	13730	13730	13730	13730	0
65	20240216	174500	682093280	13730	13730	13730	13730	0
66	20240216	174400	682093280	13730	13730	13730	13730	0
67	20240216	174300	682093280	13730	13730	13730	13730	0
68	20240216	174200	682093280	13730	13730	13730	13730	0
69	20240216	174100	682093280	13730	13730	13730	13730	0
70	20240216	174000	682093280	13730	13730	13730	13730	0
71	20240216	173900	682093280	13730	13730	13730	13730	0
72	20240216	173800	682093280	13730	13730	13730	13730	0
73	20240216	173700	682093280	13730	13730	13730	13730	0
74	20240216	173600	682093280	13730	13730	13730	13730	0
75	20240216	173500	682093280	13730	13730	13730	13730	0
76	20240216	173400	682093280	13730	13730	13730	13730	0
77	20240216	173300	682093280	13730	13730	13730	13730	0
78	20240216	173200	682093280	13730	13730	13730	13730	0
79	20240216	173100	682093280	13730	13730	13730	13730	0
80	20240216	173000	682093280	13730	13730	13730	13730	0
81	20240216	172900	682093280	13730	13730	13730	13730	0
82	20240216	172800	682093280	13730	13730	13730	13730	0
83	20240216	172700	682093280	13730	13730	13730	13730	0
84	20240216	172600	682093280	13730	13730	13730	13730	0
85	20240216	172500	682093280	13730	13730	13730	13730	0
86	20240216	172400	682093280	13730	13730	13730	13730	0
87	20240216	172300	682093280	13730	13730	13730	13730	0
88	20240216	172200	682093280	13730	13730	13730	13730	0
89	20240216	172100	682093280	13730	13730	13730	13730	0
90	20240216	172000	682093280	13730	13730	13730	13730	0
91	20240216	171900	682093280	13730	13730	13730	13730	0
92	20240216	171800	682093280	13730	13730	13730	13730	413
93	20240216	171700	682093280	13730	13730	13730	13730	0
94	20240216	171600	682093280	13730	13730	13730	13730	0
95	20240216	171500	682093280	13730	13730	13730	13730	0
96	20240216	171400	682093280	13730	13730	13730	13730	0
97	20240216	171300	682093280	13730	13730	13730	13730	0
98	20240216	171200	682093280	13730	13730	13730	13730	0
99	20240216	171100	682093280	13730	13730	13730	13730	0
100	20240216	171000	682093280	13730	13730	13730	13730	0
101	20240216	170900	682093280	13730	13730	13730	13730	0
102	20240216	170800	682093280	13730	13730	13730	13730	0
103	20240216	170700	682093280	13730	13730	13730	13730	0
104	20240216	170600	682093280	13730	13730	13730	13730	0
105	20240216	170500	682093280	13730	13730	13730	13730	0
106	20240216	170400	682093280	13730	13730	13730	13730	0
107	20240216	170300	682093280	13730	13730	13730	13730	0
108	20240216	170200	682093280	13730	13730	13730	13730	0
109	20240216	170100	682093280	13730	13730	13730	13730	0
110	20240216	170000	682093280	13730	13730	13730	13730	0
111	20240216	165900	682093280	13730	13730	13730	13730	0
112	20240216	165800	682093280	13730	13730	13730	13730	0
113	20240216	165700	682093280	13730	13730	13730	13730	0
114	20240216	165600	682093280	13730	13730	13730	13730	0
115	20240216	165500	682093280	13730	13730	13730	13730	0
116	20240216	165400	682093280	13730	13730	13730	13730	0
117	20240216	165300	682093280	13730	13730	13730	13730	0
118	20240216	165200	682093280	13730	13730	13730	13730	0
119	20240216	165100	682093280	13730	13730	13730	13730	0
120	20240216	165000	682093280	13730	13730	13730	13730	0
121	20240216	164900	682093280	13730	13730	13730	13730	0
122	20240216	164800	682093280	13730	13730	13730	13730	413
123	20240216	164700	682093280	13730	13730	13730	13730	0
124	20240216	164600	682093280	13730	13730	13730	13730	0
125	20240216	164500	682093280	13730	13730	13730	13730	0
126	20240216	164400	682093280	13730	13730	13730	13730	0
127	20240216	164300	682093280	13730	13730	13730	13730	0
128	20240216	164200	682093280	13730	13730	13730	13730	0
129	20240216	164100	682093280	13730	13730	13730	13730	0
130	20240216	164000	682093280	13730	13730	13730	13730	0
131	20240216	163900	682093280	13730	13730	13730	13730	0
