KissMeData/424980/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	211900	309355920	13750	13750	13750	13750	967
3	20240213	211800	309355920	13750	13750	13750	13750	0
4	20240213	211700	309355920	13750	13750	13750	13750	0
5	20240213	211600	309355920	13750	13750	13750	13750	0
6	20240213	211500	309355920	13750	13750	13750	13750	0
7	20240213	211400	309355920	13750	13750	13750	13750	0
8	20240213	211300	309355920	13750	13750	13750	13750	0
9	20240213	211200	309355920	13750	13750	13750	13750	0
10	20240213	211100	309355920	13750	13750	13750	13750	0
11	20240213	211000	309355920	13750	13750	13750	13750	0
12	20240213	210900	309355920	13750	13750	13750	13750	0
13	20240213	210800	309355920	13750	13750	13750	13750	0
14	20240213	210700	309355920	13750	13750	13750	13750	0
15	20240213	210600	309355920	13750	13750	13750	13750	0
16	20240213	210500	309355920	13750	13750	13750	13750	0
17	20240213	210400	309355920	13750	13750	13750	13750	0
18	20240213	210300	309355920	13750	13750	13750	13750	0
19	20240213	210200	309355920	13750	13750	13750	13750	0
20	20240213	210100	309355920	13750	13750	13750	13750	0
21	20240213	210000	309355920	13750	13750	13750	13750	0
22	20240213	205900	309355920	13750	13750	13750	13750	0
23	20240213	205800	309355920	13750	13750	13750	13750	0
24	20240213	205700	309355920	13750	13750	13750	13750	0
25	20240213	205600	309355920	13750	13750	13750	13750	0
26	20240213	205500	309355920	13750	13750	13750	13750	0
27	20240213	205400	309355920	13750	13750	13750	13750	0
28	20240213	205300	309355920	13750	13750	13750	13750	0
29	20240213	205200	309355920	13750	13750	13750	13750	0
30	20240213	205100	309355920	13750	13750	13750	13750	0
31	20240213	205000	309355920	13750	13750	13750	13750	0
32	20240213	204900	309355920	13750	13750	13750	13750	967
33	20240213	204800	309355920	13750	13750	13750	13750	0
34	20240213	204700	309355920	13750	13750	13750	13750	0
35	20240213	204600	309355920	13750	13750	13750	13750	0
36	20240213	204500	309355920	13750	13750	13750	13750	0
37	20240213	204400	309355920	13750	13750	13750	13750	0
38	20240213	204300	309355920	13750	13750	13750	13750	0
39	20240213	204200	309355920	13750	13750	13750	13750	0
40	20240213	204100	309355920	13750	13750	13750	13750	0
41	20240213	204000	309355920	13750	13750	13750	13750	0
42	20240213	203900	309355920	13750	13750	13750	13750	0
43	20240213	203800	309355920	13750	13750	13750	13750	0
44	20240213	203700	309355920	13750	13750	13750	13750	0
45	20240213	203600	309355920	13750	13750	13750	13750	0
46	20240213	203500	309355920	13750	13750	13750	13750	0
47	20240213	203400	309355920	13750	13750	13750	13750	0
48	20240213	203300	309355920	13750	13750	13750	13750	0
49	20240213	203200	309355920	13750	13750	13750	13750	0
50	20240213	203100	309355920	13750	13750	13750	13750	0
51	20240213	203000	309355920	13750	13750	13750	13750	0
52	20240213	202900	309355920	13750	13750	13750	13750	0
53	20240213	202800	309355920	13750	13750	13750	13750	0
54	20240213	202700	309355920	13750	13750	13750	13750	0
55	20240213	202600	309355920	13750	13750	13750	13750	0
56	20240213	202500	309355920	13750	13750	13750	13750	0
57	20240213	202400	309355920	13750	13750	13750	13750	0
58	20240213	202300	309355920	13750	13750	13750	13750	0
59	20240213	202200	309355920	13750	13750	13750	13750	0
60	20240213	202100	309355920	13750	13750	13750	13750	0
61	20240213	202000	309355920	13750	13750	13750	13750	0
62	20240213	201900	309355920	13750	13750	13750	13750	967
