KissMeData/001530/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	183400	2578555150	29600	29600	29600	29600	5318
3	20240215	183300	2578555150	29600	29600	29600	29600	0
4	20240215	183200	2578555150	29600	29600	29600	29600	0
5	20240215	183100	2578555150	29600	29600	29600	29600	0
6	20240215	183000	2578555150	29600	29600	29600	29600	0
7	20240215	182900	2578555150	29600	29600	29600	29600	0
8	20240215	182800	2578555150	29600	29600	29600	29600	0
9	20240215	182700	2578555150	29600	29600	29600	29600	0
10	20240215	182600	2578555150	29600	29600	29600	29600	0
11	20240215	182500	2578555150	29600	29600	29600	29600	0
12	20240215	182400	2578555150	29600	29600	29600	29600	0
13	20240215	182300	2578555150	29600	29600	29600	29600	0
14	20240215	182200	2578555150	29600	29600	29600	29600	0
15	20240215	182100	2578555150	29600	29600	29600	29600	0
16	20240215	182000	2578555150	29600	29600	29600	29600	0
17	20240215	181900	2578555150	29600	29600	29600	29600	0
18	20240215	181800	2578555150	29600	29600	29600	29600	0
19	20240215	181700	2578555150	29600	29600	29600	29600	0
20	20240215	181600	2578555150	29600	29600	29600	29600	0
21	20240215	181500	2578555150	29600	29600	29600	29600	0
22	20240215	181400	2578555150	29600	29600	29600	29600	0
23	20240215	181300	2578555150	29600	29600	29600	29600	0
24	20240215	181200	2578555150	29600	29600	29600	29600	0
25	20240215	181100	2578555150	29600	29600	29600	29600	0
26	20240215	181000	2578555150	29600	29600	29600	29600	0
27	20240215	180900	2578555150	29600	29600	29600	29600	0
28	20240215	180800	2578555150	29600	29600	29600	29600	0
29	20240215	180700	2578555150	29600	29600	29600	29600	0
30	20240215	180600	2578555150	29600	29600	29600	29600	0
31	20240215	180500	2578555150	29600	29600	29600	29600	0
32	20240215	180400	2578555150	29600	29600	29600	29600	5318
33	20240215	180300	2578555150	29600	29600	29600	29600	0
34	20240215	180200	2578555150	29600	29600	29600	29600	0
35	20240215	180100	2578555150	29600	29600	29600	29600	0
36	20240215	180000	2578555150	29600	29600	29600	29600	0
37	20240215	175900	2578555150	29600	29600	29600	29600	0
38	20240215	175800	2578555150	29600	29600	29600	29600	0
39	20240215	175700	2578555150	29600	29600	29600	29600	0
40	20240215	175600	2578555150	29600	29600	29600	29600	0
41	20240215	175500	2578555150	29600	29600	29600	29600	0
42	20240215	175400	2578555150	29600	29600	29600	29600	0
43	20240215	175300	2578555150	29600	29600	29600	29600	0
44	20240215	175200	2578555150	29600	29600	29600	29600	0
45	20240215	175100	2578555150	29600	29600	29600	29600	0
46	20240215	175000	2578555150	29600	29600	29600	29600	0
47	20240215	174900	2578555150	29600	29600	29600	29600	0
48	20240215	174800	2578555150	29600	29600	29600	29600	0
49	20240215	174700	2578555150	29600	29600	29600	29600	0
50	20240215	174600	2578555150	29600	29600	29600	29600	0
51	20240215	174500	2578555150	29600	29600	29600	29600	0
52	20240215	174400	2578555150	29600	29600	29600	29600	0
53	20240215	174300	2578555150	29600	29600	29600	29600	0
54	20240215	174200	2578555150	29600	29600	29600	29600	0
55	20240215	174100	2578555150	29600	29600	29600	29600	0
56	20240215	174000	2578555150	29600	29600	29600	29600	0
57	20240215	173900	2578555150	29600	29600	29600	29600	0
58	20240215	173800	2578555150	29600	29600	29600	29600	0
59	20240215	173700	2578555150	29600	29600	29600	29600	0
60	20240215	173600	2578555150	29600	29600	29600	29600	0
61	20240215	173500	2578555150	29600	29600	29600	29600	0
62	20240215	173400	2578555150	29600	29600	29600	29600	5318
63	20240215	173300	2578555150	29600	29600	29600	29600	0
64	20240215	173200	2578555150	29600	29600	29600	29600	0
65	20240215	173100	2578555150	29600	29600	29600	29600	0
66	20240215	173000	2578555150	29600	29600	29600	29600	0
67	20240215	172900	2578555150	29600	29600	29600	29600	0
68	20240215	172800	2578555150	29600	29600	29600	29600	0
69	20240215	172700	2578555150	29600	29600	29600	29600	0
70	20240215	172600	2578555150	29600	29600	29600	29600	0
71	20240215	172500	2578555150	29600	29600	29600	29600	0
72	20240215	172400	2578555150	29600	29600	29600	29600	0
73	20240215	172300	2578555150	29600	29600	29600	29600	0
74	20240215	172200	2578555150	29600	29600	29600	29600	0