132	20240216	163800	682093280	13730	13730	13730	13730	0
133	20240216	163700	682093280	13730	13730	13730	13730	0
134	20240216	163600	682093280	13730	13730	13730	13730	0
135	20240216	163500	682093280	13730	13730	13730	13730	0
136	20240216	163400	682093280	13730	13730	13730	13730	0
137	20240216	163300	682093280	13730	13730	13730	13730	0
138	20240216	163200	682093280	13730	13730	13730	13730	0
139	20240216	163100	682093280	13730	13730	13730	13730	0
140	20240216	163000	682093280	13730	13730	13730	13730	0
141	20240216	162900	682093280	13730	13730	13730	13730	0
142	20240216	162800	682093280	13730	13730	13730	13730	0
143	20240216	162700	682093280	13730	13730	13730	13730	0
144	20240216	162600	682093280	13730	13730	13730	13730	0
145	20240216	162500	682093280	13730	13730	13730	13730	0
146	20240216	162400	682093280	13730	13730	13730	13730	0
147	20240216	162300	682093280	13730	13730	13730	13730	0
148	20240216	162200	682093280	13730	13730	13730	13730	0
149	20240216	162100	682093280	13730	13730	13730	13730	0
150	20240216	162000	682093280	13730	13730	13730	13730	0
151	20240216	161900	682093280	13730	13730	13730	13730	0
152	20240216	161800	682093280	13730	13730	13730	13730	413
153	20240216	161700	682093280	13730	13730	13730	13730	0
154	20240216	161600	682093280	13730	13730	13730	13730	0
155	20240216	161500	682093280	13730	13730	13730	13730	0
156	20240216	161400	682093280	13730	13730	13730	13730	0
157	20240216	161300	682093280	13730	13730	13730	13730	0
158	20240216	161200	682093280	13730	13730	13730	13730	0
159	20240216	161100	682093280	13730	13730	13730	13730	0
160	20240216	161000	682093280	13730	13730	13730	13730	0
161	20240216	160900	682093280	13730	13730	13730	13730	0
162	20240216	160800	682093280	13730	13730	13730	13730	0
163	20240216	160700	682093280	13730	13730	13730	13730	0
164	20240216	160600	682093280	13730	13730	13730	13730	0
165	20240216	160500	682093280	13730	13730	13730	13730	0
166	20240216	160400	682093280	13730	13730	13730	13730	0
167	20240216	160300	682093280	13730	13730	13730	13730	0
168	20240216	160200	682093280	13730	13730	13730	13730	0
169	20240216	160100	682093280	13730	13730	13730	13730	0
170	20240216	160000	682093280	13730	13730	13730	13730	0
171	20240216	155900	682093280	13730	13730	13730	13730	0
172	20240216	155800	682093280	13730	13730	13730	13730	0
173	20240216	155700	682093280	13730	13730	13730	13730	0
174	20240216	155600	682093280	13730	13730	13730	13730	0
175	20240216	155500	682093280	13730	13730	13730	13730	0
176	20240216	155400	682093280	13730	13730	13730	13730	0
177	20240216	155300	682093280	13730	13730	13730	13730	0
178	20240216	155200	682093280	13730	13730	13730	13730	0
179	20240216	155100	682093280	13730	13730	13730	13730	0
180	20240216	155000	682093280	13730	13730	13730	13730	0
181	20240216	154900	682093280	13730	13730	13730	13730	0
182	20240216	154800	682093280	13730	13730	13730	13730	413
183	20240216	154700	682093280	13730	13730	13730	13730	0
184	20240216	154600	682093280	13730	13730	13730	13730	0
185	20240216	154500	682093280	13730	13730	13730	13730	0
186	20240216	154400	682093280	13730	13730	13730	13730	0
187	20240216	154300	682093280	13730	13730	13730	13730	0
188	20240216	154200	682093280	13730	13730	13730	13730	0
189	20240216	154100	682093280	13730	13730	13730	13730	0
190	20240216	154000	682093280	13730	13730	13730	13730	0
191	20240216	153900	682093280	13730	13730	13730	13730	0
192	20240216	153800	682093280	13730	13730	13730	13730	0
193	20240216	153700	682093280	13730	13730	13730	13730	0
194	20240216	153600	682093280	13730	13730	13730	13730	0
195	20240216	153500	682093280	13730	13730	13730	13730	0
196	20240216	153400	682093280	13730	13730	13730	13730	0
197	20240216	153300	682093280	13730	13730	13730	13730	0