63	20240213	201800	309355920	13750	13750	13750	13750	0
64	20240213	201700	309355920	13750	13750	13750	13750	0
65	20240213	201600	309355920	13750	13750	13750	13750	0
66	20240213	201500	309355920	13750	13750	13750	13750	0
67	20240213	201400	309355920	13750	13750	13750	13750	0
68	20240213	201300	309355920	13750	13750	13750	13750	0
69	20240213	201200	309355920	13750	13750	13750	13750	0
70	20240213	201100	309355920	13750	13750	13750	13750	0
71	20240213	201000	309355920	13750	13750	13750	13750	0
72	20240213	200900	309355920	13750	13750	13750	13750	0
73	20240213	200800	309355920	13750	13750	13750	13750	0
74	20240213	200700	309355920	13750	13750	13750	13750	0
75	20240213	200600	309355920	13750	13750	13750	13750	0
76	20240213	200500	309355920	13750	13750	13750	13750	0
77	20240213	200400	309355920	13750	13750	13750	13750	0
78	20240213	200300	309355920	13750	13750	13750	13750	0
79	20240213	200200	309355920	13750	13750	13750	13750	0
80	20240213	200100	309355920	13750	13750	13750	13750	0
81	20240213	200000	309355920	13750	13750	13750	13750	0
82	20240213	195900	309355920	13750	13750	13750	13750	0
83	20240213	195800	309355920	13750	13750	13750	13750	0
84	20240213	195700	309355920	13750	13750	13750	13750	0
85	20240213	195600	309355920	13750	13750	13750	13750	0
86	20240213	195500	309355920	13750	13750	13750	13750	0
87	20240213	195400	309355920	13750	13750	13750	13750	0
88	20240213	195300	309355920	13750	13750	13750	13750	0
89	20240213	195200	309355920	13750	13750	13750	13750	0
90	20240213	195100	309355920	13750	13750	13750	13750	0
91	20240213	195000	309355920	13750	13750	13750	13750	0
92	20240213	194900	309355920	13750	13750	13750	13750	967
93	20240213	194800	309355920	13750	13750	13750	13750	0
94	20240213	194700	309355920	13750	13750	13750	13750	0
95	20240213	194600	309355920	13750	13750	13750	13750	0
96	20240213	194500	309355920	13750	13750	13750	13750	0
97	20240213	194400	309355920	13750	13750	13750	13750	0
98	20240213	194300	309355920	13750	13750	13750	13750	0
99	20240213	194200	309355920	13750	13750	13750	13750	0
100	20240213	194100	309355920	13750	13750	13750	13750	0
101	20240213	194000	309355920	13750	13750	13750	13750	0
102	20240213	193900	309355920	13750	13750	13750	13750	0
103	20240213	193800	309355920	13750	13750	13750	13750	0
104	20240213	193700	309355920	13750	13750	13750	13750	0
105	20240213	193600	309355920	13750	13750	13750	13750	0
106	20240213	193500	309355920	13750	13750	13750	13750	0
107	20240213	193400	309355920	13750	13750	13750	13750	0
108	20240213	193300	309355920	13750	13750	13750	13750	0
109	20240213	193200	309355920	13750	13750	13750	13750	0
110	20240213	193100	309355920	13750	13750	13750	13750	0
111	20240213	193000	309355920	13750	13750	13750	13750	0
112	20240213	192900	309355920	13750	13750	13750	13750	0
113	20240213	192800	309355920	13750	13750	13750	13750	0
114	20240213	192700	309355920	13750	13750	13750	13750	0
115	20240213	192600	309355920	13750	13750	13750	13750	0
116	20240213	192500	309355920	13750	13750	13750	13750	0
117	20240213	192400	309355920	13750	13750	13750	13750	0
118	20240213	192300	309355920	13750	13750	13750	13750	0
119	20240213	192200	309355920	13750	13750	13750	13750	0
120	20240213	192100	309355920	13750	13750	13750	13750	0
121	20240213	192000	309355920	13750	13750	13750	13750	0
122	20240213	191900	309355920	13750	13750	13750	13750	967
123	20240213	191800	309355920	13750	13750	13750	13750	0