75	20240215	172100	2578555150	29600	29600	29600	29600	0
76	20240215	172000	2578555150	29600	29600	29600	29600	0
77	20240215	171900	2578555150	29600	29600	29600	29600	0
78	20240215	171800	2578555150	29600	29600	29600	29600	0
79	20240215	171700	2578555150	29600	29600	29600	29600	0
80	20240215	171600	2578555150	29600	29600	29600	29600	0
81	20240215	171500	2578555150	29600	29600	29600	29600	0
82	20240215	171400	2578555150	29600	29600	29600	29600	0
83	20240215	171300	2578555150	29600	29600	29600	29600	0
84	20240215	171200	2578555150	29600	29600	29600	29600	0
85	20240215	171100	2578555150	29600	29600	29600	29600	0
86	20240215	171000	2578555150	29600	29600	29600	29600	0
87	20240215	170900	2578555150	29600	29600	29600	29600	0
88	20240215	170800	2578555150	29600	29600	29600	29600	0
89	20240215	170700	2578555150	29600	29600	29600	29600	0
90	20240215	170600	2578555150	29600	29600	29600	29600	0
91	20240215	170500	2578555150	29600	29600	29600	29600	0
92	20240215	170400	2578555150	29600	29600	29600	29600	5318
93	20240215	170300	2578555150	29600	29600	29600	29600	0
94	20240215	170200	2578555150	29600	29600	29600	29600	0
95	20240215	170100	2578555150	29600	29600	29600	29600	0
96	20240215	170000	2578555150	29600	29600	29600	29600	0
97	20240215	165900	2578555150	29600	29600	29600	29600	0
98	20240215	165800	2578555150	29600	29600	29600	29600	0
99	20240215	165700	2578555150	29600	29600	29600	29600	0
100	20240215	165600	2578555150	29600	29600	29600	29600	0
101	20240215	165500	2578555150	29600	29600	29600	29600	0
102	20240215	165400	2578555150	29600	29600	29600	29600	0
103	20240215	165300	2578555150	29600	29600	29600	29600	0
104	20240215	165200	2578555150	29600	29600	29600	29600	0
105	20240215	165100	2578555150	29600	29600	29600	29600	0
106	20240215	165000	2578555150	29600	29600	29600	29600	0
107	20240215	164900	2578555150	29600	29600	29600	29600	0
108	20240215	164800	2578555150	29600	29600	29600	29600	0
109	20240215	164700	2578555150	29600	29600	29600	29600	0
110	20240215	164600	2578555150	29600	29600	29600	29600	0
111	20240215	164500	2578555150	29600	29600	29600	29600	0
112	20240215	164400	2578555150	29600	29600	29600	29600	0
113	20240215	164300	2578555150	29600	29600	29600	29600	0
114	20240215	164200	2578555150	29600	29600	29600	29600	0
115	20240215	164100	2578555150	29600	29600	29600	29600	0
116	20240215	164000	2578555150	29600	29600	29600	29600	0
117	20240215	163900	2578555150	29600	29600	29600	29600	0
118	20240215	163800	2578555150	29600	29600	29600	29600	0
119	20240215	163700	2578555150	29600	29600	29600	29600	0
120	20240215	163600	2578555150	29600	29600	29600	29600	0
121	20240215	163500	2578555150	29600	29600	29600	29600	0
122	20240215	163400	2578555150	29600	29600	29600	29600	5318
123	20240215	163300	2578555150	29600	29600	29600	29600	0
124	20240215	163200	2578555150	29600	29600	29600	29600	0
125	20240215	163100	2578555150	29600	29600	29600	29600	0
126	20240215	163000	2578555150	29600	29600	29600	29600	0
127	20240215	162900	2578555150	29600	29600	29600	29600	0
128	20240215	162800	2578555150	29600	29600	29600	29600	0
129	20240215	162700	2578555150	29600	29600	29600	29600	0
130	20240215	162600	2578555150	29600	29600	29600	29600	0
131	20240215	162500	2578555150	29600	29600	29600	29600	0
132	20240215	162400	2578555150	29600	29600	29600	29600	0
133	20240215	162300	2578555150	29600	29600	29600	29600	0
134	20240215	162200	2578555150	29600	29600	29600	29600	0
135	20240215	162100	2578555150	29600	29600	29600	29600	0
136	20240215	162000	2578555150	29600	29600	29600	29600	0
137	20240215	161900	2578555150	29600	29600	29600	29600	0
138	20240215	161800	2578555150	29600	29600	29600	29600	0
139	20240215	161700	2578555150	29600	29600	29600	29600	0
140	20240215	161600	2578555150	29600	29600	29600	29600	0
141	20240215	161500	2578555150	29600	29600	29600	29600	0
142	20240215	161400	2578555150	29600	29600	29600	29600	0
143	20240215	161300	2578555150	29600	29600	29600	29600	0
144	20240215	161200	2578555150	29600	29600	29600	29600	0
145	20240215	161100	2578555150	29600	29600	29600	29600	0
146	20240215	161000	2578555150	29600	29600	29600	29600	0