198	20240216	153200	682093280	13730	13730	13730	13730	0
199	20240216	153100	682093280	13730	13730	13730	13730	0
200	20240216	153000	682093280	13730	13730	13730	13730	413
201	20240216	152900	676422790	13750	13750	13750	13750	0
202	20240216	152800	676422790	13750	13750	13750	13750	0
203	20240216	152700	676422790	13750	13750	13750	13750	0
204	20240216	152600	676422790	13750	13750	13750	13750	0
205	20240216	152500	676422790	13750	13750	13750	13750	0
206	20240216	152400	676422790	13750	13750	13750	13750	0
207	20240216	152300	676422790	13750	13750	13750	13750	0
208	20240216	152200	676422790	13750	13750	13750	13750	0
209	20240216	152100	676422790	13750	13750	13750	13750	0
210	20240216	152000	676422790	13750	13750	13750	13750	0
211	20240216	151900	676422790	13750	13740	13750	13740	15
212	20240216	151800	676216560	13730	13740	13740	13730	9
213	20240216	151700	676092970	13730	13730	13750	13730	102
214	20240216	151600	674691950	13740	13730	13740	13730	17
215	20240216	151500	674458380	13730	13750	13750	13730	7
216	20240216	151400	674362170	13740	13740	13750	13730	73
217	20240216	151300	673359290	13730	13740	13740	13730	128
218	20240216	151200	671600610	13730	13730	13730	13730	8
219	20240216	151100	671490770	13730	13730	13730	13730	35
220	20240216	151000	671010220	13730	13740	13740	13730	41
221	20240216	150900	670446980	13730	13740	13740	13730	247
222	20240216	150800	667054670	13740	13730	13740	13730	71
223	20240216	150700	666079540	13730	13730	13730	13730	9
224	20240216	150600	665955970	13750	13730	13750	13730	181
225	20240216	150500	663470720	13740	13740	13740	13730	39
226	20240216	150400	662934940	13740	13740	13740	13730	69
227	20240216	150300	661986970	13740	13740	13740	13740	10
228	20240216	150200	661849570	13740	13740	13750	13740	61
229	20240216	150100	661011400	13740	13750	13750	13740	19
230	20240216	150000	660750230	13750	13740	13750	13740	50
231	20240216	145900	660062830	13750	13750	13750	13750	10
232	20240216	145800	659925330	13750	13750	13750	13740	43
233	20240216	145700	659334100	13760	13750	13760	13740	19
234	20240216	145600	659072770	13760	13750	13760	13740	38
235	20240216	145500	658550100	13740	13740	13750	13740	71
236	20240216	145400	657574260	13750	13760	13760	13740	12
237	20240216	145300	657409270	13740	13760	13760	13740	9
238	20240216	145200	657285530	13750	13750	13750	13740	47
239	20240216	145100	656639600	13740	13740	13750	13740	42
240	20240216	145000	656062140	13740	13750	13750	13740	10
241	20240216	144900	655924660	13740	13740	13770	13740	132
242	20240216	144800	654110030	13740	13740	13750	13740	41
243	20240216	144700	653546390	13750	13750	13750	13740	17
244	20240216	144600	653312660	13740	13780	13780	13740	3
245	20240216	144500	653271400	13770	13750	13770	13750	46
246	20240216	144400	652638790	13740	13760	13760	13740	51
247	20240216	144300	651938030	13750	13740	13760	13740	57
248	20240216	144200	651154300	13750	13750	13750	13740	708
249	20240216	144100	641419600	13740	13740	13740	13740	8
250	20240216	144000	641309680	13740	13740	13740	13740	32
251	20240216	143900	640870000	13740	13740	13740	13740	45
252	20240216	143800	640251700	13740	13740	13740	13740	158
253	20240216	143700	638080780	13740	13740	13740	13740	7
254	20240216	143600	637984600	13740	13740	13750	13740	81
255	20240216	143500	636871610	13740	13740	13740	13740	15
256	20240216	143400	636665510	13750	13750	13750	13750	12
257	20240216	143300	636500510	13740	13750	13750	13740	35
258	20240216	143200	636019560	13750	13750	13750	13750	178
259	20240216	143100	633572060	13740	13740	13750	13740	16
260	20240216	143000	633352210	13740	13730	13740	13730	49
261	20240216	142900	632679390	13730	13730	13730	13730	137
262	20240216	142800	630798380	13740	13730	13740	13730	16