124	20240213	191700	309355920	13750	13750	13750	13750	0
125	20240213	191600	309355920	13750	13750	13750	13750	0
126	20240213	191500	309355920	13750	13750	13750	13750	0
127	20240213	191400	309355920	13750	13750	13750	13750	0
128	20240213	191300	309355920	13750	13750	13750	13750	0
129	20240213	191200	309355920	13750	13750	13750	13750	0
130	20240213	191100	309355920	13750	13750	13750	13750	0
131	20240213	191000	309355920	13750	13750	13750	13750	0
132	20240213	190900	309355920	13750	13750	13750	13750	0
133	20240213	190800	309355920	13750	13750	13750	13750	0
134	20240213	190700	309355920	13750	13750	13750	13750	0
135	20240213	190600	309355920	13750	13750	13750	13750	0
136	20240213	190500	309355920	13750	13750	13750	13750	0
137	20240213	190400	309355920	13750	13750	13750	13750	0
138	20240213	190300	309355920	13750	13750	13750	13750	0
139	20240213	190200	309355920	13750	13750	13750	13750	0
140	20240213	190100	309355920	13750	13750	13750	13750	0
141	20240213	190000	309355920	13750	13750	13750	13750	0
142	20240213	185900	309355920	13750	13750	13750	13750	0
143	20240213	185800	309355920	13750	13750	13750	13750	0
144	20240213	185700	309355920	13750	13750	13750	13750	0
145	20240213	185600	309355920	13750	13750	13750	13750	0
146	20240213	185500	309355920	13750	13750	13750	13750	0
147	20240213	185400	309355920	13750	13750	13750	13750	0
148	20240213	185300	309355920	13750	13750	13750	13750	0
149	20240213	185200	309355920	13750	13750	13750	13750	0
150	20240213	185100	309355920	13750	13750	13750	13750	0
151	20240213	185000	309355920	13750	13750	13750	13750	0
152	20240213	184900	309355920	13750	13750	13750	13750	967
153	20240213	184800	309355920	13750	13750	13750	13750	0
154	20240213	184700	309355920	13750	13750	13750	13750	0
155	20240213	184600	309355920	13750	13750	13750	13750	0
156	20240213	184500	309355920	13750	13750	13750	13750	0
157	20240213	184400	309355920	13750	13750	13750	13750	0
158	20240213	184300	309355920	13750	13750	13750	13750	0
159	20240213	184200	309355920	13750	13750	13750	13750	0
160	20240213	184100	309355920	13750	13750	13750	13750	0
161	20240213	184000	309355920	13750	13750	13750	13750	0
162	20240213	183900	309355920	13750	13750	13750	13750	0
163	20240213	183800	309355920	13750	13750	13750	13750	0
164	20240213	183700	309355920	13750	13750	13750	13750	0
165	20240213	183600	309355920	13750	13750	13750	13750	0
166	20240213	183500	309355920	13750	13750	13750	13750	0
167	20240213	183400	309355920	13750	13750	13750	13750	0
168	20240213	183300	309355920	13750	13750	13750	13750	0
169	20240213	183200	309355920	13750	13750	13750	13750	0
170	20240213	183100	309355920	13750	13750	13750	13750	0
171	20240213	183000	309355920	13750	13750	13750	13750	0
172	20240213	182900	309355920	13750	13750	13750	13750	0
173	20240213	182800	309355920	13750	13750	13750	13750	0
174	20240213	182700	309355920	13750	13750	13750	13750	0
175	20240213	182600	309355920	13750	13750	13750	13750	0
176	20240213	182500	309355920	13750	13750	13750	13750	0
177	20240213	182400	309355920	13750	13750	13750	13750	0
178	20240213	182300	309355920	13750	13750	13750	13750	0
179	20240213	182200	309355920	13750	13750	13750	13750	0
180	20240213	182100	309355920	13750	13750	13750	13750	0
181	20240213	182000	309355920	13750	13750	13750	13750	0
182	20240213	181900	309355920	13750	13750	13750	13750	967
183	20240213	181800	309355920	13750	13750	13750	13750	0
184	20240213	181700	309355920	13750	13750	13750	13750	0