147	20240215	160900	2578555150	29600	29600	29600	29600	0
148	20240215	160800	2578555150	29600	29600	29600	29600	0
149	20240215	160700	2578555150	29600	29600	29600	29600	0
150	20240215	160600	2578555150	29600	29600	29600	29600	0
151	20240215	160500	2578555150	29600	29600	29600	29600	0
152	20240215	160400	2578555150	29600	29600	29600	29600	5318
153	20240215	160300	2578555150	29600	29600	29600	29600	0
154	20240215	160200	2578555150	29600	29600	29600	29600	0
155	20240215	160100	2578555150	29600	29600	29600	29600	0
156	20240215	160000	2578555150	29600	29600	29600	29600	0
157	20240215	155900	2578555150	29600	29600	29600	29600	0
158	20240215	155800	2578555150	29600	29600	29600	29600	0
159	20240215	155700	2578555150	29600	29600	29600	29600	0
160	20240215	155600	2578555150	29600	29600	29600	29600	0
161	20240215	155500	2578555150	29600	29600	29600	29600	0
162	20240215	155400	2578555150	29600	29600	29600	29600	0
163	20240215	155300	2578555150	29600	29600	29600	29600	0
164	20240215	155200	2578555150	29600	29600	29600	29600	0
165	20240215	155100	2578555150	29600	29600	29600	29600	0
166	20240215	155000	2578555150	29600	29600	29600	29600	0
167	20240215	154900	2578555150	29600	29600	29600	29600	0
168	20240215	154800	2578555150	29600	29600	29600	29600	0
169	20240215	154700	2578555150	29600	29600	29600	29600	0
170	20240215	154600	2578555150	29600	29600	29600	29600	0
171	20240215	154500	2578555150	29600	29600	29600	29600	0
172	20240215	154400	2578555150	29600	29600	29600	29600	0
173	20240215	154300	2578555150	29600	29600	29600	29600	0
174	20240215	154200	2578555150	29600	29600	29600	29600	0
175	20240215	154100	2578555150	29600	29600	29600	29600	0
176	20240215	154000	2578555150	29600	29600	29600	29600	0
177	20240215	153900	2578555150	29600	29600	29600	29600	0
178	20240215	153800	2578555150	29600	29600	29600	29600	0
179	20240215	153700	2578555150	29600	29600	29600	29600	0
180	20240215	153600	2578555150	29600	29600	29600	29600	0
181	20240215	153500	2578555150	29600	29600	29600	29600	0
182	20240215	153400	2578555150	29600	29600	29600	29600	5318
183	20240215	153300	2578555150	29600	29600	29600	29600	0
184	20240215	153200	2578555150	29600	29600	29600	29600	0
185	20240215	153100	2578555150	29600	29600	29600	29600	0
186	20240215	153000	2578555150	29600	29600	29600	29600	5318
187	20240215	152900	2421142350	29650	29650	29650	29650	0
188	20240215	152800	2421142350	29650	29650	29650	29650	0
189	20240215	152700	2421142350	29650	29650	29650	29650	0
190	20240215	152600	2421142350	29650	29650	29650	29650	0
191	20240215	152500	2421142350	29650	29650	29650	29650	0
192	20240215	152400	2421142350	29650	29650	29650	29650	0
193	20240215	152300	2421142350	29650	29650	29650	29650	0
194	20240215	152200	2421142350	29650	29650	29650	29650	0
195	20240215	152100	2421142350	29650	29650	29650	29650	0
196	20240215	152000	2421142350	29650	29650	29650	29650	0
197	20240215	151900	2421142350	29650	29650	29700	29600	833
198	20240215	151800	2396424800	29650	29650	29650	29650	1286
199	20240215	151700	2358294900	29650	29600	29700	29550	2358
200	20240215	151600	2288317350	29600	29550	29600	29500	3559
201	20240215	151500	2183204850	29600	29600	29600	29600	0
202	20240215	151400	2183204850	29600	29600	29600	29600	4
203	20240215	151300	2183086450	29600	29650	29650	29600	405
204	20240215	151200	2171093600	29600	29600	29650	29600	709
205	20240215	151100	2150107050	29650	29700	29700	29650	203
206	20240215	151000	2144087800	29700	29700	29700	29700	266
207	20240215	150900	2136187600	29700	29650	29700	29650	227
208	20240215	150800	2129452050	29650	29650	29650	29650	202
209	20240215	150700	2123462750	29650	29600	29650	29600	788
210	20240215	150600	2100103100	29650	29650	29650	29600	529
211	20240215	150500	2084428350	29650	29650	29650	29600	735
212	20240215	150400	2062635650	29650	29600	29650	29600	609
213	20240215	150300	2044598800	29600	29550	29650	29550	20
214	20240215	150200	2044007350	29650	29650	29650	29650	54
215	20240215	150100	2042406250	29650	29650	29650	29550	121
216	20240215	150000	2038823800	29650	29550	29650	29550	87
217	20240215	145900	2036244950	29600	29650	29650	29550	45
218	20240215	145800	2034911850	29550	29600	29650	29550	214