263	20240216	142700	630578600	13730	13730	13730	13730	32
264	20240216	142600	630139240	13740	13740	13740	13740	37
265	20240216	142500	629630860	13740	13740	13740	13740	9
266	20240216	142400	629507200	13740	13740	13740	13740	46
267	20240216	142300	628875160	13740	13740	13740	13740	37
268	20240216	142200	628366780	13740	13740	13740	13740	7
269	20240216	142100	628270600	13740	13740	13740	13740	37
270	20240216	142000	627762220	13740	13740	13740	13740	45
271	20240216	141900	627143920	13740	13740	13740	13740	23
272	20240216	141800	626827900	13740	13740	13740	13740	6
273	20240216	141700	626745460	13740	13740	13750	13740	118
274	20240216	141600	625123950	13740	13740	13740	13740	15
275	20240216	141500	624917850	13740	13740	13740	13740	36
276	20240216	141400	624423210	13740	13750	13750	13740	38
277	20240216	141300	623900790	13740	13740	13740	13740	38
278	20240216	141200	623378670	13740	13740	13740	13740	15
279	20240216	141100	623172570	13740	13740	13740	13740	44
280	20240216	141000	622568010	13750	13750	13750	13750	7
281	20240216	140900	622471760	13750	13750	13750	13750	9
282	20240216	140800	622348010	13750	13760	13760	13750	32
283	20240216	140700	621907990	13790	13790	13790	13790	0
284	20240216	140600	621907990	13790	13750	13790	13750	82
285	20240216	140500	620778250	13750	13750	13750	13750	42
286	20240216	140400	620200750	13760	13770	13770	13760	34
287	20240216	140300	619732870	13780	13750	13780	13750	41
288	20240216	140200	619168710	13750	13760	13770	13750	24
289	20240216	140100	618838530	13750	13750	13760	13750	38
290	20240216	140000	618316020	13750	13760	13760	13740	283
291	20240216	135900	614427090	13750	13750	13750	13750	6
292	20240216	135800	614344590	13760	13760	13760	13750	38
293	20240216	135700	613821790	13770	13770	13770	13770	9
294	20240216	135600	613697860	13780	13760	13780	13760	9
295	20240216	135500	613573990	13760	13760	13760	13760	63
296	20240216	135400	612707110	13770	13780	13780	13770	16
297	20240216	135300	612486700	13770	13770	13780	13770	88
298	20240216	135200	611274210	13770	13770	13780	13770	46
299	20240216	135100	610640780	13770	13770	13780	13770	44
300	20240216	135000	610034820	13780	13780	13780	13770	15
301	20240216	134900	609828250	13770	13770	13770	13770	40
302	20240216	134800	609277450	13770	13760	13770	13760	46
303	20240216	134700	608644190	13770	13760	13770	13760	88
304	20240216	134600	607432510	13760	13740	13760	13740	74
305	20240216	134500	606415210	13740	13750	13750	13740	23
306	20240216	134400	606099040	13750	13750	13750	13750	7
307	20240216	134300	606002790	13750	13750	13750	13750	32
308	20240216	134200	605562790	13760	13750	13760	13750	56
309	20240216	134100	604792780	13750	13750	13750	13750	9
310	20240216	134000	604669030	13750	13750	13750	13750	313
311	20240216	133900	600365280	13740	13750	13750	13740	67
312	20240216	133800	599444390	13750	13750	13760	13750	14
313	20240216	133700	599251880	13750	13740	13750	13740	16
314	20240216	133600	599031950	13740	13750	13750	13740	57
315	20240216	133500	598248460	13750	13760	13760	13750	8
316	20240216	133400	598138450	13750	13760	13760	13750	16
317	20240216	133300	597918360	13750	13750	13750	13750	47
318	20240216	133200	597272110	13760	13750	13760	13750	15
319	20240216	133100	597065770	13750	13750	13750	13740	37
320	20240216	133000	596557100	13740	13740	13740	13740	56
321	20240216	132900	595787660	13750	13750	13750	13750	8
322	20240216	132800	595677660	13760	13750	13760	13750	37
323	20240216	132700	595168700	13740	13740	13740	13740	37
324	20240216	132600	594660320	13770	13740	13770	13740	17
325	20240216	132500	594426620	13740	13730	13740	13730	38
326	20240216	132400	593904570	13730	13740	13740	13730	224
327	20240216	132300	590826890	13740	13740	13740	13730	58
328	20240216	132200	590030360	13730	13730	13730	13730	14