219	20240215	145700	2028576150	29650	29650	29650	29600	43
220	20240215	145600	2027301700	29650	29650	29650	29600	57
221	20240215	145500	2025612100	29650	29650	29650	29650	63
222	20240215	145400	2023744150	29650	29600	29650	29600	585
223	20240215	145300	2006413400	29600	29600	29600	29600	1504
224	20240215	145200	1961895000	29550	29600	29600	29550	170
225	20240215	145100	1956863150	29600	29550	29600	29550	1246
226	20240215	145000	1919992050	29550	29400	29550	29400	5997
227	20240215	144900	1743253200	29400	29400	29400	29400	2
228	20240215	144800	1743194400	29400	29400	29400	29400	4
229	20240215	144700	1743076800	29300	29400	29400	29300	15
230	20240215	144600	1742637000	29300	29300	29300	29300	15
231	20240215	144500	1742197500	29400	29300	29400	29300	991
232	20240215	144400	1713160900	29400	29300	29400	29300	203
233	20240215	144300	1707212700	29300	29300	29400	29300	16
234	20240215	144200	1706743600	29400	29400	29400	29400	3
235	20240215	144100	1706655400	29400	29300	29400	29300	14
236	20240215	144000	1706244900	29400	29400	29400	29400	3
237	20240215	143900	1706156700	29400	29400	29400	29400	3
238	20240215	143800	1706068500	29400	29400	29400	29400	4
239	20240215	143700	1705950900	29400	29300	29400	29300	11
240	20240215	143600	1705628300	29400	29300	29400	29300	11
241	20240215	143500	1705305600	29400	29400	29400	29400	3
242	20240215	143400	1705217400	29400	29300	29400	29300	18
243	20240215	143300	1704689700	29400	29350	29400	29300	287
244	20240215	143200	1696274400	29300	29300	29300	29300	50
245	20240215	143100	1694809400	29400	29300	29400	29300	74
246	20240215	143000	1692640900	29300	29400	29400	29300	23
247	20240215	142900	1691966700	29400	29300	29400	29300	4
248	20240215	142800	1691849200	29400	29300	29400	29300	153
249	20240215	142700	1687366000	29400	29400	29400	29400	3
250	20240215	142600	1687277800	29300	29400	29400	29300	103
251	20240215	142500	1684259600	29300	29400	29400	29300	208
252	20240215	142400	1678164450	29350	29400	29400	29350	19
253	20240215	142300	1677606650	29400	29400	29400	29400	3
254	20240215	142200	1677518450	29400	29400	29400	29400	2
255	20240215	142100	1677459650	29400	29400	29400	29400	3
256	20240215	142000	1677371450	29300	29400	29400	29300	16
257	20240215	141900	1676902350	29400	29400	29400	29400	3
258	20240215	141800	1676814150	29350	29400	29400	29350	41
259	20240215	141700	1675608800	29400	29400	29400	29400	3
260	20240215	141600	1675520600	29400	29400	29400	29400	5
261	20240215	141500	1675373600	29400	29400	29400	29400	3
262	20240215	141400	1675285400	29400	29400	29400	29400	3
263	20240215	141300	1675197200	29350	29350	29350	29350	2
264	20240215	141200	1675138500	29400	29400	29400	29400	3
265	20240215	141100	1675050300	29400	29400	29400	29400	3
266	20240215	141000	1674962100	29400	29400	29400	29400	3
267	20240215	140900	1674873900	29400	29300	29400	29300	38
268	20240215	140800	1673760200	29400	29400	29400	29400	3
269	20240215	140700	1673672000	29350	29350	29350	29350	9
270	20240215	140600	1673407850	29300	29400	29400	29300	443
271	20240215	140500	1660427600	29350	29400	29400	29300	305
272	20240215	140400	1651475750	29400	29400	29400	29400	3
273	20240215	140300	1651387550	29400	29400	29400	29400	0
274	20240215	140200	1651387550	29400	29400	29400	29400	3
275	20240215	140100	1651299350	29400	29400	29400	29400	3
276	20240215	140000	1651211150	29400	29300	29400	29300	6
277	20240215	135900	1651035050	29300	29400	29400	29300	23
278	20240215	135800	1650360750	29400	29400	29400	29400	3
279	20240215	135700	1650272550	29350	29350	29400	29350	26
280	20240215	135600	1649509300	29350	29400	29400	29350	4
281	20240215	135500	1649391750	29400	29350	29400	29350	21
282	20240215	135400	1648775300	29400	29400	29400	29400	3
283	20240215	135300	1648687100	29400	29400	29400	29400	3
284	20240215	135200	1648598900	29350	29400	29400	29350	23
285	20240215	135100	1647923700	29400	29400	29400	29400	3
286	20240215	135000	1647835500	29350	29400	29400	29350	22
287	20240215	134900	1647189650	29400	29400	29400	29400	0
288	20240215	134800	1647189650	29400	29400	29400	29400	3
289	20240215	134700	1647101450	29350	29400	29400	29350	23
290	20240215	134600	1646426250	29400	29400	29400	29400	3
291	20240215	134500	1646338050	29400	29350	29400	29350	25
292	20240215	134400	1645604000	29400	29400	29400	29400	3
293	20240215	134300	1645515800	29400	29350	29400	29350	43
294	20240215	134200	1644253600	29400	29400	29400	29400	3
295	20240215	134100	1644165400	29400	29400	29400	29400	3
296	20240215	134000	1644077200	29350	29400	29400	29350	22
297	20240215	133900	1643431350	29400	29400	29400	29400	3
298	20240215	133800	1643343150	29350	29400	29400	29350	23
299	20240215	133700	1642667950	29350	29400	29400	29350	5
300	20240215	133600	1642521050	29400	29400	29400	29400	3
301	20240215	133500	1642432850	29350	29350	29350	29350	24
302	20240215	133400	1641728450	29400	29400	29400	29400	2288
303	20240215	133300	1574461250	29400	29300	29400	29300	23
304	20240215	133200	1573787050	29400	29400	29400	29400	3
305	20240215	133100	1573698850	29400	29300	29400	29300	22
306	20240215	133000	1573053950	29400	29400	29400	29400	3
307	20240215	132900	1572965750	29400	29400	29400	29400	3
308	20240215	132800	1572877550	29300	29400	29400	29300	22
309	20240215	132700	1572232750	29300	29300	29300	29300	0
310	20240215	132600	1572232750	29300	29300	29300	29300	519
311	20240215	132500	1557026050	29400	29400	29400	29400	0
312	20240215	132400	1557026050	29400	29300	29400	29300	30
313	20240215	132300	1556146050	29350	29350	29350	29350	821
314	20240215	132200	1532049700	29350	29350	29350	29350	0
315	20240215	132100	1532049700	29350	29350	29350	29350	19
316	20240215	132000	1531492050	29450	29450	29450	29450	30
317	20240215	131900	1530608550	29350	29350	29350	29350	20
318	20240215	131800	1530021550	29350	29350	29350	29350	0
319	20240215	131700	1530021550	29350	29400	29400	29350	1241
320	20240215	131600	1493585900	29400	29400	29400	29400	44
321	20240215	131500	1492292300	29400	29400	29400	29400	0
322	20240215	131400	1492292300	29400	29400	29400	29400	372
323	20240215	131300	1481355500	29400	29400	29400	29400	1
324	20240215	131200	1481326100	29400	29400	29400	29400	22
325	20240215	131100	1480679300	29450	29450	29450	29450	0
326	20240215	131000	1480679300	29450	29450	29450	29450	2
327	20240215	130900	1480620400	29400	29400	29400	29400	19
328	20240215	130800	1480061800	29400	29400	29400	29400	0
329	20240215	130700	1480061800	29400	29400	29400	29400	20
330	20240215	130600	1479473800	29400	29400	29400	29400	0
331	20240215	130500	1479473800	29400	29400	29400	29400	0
332	20240215	130400	1479473800	29400	29400	29400	29400	19
333	20240215	130300	1478915200	29400	29400	29400	29400	0
334	20240215	130200	1478915200	29400	29400	29400	29400	21
335	20240215	130100	1478297800	29450	29450	29450	29450	3
336	20240215	130000	1478209450	29400	29400	29450	29400	27
337	20240215	125900	1477415500	29450	29450	29450	29450	971
338	20240215	125800	1448819550	29450	29450	29450	29450	16
339	20240215	125700	1448348350	29400	29400	29400	29400	33
340	20240215	125600	1447378150	29400	29400	29400	29400	0
341	20240215	125500	1447378150	29400	29400	29400	29400	19
342	20240215	125400	1446819550	29400	29400	29400	29400	39
343	20240215	125300	1445672950	29400	29400	29400	29400	0
344	20240215	125200	1445672950	29400	29400	29400	29400	20
345	20240215	125100	1445084950	29450	29450	29450	29450	0
346	20240215	125000	1445084950	29450	29450	29450	29450	3
347	20240215	124900	1444996600	29450	29450	29450	29450	14
348	20240215	124800	1444584300	29450	29450	29450	29450	6
349	20240215	124700	1444407600	29450	29450	29450	29450	0
350	20240215	124600	1444407600	29450	29450	29450	29450	58
351	20240215	124500	1442699500	29400	29400	29400	29400	19
352	20240215	124400	1442140900	29400	29400	29400	29400	2
353	20240215	124300	1442082100	29400	29400	29400	29400	20
354	20240215	124200	1441494100	29400	29400	29400	29400	1
355	20240215	124100	1441464700	29400	29400	29400	29400	107
356	20240215	124000	1438318900	29400	29400	29400	29400	19
357	20240215	123900	1437760300	29400	29400	29400	29400	0
358	20240215	123800	1437760300	29400	29400	29400	29400	20
359	20240215	123700	1437172300	29450	29450	29450	29450	27
360	20240215	123600	1436377150	29450	29450	29450	29450	28
361	20240215	123500	1435552550	29500	29450	29500	29450	32