329	20240216	132100	589838140	13730	13730	13730	13730	7
330	20240216	132000	589742030	13730	13740	13740	13730	65
331	20240216	131900	588849370	13730	13720	13730	13720	15
332	20240216	131800	588643490	13720	13730	13730	13720	306
333	20240216	131700	584442180	13730	13730	13740	13730	47
334	20240216	131600	583796730	13740	13740	13740	13740	7
335	20240216	131500	583700550	13740	13740	13740	13740	8
336	20240216	131400	583590630	13740	13740	13740	13740	41
337	20240216	131300	583027290	13770	13750	13770	13720	267
338	20240216	131200	579360030	13740	13740	13740	13740	8
339	20240216	131100	579250110	13740	13730	13750	13720	1002
340	20240216	131000	565473830	13740	13720	13740	13720	59
341	20240216	130900	564663500	13730	13720	13730	13720	24
342	20240216	130800	564334060	13720	13710	13720	13710	40
343	20240216	130700	563785280	13720	13720	13720	13710	45
344	20240216	130600	563168180	13710	13720	13720	13710	12
345	20240216	130500	563003570	13750	13750	13750	13750	0
346	20240216	130400	563003570	13750	13720	13750	13710	54
347	20240216	130300	562262830	13710	13710	13720	13710	25
348	20240216	130200	561919990	13710	13720	13720	13710	325
349	20240216	130100	557464060	13720	13720	13720	13720	83
350	20240216	130000	556325300	13740	13720	13750	13720	28
351	20240216	125900	555940810	13720	13710	13720	13710	37
352	20240216	125800	555433240	13710	13710	13710	13710	28
353	20240216	125700	555049360	13740	13740	13740	13740	1
354	20240216	125600	555035620	13750	13690	13750	13680	1655
355	20240216	125500	532389200	13690	13710	13710	13690	83
356	20240216	125400	531252770	13700	13690	13700	13690	25
357	20240216	125300	530910330	13700	13690	13700	13680	30
358	20240216	125200	530499700	13680	13680	13680	13670	67
359	20240216	125100	529583510	13680	13670	13680	13670	29
360	20240216	125000	529186860	13680	13680	13680	13680	15
361	20240216	124900	528981660	13680	13690	13690	13680	1353
362	20240216	124800	510472510	13690	13690	13690	13680	60
363	20240216	124700	509651500	13680	13680	13680	13680	44
364	20240216	124600	509049580	13680	13690	13690	13680	16
365	20240216	124500	508830610	13680	13690	13690	13680	611
366	20240216	124400	500467210	13690	13690	13690	13690	6
367	20240216	124300	500385070	13690	13700	13700	13690	32
368	20240216	124200	499946830	13700	13700	13700	13700	38
369	20240216	124100	499426230	13710	13710	13710	13710	68
370	20240216	124000	498493950	13710	13700	13710	13700	1067
371	20240216	123900	483875980	13700	13720	13720	13700	1259
372	20240216	123800	466625710	13720	13720	13720	13720	100
373	20240216	123700	465253710	13720	13710	13720	13710	40
374	20240216	123600	464705000	13710	13720	13720	13710	36
375	20240216	123500	464211140	13750	13750	13750	13750	0
376	20240216	123400	464211140	13750	13710	13750	13710	67
377	20240216	123300	463291610	13710	13720	13720	13700	3388
378	20240216	123200	416858510	13720	13720	13720	13720	15
379	20240216	123100	416652710	13730	13720	13730	13720	16
380	20240216	123000	416433110	13720	13720	13720	13720	37
381	20240216	122900	415925470	13730	13730	13730	13730	19
382	20240216	122800	415664600	13720	13720	13720	13720	16
383	20240216	122700	415445080	13730	13730	13730	13730	25
384	20240216	122600	415101830	13730	13740	13740	13730	40
385	20240216	122500	414552620	13730	13730	13730	13730	15
386	20240216	122400	414346670	13720	13710	13720	13710	51
387	20240216	122300	413647310	13720	13720	13720	13720	37
388	20240216	122200	413139670	13730	13720	13730	13720	38
389	20240216	122100	412618000	13720	13710	13720	13710	16
390	20240216	122000	412398550	13710	13710	13730	13710	68
391	20240216	121900	411465990	13720	13710	13720	13710	116
392	20240216	121800	409874530	13720	13720	13720	13720	509
393	20240216	121700	402891050	13730	13720	13730	13720	48