362	20240215	123400	1434608650	29450	29450	29450	29450	66
363	20240215	123300	1432664950	29400	29400	29400	29400	19
364	20240215	123200	1432106350	29400	29400	29400	29400	0
365	20240215	123100	1432106350	29400	29400	29400	29400	20
366	20240215	123000	1431518350	29400	29400	29400	29400	0
367	20240215	122900	1431518350	29400	29400	29400	29400	0
368	20240215	122800	1431518350	29400	29400	29400	29400	19
369	20240215	122700	1430959750	29400	29400	29400	29400	0
370	20240215	122600	1430959750	29400	29400	29400	29400	20
371	20240215	122500	1430371750	29400	29400	29400	29400	0
372	20240215	122400	1430371750	29400	29400	29400	29400	19
373	20240215	122300	1429813150	29400	29400	29400	29400	0
374	20240215	122200	1429813150	29400	29400	29400	29400	60
375	20240215	122100	1428049150	29400	29400	29400	29400	20
376	20240215	122000	1427461150	29400	29400	29400	29400	0
377	20240215	121900	1427461150	29400	29400	29400	29400	19
378	20240215	121800	1426902550	29450	29450	29450	29450	82
379	20240215	121700	1424487650	29400	29400	29400	29400	13
380	20240215	121600	1424105450	29400	29400	29400	29400	20
381	20240215	121500	1423517450	29400	29400	29400	29400	65
382	20240215	121400	1421606450	29400	29400	29400	29400	19
383	20240215	121300	1421047850	29450	29450	29450	29450	1
384	20240215	121200	1421018400	29400	29400	29400	29400	58
385	20240215	121100	1419313200	29400	29400	29400	29400	32
386	20240215	121000	1418372400	29400	29400	29400	29400	0
387	20240215	120900	1418372400	29400	29400	29400	29400	20
388	20240215	120800	1417784400	29400	29400	29400	29400	1
389	20240215	120700	1417755000	29400	29400	29400	29400	74
390	20240215	120600	1415579400	29400	29400	29400	29400	107
391	20240215	120500	1412433600	29400	29400	29400	29400	66
392	20240215	120400	1410493200	29400	29400	29400	29400	0
393	20240215	120300	1410493200	29400	29400	29400	29400	47
394	20240215	120200	1409111400	29400	29450	29450	29400	25
395	20240215	120100	1408376200	29450	29450	29450	29450	74
396	20240215	120000	1406196900	29450	29450	29450	29450	45
397	20240215	115900	1404871650	29450	29450	29450	29450	0
398	20240215	115800	1404871650	29450	29450	29450	29450	26
399	20240215	115700	1404105950	29450	29450	29450	29450	20
400	20240215	115600	1403516950	29450	29450	29450	29450	0
401	20240215	115500	1403516950	29450	29450	29450	29450	21
402	20240215	115400	1402898500	29450	29450	29450	29450	0
403	20240215	115300	1402898500	29450	29450	29450	29450	19
404	20240215	115200	1402338950	29450	29450	29450	29450	0
405	20240215	115100	1402338950	29450	29450	29450	29450	0
406	20240215	115000	1402338950	29450	29450	29450	29450	1020
407	20240215	114900	1372299950	29450	29450	29450	29450	0
408	20240215	114800	1372299950	29450	29450	29450	29450	19
409	20240215	114700	1371740400	29450	29450	29450	29450	0
410	20240215	114600	1371740400	29450	29450	29450	29450	0
411	20240215	114500	1371740400	29450	29450	29450	29450	20
412	20240215	114400	1371151400	29450	29450	29450	29450	0
413	20240215	114300	1371151400	29450	29450	29450	29450	39
414	20240215	114200	1370002850	29500	29500	29500	29500	0
415	20240215	114100	1370002850	29500	29500	29500	29500	140
416	20240215	114000	1365872850	29550	29550	29550	29550	0
417	20240215	113900	1365872850	29550	29550	29600	29550	400
418	20240215	113800	1354047850	29500	29450	29500	29450	41
419	20240215	113700	1352839300	29500	29500	29500	29500	0
420	20240215	113600	1352839300	29500	29500	29500	29500	66
421	20240215	113500	1350892300	29500	29500	29500	29500	0
422	20240215	113400	1350892300	29500	29500	29500	29500	15
423	20240215	113300	1350449800	29500	29500	29500	29500	19
424	20240215	113200	1349889300	29550	29500	29550	29500	238
425	20240215	113100	1342857750	29500	29450	29500	29450	523
426	20240215	113000	1327430250	29450	29450	29450	29450	0
427	20240215	112900	1327430250	29450	29450	29450	29450	69
428	20240215	112800	1325398200	29450	29450	29450	29450	10
429	20240215	112700	1325103700	29450	29450	29450	29450	0
430	20240215	112600	1325103700	29450	29450	29450	29450	153
431	20240215	112500	1320597850	29500	29500	29500	29500	117
432	20240215	112400	1317146350	29500	29500	29500	29500	19
433	20240215	112300	1316585850	29550	29550	29550	29550	0
434	20240215	112200	1316585850	29550	29550	29550	29550	26
435	20240215	112100	1315817550	29550	29550	29550	29550	20
436	20240215	112000	1315226550	29550	29550	29550	29550	0
437	20240215	111900	1315226550	29550	29600	29600	29550	139
438	20240215	111800	1311114100	29600	29500	29600	29500	957
439	20240215	111700	1282809150	29500	29450	29500	29450	55
440	20240215	111600	1281187900	29500	29500	29500	29500	276
441	20240215	111500	1273045900	29500	29500	29500	29500	1
442	20240215	111400	1273016400	29500	29500	29500	29500	19
443	20240215	111300	1272455900	29500	29500	29500	29500	16
444	20240215	111200	1271983900	29500	29500	29500	29500	0
445	20240215	111100	1271983900	29500	29550	29550	29500	127
446	20240215	111000	1268231800	29550	29550	29550	29550	21
447	20240215	110900	1267611250	29550	29550	29550	29550	0
448	20240215	110800	1267611250	29550	29550	29550	29550	148
449	20240215	110700	1263237850	29600	29450	29650	29450	1158
450	20240215	110600	1229035750	29400	29400	29400	29400	22
451	20240215	110500	1228388950	29450	29450	29450	29450	0
452	20240215	110400	1228388950	29450	29450	29450	29450	502
453	20240215	110300	1213605050	29450	29500	29500	29450	672
454	20240215	110200	1193795050	29500	29550	29550	29500	120
455	20240215	110100	1190249150	29550	29550	29550	29550	75
456	20240215	110000	1188032900	29600	29600	29600	29600	0
457	20240215	105900	1188032900	29600	29600	29600	29600	1
458	20240215	105800	1188003300	29500	29650	29650	29500	17
459	20240215	105700	1187501500	29650	29650	29650	29650	0
460	20240215	105600	1187501500	29650	29400	29650	29400	1600
461	20240215	105500	1140224500	29450	29450	29450	29400	520
462	20240215	105400	1124923500	29450	29450	29450	29450	0
463	20240215	105300	1124923500	29450	29500	29500	29450	309
464	20240215	105200	1115808750	29500	29500	29500	29500	114
465	20240215	105100	1112445750	29500	29550	29550	29500	45
466	20240215	105000	1111117750	29550	29550	29550	29550	1
467	20240215	104900	1111088200	29550	29550	29550	29550	0
468	20240215	104800	1111088200	29550	29500	29550	29500	131
469	20240215	104700	1107223150	29500	29500	29500	29500	32
470	20240215	104600	1106279150	29500	29500	29500	29500	3
471	20240215	104500	1106190650	29550	29550	29550	29550	126
472	20240215	104400	1102467350	29550	29550	29550	29550	15
473	20240215	104300	1102024100	29650	29600	29650	29600	34
474	20240215	104200	1101017300	29600	29550	29600	29550	18
475	20240215	104100	1100485350	29600	29600	29600	29600	549
476	20240215	104000	1084234950	29600	29600	29600	29600	2
477	20240215	103900	1084175750	29650	29650	29650	29650	42
478	20240215	103800	1082930450	29650	29650	29650	29650	14
479	20240215	103700	1082515350	29700	29700	29700	29700	100
480	20240215	103600	1079545350	29700	29650	29700	29650	362
481	20240215	103500	1068799500	29650	29650	29650	29650	12
482	20240215	103400	1068443700	29650	29700	29700	29650	165
483	20240215	103300	1063551400	29700	29650	29700	29650	139
484	20240215	103200	1059425050	29650	29650	29650	29650	4
485	20240215	103100	1059306450	29650	29650	29700	29650	194
486	20240215	103000	1053550250	29700	29650	29700	29650	229
487	20240215	102900	1046760350	29650	29650	29700	29600	1307
488	20240215	102800	1007949800	29650	29500	29650	29500	2348
489	20240215	102700	938471650	29500	29500	29500	29500	278
490	20240215	102600	930270650	29500	29400	29500	29400	520
491	20240215	102500	914954450	29350	29400	29400	29350	149
492	20240215	102400	910575050	29400	29400	29400	29400	167
493	20240215	102300	905665250	29400	29400	29400	29400	25
494	20240215	102200	904930250	29400	29400	29450	29400	258
495	20240215	102100	897339900	29400	29450	29450	29400	330
496	20240215	102000	887621900	29450	29400	29450	29400	308
497	20240215	101900	878566200	29450	29400	29450	29400	11
498	20240215	101800	878242750	29400	29400	29400	29400	35
499	20240215	101700	877213750	29400	29450	29450	29400	9
500	20240215	101600	876948950	29450	29500	29500	29450	212
501	20240215	101500	870705500	29500	29500	29500	29500	196
502	20240215	101400	864923500	29550	29500	29550	29500	96
503	20240215	101300	862090250	29600	29500	29600	29500	1567