394	20240216	121600	402232410	13720	13720	13720	13720	9
395	20240216	121500	402108930	13720	13730	13730	13720	58
396	20240216	121400	401312840	13740	13730	13740	13730	96
397	20240216	121300	399994660	13730	13730	13730	13730	11
398	20240216	121200	399843630	13720	13720	13720	13720	15
399	20240216	121100	399637830	13730	13720	13730	13720	81
400	20240216	121000	398526430	13720	13730	13730	13720	10
401	20240216	120900	398389140	13730	13740	13740	13730	15
402	20240216	120800	398183100	13730	13730	13730	13730	39
403	20240216	120700	397647630	13740	13730	13740	13730	18
404	20240216	120600	397400390	13730	13730	13730	13730	8
405	20240216	120500	397290550	13730	13720	13730	13720	41
406	20240216	120400	396728010	13720	13740	13740	13720	43
407	20240216	120300	396137980	13730	13730	13730	13730	8
408	20240216	120200	396028140	13750	13730	13750	13720	101
409	20240216	120100	394642120	13720	13720	13720	13720	74
410	20240216	120000	393626840	13730	13720	13730	13720	245
411	20240216	115900	390263050	13720	13720	13720	13720	8
412	20240216	115800	390153290	13720	13720	13720	13720	72
413	20240216	115700	389165450	13720	13730	13730	13720	256
414	20240216	115600	385650650	13740	13740	13740	13740	13
415	20240216	115500	385472030	13730	13730	13730	13730	64
416	20240216	115400	384593310	13740	13730	13740	13730	16
417	20240216	115300	384373550	13730	13730	13730	13730	15
418	20240216	115200	384167600	13730	13740	13740	13730	79
419	20240216	115100	383082850	13730	13730	13730	13730	45
420	20240216	115000	382465000	13730	13730	13730	13730	6
421	20240216	114900	382382620	13730	13730	13740	13730	50
422	20240216	114800	381696030	13740	13750	13750	13740	10
423	20240216	114700	381558620	13740	13730	13740	13730	15
424	20240216	114600	381352590	13740	13730	13740	13730	41
425	20240216	114500	380789580	13730	13730	13730	13730	44
426	20240216	114400	380185460	13740	13740	13740	13740	0
427	20240216	114300	380185460	13740	13740	13750	13740	57
428	20240216	114200	379402070	13750	13740	13750	13740	45
429	20240216	114100	378783750	13740	13740	13740	13740	8
430	20240216	114000	378673830	13750	13740	13750	13740	10
431	20240216	113900	378536420	13740	13730	13750	13730	1082
432	20240216	113800	363679810	13730	13730	13730	13720	9
433	20240216	113700	363556310	13720	13720	13730	13720	25
434	20240216	113600	363213220	13720	13720	13720	13720	66
435	20240216	113500	362307700	13720	13730	13730	13720	16
436	20240216	113400	362088100	13720	13720	13720	13720	16
437	20240216	113300	361868580	13730	13720	13730	13720	72
438	20240216	113200	360880680	13730	13730	13730	13720	18
439	20240216	113100	360633620	13730	13720	13730	13720	8
440	20240216	113000	360523850	13720	13720	13720	13720	76
441	20240216	112900	359481130	13730	13720	13730	13720	15
442	20240216	112800	359275250	13720	13720	13720	13720	8
443	20240216	112700	359165490	13720	13720	13720	13720	42
444	20240216	112600	358589250	13720	13720	13730	13720	55
445	20240216	112500	357834560	13720	13720	13720	13720	7
446	20240216	112400	357738520	13710	13710	13720	13710	46
447	20240216	112300	357107760	13720	13730	13730	13720	34
448	20240216	112200	356641200	13720	13720	13720	13720	484
449	20240216	112100	350000720	13720	13720	13720	13720	140
450	20240216	112000	348079920	13720	13720	13730	13720	80
451	20240216	111900	346982240	13730	13750	13750	13730	958
452	20240216	111800	333828720	13740	13740	13740	13740	15
453	20240216	111700	333622620	13750	13750	13750	13750	50
454	20240216	111600	332935120	13750	13750	13750	13750	9
455	20240216	111500	332811370	13760	13770	13770	13760	9
456	20240216	111400	332687450	13760	13760	13770	13760	159
457	20240216	111300	330498890	13770	13770	13770	13760	30
458	20240216	111200	330085870	13760	13750	13760	13750	71
459	20240216	111100	329108970	13740	13730	13740	13730	64
460	20240216	111000	328230160	13730	13730	13730	13730	15
461	20240216	110900	328024210	13740	13730	13740	13730	15
462	20240216	110800	327818180	13740	13740	13740	13740	31
463	20240216	110700	327392240	13740	13740	13740	13740	31
464	20240216	110600	326966300	13770	13730	13770	13730	807
465	20240216	110500	315863300	13730	13730	13730	13730	9
466	20240216	110400	315739730	13740	13740	13740	13730	37
467	20240216	110300	315231650	13740	13730	13740	13730	16
468	20240216	110200	315011890	13730	13740	13740	13730	509
469	20240216	110100	308022810	13740	13740	13740	13740	69
470	20240216	110000	307074750	13750	13740	13750	13740	196
471	20240216	105900	304381620	13740	13740	13740	13740	27
472	20240216	105800	304010640	13740	13750	13750	13740	72
473	20240216	105700	303021280	13740	13740	13740	13740	9
474	20240216	105600	302897620	13740	13740	13740	13740	14
475	20240216	105500	302705260	13740	13740	13750	13740	91
476	20240216	105400	301454820	13750	13740	13750	13740	141
477	20240216	105300	299516150	13740	13740	13740	13740	13
478	20240216	105200	299337530	13740	13750	13750	13740	71
479	20240216	105100	298361900	13740	13760	13760	13740	3936
480	20240216	105000	244238820	13770	13770	13770	13770	7
481	20240216	104900	244142430	13770	13750	13770	13750	176
482	20240216	104800	241720760	13750	13760	13760	13750	244
483	20240216	104700	238363390	13750	13760	13760	13750	194
484	20240216	104600	235694040	13770	13760	13770	13760	45
485	20240216	104500	235074750	13760	13760	13760	13760	59
486	20240216	104400	234262910	13750	13750	13750	13750	15
487	20240216	104300	234056660	13750	13760	13760	13750	25
488	20240216	104200	233712810	13770	13760	13770	13750	24
489	20240216	104100	233382550	13760	13760	13760	13760	10
490	20240216	104000	233244950	13750	13750	13750	13750	87
491	20240216	103900	232048700	13750	13760	13760	13750	1157
492	20240216	103800	216136930	13770	13780	13780	13770	117
493	20240216	103700	214524690	13780	13770	13780	13770	123
494	20240216	103600	212830970	13780	13780	13780	13780	226
495	20240216	103500	209716690	13780	13770	13780	13770	58
496	20240216	103400	208917520	13760	13760	13760	13760	19
497	20240216	103300	208656080	13760	13770	13770	13760	43
498	20240216	103200	208064050	13790	13790	13790	13790	100
499	20240216	103100	206685050	13790	13790	13790	13790	100
500	20240216	103000	205306050	13800	13760	13800	13760	203
501	20240216	102900	202510740	13760	13770	13770	13760	15
502	20240216	102800	202304250	13760	13770	13770	13760	13
503	20240216	102700	202125320	13770	13780	13780	13770	37
504	20240216	102600	201615820	13780	13780	13780	13780	7
505	20240216	102500	201519360	13800	13770	13800	13770	20
506	20240216	102400	201243910	13760	13790	13790	13760	1998
507	20240216	102300	173718670	13800	13790	13800	13790	64
508	20240216	102200	172835540	13790	13790	13790	13790	9
509	20240216	102100	172711430	13790	13800	13800	13790	14
510	20240216	102000	172518290	13790	13800	13800	13790	157
511	20240216	101900	170351770	13810	13810	13810	13810	1
512	20240216	101800	170337960	13810	13810	13810	13810	7
513	20240216	101700	170241290	13810	13810	13810	13800	40
514	20240216	101600	169688970	13820	13840	13840	13820	230
515	20240216	101500	166509570	13830	13820	13830	13800	45
516	20240216	101400	165887730	13810	13820	13820	13810	45
517	20240216	101300	165266200	13820	13820	13820	13820	7
518	20240216	101200	165169460	13830	13830	13830	13830	356
519	20240216	101100	160245980	13830	13820	13840	13820	35
520	20240216	101000	159761980	13810	13810	13810	13810	86
521	20240216	100900	158574320	13820	13820	13820	13820	18
522	20240216	100800	158325560	13810	13830	13830	13810	240
523	20240216	100700	155010570	13860	13840	13860	13840	16