504	20240215	101200	815748150	29500	29200	29600	29200	14606
505	20240215	101100	384984350	29200	29150	29200	29150	490
506	20240215	101000	370681550	29150	29150	29150	29150	0
507	20240215	100900	370681550	29150	29150	29150	29150	1
508	20240215	100800	370652400	29150	29150	29150	29150	5
509	20240215	100700	370506650	29150	29150	29150	29150	0
510	20240215	100600	370506650	29150	29150	29150	29150	0
511	20240215	100500	370506650	29150	29100	29150	29100	2
512	20240215	100400	370448400	29100	29150	29150	29100	36
513	20240215	100300	369400750	29150	29150	29150	29150	91
514	20240215	100200	366748100	29150	29200	29200	29150	227
515	20240215	100100	360130950	29200	29200	29200	29200	502
516	20240215	100000	345472550	29200	29200	29200	29200	30
517	20240215	095900	344596550	29150	29100	29150	29100	88
518	20240215	095800	342031450	29100	29000	29150	29000	1816
519	20240215	095700	289246750	28950	28950	28950	28950	0
520	20240215	095600	289246750	28950	28900	28950	28900	942
521	20240215	095500	262004050	28950	28950	28950	28950	11
522	20240215	095400	261685600	28900	28900	28900	28900	55
523	20240215	095300	260096100	28950	28950	28950	28950	12
524	20240215	095200	259748700	28950	28950	28950	28950	164
525	20240215	095100	255000900	29050	29050	29050	29050	9
526	20240215	095000	254739450	28950	29000	29000	28950	7
527	20240215	094900	254536750	28900	28900	28900	28900	0
528	20240215	094800	254536750	28900	28900	28900	28900	180
529	20240215	094700	249334750	28900	28900	28900	28900	300
530	20240215	094600	240664750	28950	28950	28950	28950	233
531	20240215	094500	233919400	28950	29050	29050	28950	85
532	20240215	094400	231450350	29050	28950	29050	28950	220
533	20240215	094300	225079350	28950	28950	28950	28950	45
534	20240215	094200	223776600	28950	28950	28950	28950	98
535	20240215	094100	220939500	29000	29000	29000	29000	2
536	20240215	094000	220881500	28950	29100	29100	28950	51
537	20240215	093900	219403400	29100	29050	29100	28900	1128
538	20240215	093800	186735550	29050	29050	29050	29050	44
539	20240215	093700	185457350	29000	29100	29100	29000	658
540	20240215	093600	166372550	29000	29050	29100	29000	1084
541	20240215	093500	134910900	29050	29100	29100	29050	88
542	20240215	093400	132354450	29100	29150	29150	29100	1233
543	20240215	093300	96473050	29150	29150	29150	29150	109
544	20240215	093200	93295700	29150	29150	29150	29150	128
545	20240215	093100	89564500	29150	29150	29150	29150	108
546	20240215	093000	86416300	29150	29150	29150	29150	256
547	20240215	092900	78953900	29200	29200	29200	29200	1
548	20240215	092800	78924700	29200	29200	29200	29200	36
549	20240215	092700	77873500	29200	29200	29200	29200	153
550	20240215	092600	73405900	29200	29200	29200	29200	110
551	20240215	092500	70193900	29150	29150	29200	29150	106
552	20240215	092400	67103950	29200	29200	29200	29200	2
553	20240215	092300	67045550	29200	29150	29200	29150	11
554	20240215	092200	66724850	29150	29200	29200	29150	309
555	20240215	092100	57717400	29200	29200	29200	29200	70
556	20240215	092000	55673400	29200	29250	29250	29200	115
557	20240215	091900	52314650	29250	29250	29300	29250	301
558	20240215	091800	43505800	29250	29250	29250	29250	25
559	20240215	091700	42774550	29250	29350	29350	29250	278
560	20240215	091600	34642150	29300	29300	29300	29300	104
561	20240215	091500	31594950	29350	29350	29350	29350	37
562	20240215	091400	30509000	29300	29350	29350	29300	38
563	20240215	091300	29393900	29400	29300	29400	29300	70
564	20240215	091200	27337100	29300	29300	29300	29300	0
565	20240215	091100	27337100	29300	29300	29300	29300	44
566	20240215	091000	26047900	29300	29300	29400	29300	76
567	20240215	090900	23821000	29250	29300	29300	29250	46
568	20240215	090800	22474700	29400	29300	29400	29300	46
569	20240215	090700	21125600	29300	29300	29300	29300	153
570	20240215	090600	16642700	29250	29250	29250	29250	85
571	20240215	090500	14156450	29250	29300	29300	29250	107
572	20240215	090400	11024300	29350	29400	29400	29350	240
573	20240215	090300	3969850	29400	29400	29400	29400	30
574	20240215	090200	3087850	29350	29350	29350	29350	6
575	20240215	090100	2911750	29350	29350	29350	29350	0
576	20240215	090000	2911750	29350	29450	29450	29350	99