524	20240216	100600	154789030	13830	13830	13830	13830	231
525	20240216	100500	151594300	13860	13830	13860	13830	8
526	20240216	100400	151483630	13830	13860	13860	13830	81
527	20240216	100300	150362830	13860	13860	13860	13860	0
528	20240216	100200	150362830	13860	13860	13860	13860	0
529	20240216	100100	150362830	13860	13860	13860	13860	1740
530	20240216	100000	126246430	13870	13870	13870	13870	8
531	20240216	095900	126135470	13860	13860	13860	13860	9
532	20240216	095800	126010730	13870	13870	13870	13870	8
533	20240216	095700	125899770	13870	13870	13880	13870	86
534	20240216	095600	124706940	13870	13870	13870	13870	81
535	20240216	095500	123583470	13880	13870	13880	13870	92
536	20240216	095400	122307420	13880	13880	13880	13880	295
537	20240216	095300	118212820	13880	13890	13890	13880	90
538	20240216	095200	116963520	13880	13880	13880	13880	10
539	20240216	095100	116824720	13890	13890	13890	13890	0
540	20240216	095000	116824720	13890	13890	13890	13890	2
541	20240216	094900	116796940	13890	13890	13890	13890	12
542	20240216	094800	116630260	13890	13880	13890	13880	23
543	20240216	094700	116311010	13880	13880	13880	13880	113
544	20240216	094600	114742570	13880	13900	13900	13880	91
545	20240216	094500	113479470	13880	13880	13890	13880	596
546	20240216	094400	105203780	13880	13860	13880	13860	47
547	20240216	094300	104551440	13880	13880	13880	13880	1
548	20240216	094200	104537560	13870	13840	13870	13840	762
549	20240216	094100	93975660	13820	13820	13820	13820	0
550	20240216	094000	93975660	13820	13820	13820	13820	0
551	20240216	093900	93975660	13820	13820	13820	13820	179
552	20240216	093800	91501880	13810	13820	13820	13810	249
553	20240216	093700	88062700	13810	13820	13820	13810	762
554	20240216	093600	77539460	13820	13820	13820	13820	4
555	20240216	093500	77484180	13820	13820	13820	13820	66
556	20240216	093400	76572060	13820	13820	13820	13820	201
557	20240216	093300	73794240	13830	13830	13830	13830	1
558	20240216	093200	73780410	13850	13850	13850	13850	0
559	20240216	093100	73780410	13850	13850	13850	13850	1
560	20240216	093000	73766560	13850	13850	13850	13850	1
561	20240216	092900	73752710	13850	13850	13850	13850	0
562	20240216	092800	73752710	13850	13850	13850	13850	0
563	20240216	092700	73752710	13850	13840	13850	13840	10
564	20240216	092600	73614220	13860	13860	13860	13860	0
565	20240216	092500	73614220	13860	13860	13860	13860	0
566	20240216	092400	73614220	13860	13850	13860	13850	70
567	20240216	092300	72644320	13850	13820	13850	13820	714
568	20240216	092200	62776420	13850	13820	13850	13820	142
569	20240216	092100	60810750	13840	13820	13840	13820	498
570	20240216	092000	53922520	13830	13830	13830	13830	12
571	20240216	091900	53756560	13840	13840	13840	13840	0
572	20240216	091800	53756560	13840	13840	13840	13840	1
573	20240216	091700	53742720	13820	13820	13830	13820	81
574	20240216	091600	52623290	13830	13830	13830	13830	108
575	20240216	091500	51129650	13840	13840	13840	13840	29
576	20240216	091400	50728290	13860	13860	13860	13860	0
577	20240216	091300	50728290	13860	13860	13860	13860	7
578	20240216	091200	50631270	13860	13820	13880	13800	3045
579	20240216	091100	8410160	13800	13800	13800	13800	4
580	20240216	091000	8354960	13820	13830	13830	13820	95
581	20240216	090900	7042010	13820	13820	13820	13820	16
582	20240216	090800	6820890	13830	13820	13840	13820	114
583	20240216	090700	5243490	13830	13820	13830	13820	3
584	20240216	090600	5202020	13820	13840	13840	13820	91
585	20240216	090500	3942660	13830	13790	13830	13790	67
586	20240216	090400	3017800	13790	13790	13790	13790	3
587	20240216	090300	2976430	13780	13770	13780	13770	83
588	20240216	090200	1832720	13750	13750	13750	13750	1
589	20240216	090100	1818970	13780	13780	13780	13780	125
590	20240216	090000	96470	13790	13780	13790	13780	2