185	20240213	181600	309355920	13750	13750	13750	13750	0
186	20240213	181500	309355920	13750	13750	13750	13750	0
187	20240213	181400	309355920	13750	13750	13750	13750	0
188	20240213	181300	309355920	13750	13750	13750	13750	0
189	20240213	181200	309355920	13750	13750	13750	13750	0
190	20240213	181100	309355920	13750	13750	13750	13750	0
191	20240213	181000	309355920	13750	13750	13750	13750	0
192	20240213	180900	309355920	13750	13750	13750	13750	0
193	20240213	180800	309355920	13750	13750	13750	13750	0
194	20240213	180700	309355920	13750	13750	13750	13750	0
195	20240213	180600	309355920	13750	13750	13750	13750	0
196	20240213	180500	309355920	13750	13750	13750	13750	0
197	20240213	180400	309355920	13750	13750	13750	13750	0
198	20240213	180300	309355920	13750	13750	13750	13750	0
199	20240213	180200	309355920	13750	13750	13750	13750	0
200	20240213	180100	309355920	13750	13750	13750	13750	0
201	20240213	180000	309355920	13750	13750	13750	13750	0
202	20240213	175900	309355920	13750	13750	13750	13750	0
203	20240213	175800	309355920	13750	13750	13750	13750	0
204	20240213	175700	309355920	13750	13750	13750	13750	0
205	20240213	175600	309355920	13750	13750	13750	13750	0
206	20240213	175500	309355920	13750	13750	13750	13750	0
207	20240213	175400	309355920	13750	13750	13750	13750	0
208	20240213	175300	309355920	13750	13750	13750	13750	0
209	20240213	175200	309355920	13750	13750	13750	13750	0
210	20240213	175100	309355920	13750	13750	13750	13750	0
211	20240213	175000	309355920	13750	13750	13750	13750	0
212	20240213	174900	309355920	13750	13750	13750	13750	967
213	20240213	174800	309355920	13750	13750	13750	13750	0
214	20240213	174700	309355920	13750	13750	13750	13750	0
215	20240213	174600	309355920	13750	13750	13750	13750	0
216	20240213	174500	309355920	13750	13750	13750	13750	0
217	20240213	174400	309355920	13750	13750	13750	13750	0
218	20240213	174300	309355920	13750	13750	13750	13750	0
219	20240213	174200	309355920	13750	13750	13750	13750	0
220	20240213	174100	309355920	13750	13750	13750	13750	0
221	20240213	174000	309355920	13750	13750	13750	13750	0
222	20240213	173900	309355920	13750	13750	13750	13750	0
223	20240213	173800	309355920	13750	13750	13750	13750	0
224	20240213	173700	309355920	13750	13750	13750	13750	0
225	20240213	173600	309355920	13750	13750	13750	13750	0
226	20240213	173500	309355920	13750	13750	13750	13750	0
227	20240213	173400	309355920	13750	13750	13750	13750	0
228	20240213	173300	309355920	13750	13750	13750	13750	0
229	20240213	173200	309355920	13750	13750	13750	13750	0
230	20240213	173100	309355920	13750	13750	13750	13750	0
231	20240213	173000	309355920	13750	13750	13750	13750	0
232	20240213	172900	309355920	13750	13750	13750	13750	0
233	20240213	172800	309355920	13750	13750	13750	13750	0
234	20240213	172700	309355920	13750	13750	13750	13750	0
235	20240213	172600	309355920	13750	13750	13750	13750	0
236	20240213	172500	309355920	13750	13750	13750	13750	0
237	20240213	172400	309355920	13750	13750	13750	13750	0
238	20240213	172300	309355920	13750	13750	13750	13750	0
239	20240213	172200	309355920	13750	13750	13750	13750	0
240	20240213	172100	309355920	13750	13750	13750	13750	0
241	20240213	172000	309355920	13750	13750	13750	13750	0
242	20240213	171900	309355920	13750	13750	13750	13750	967
243	20240213	171800	309355920	13750	13750	13750	13750	0
244	20240213	171700	309355920	13750	13750	13750	13750	0
245	20240213	171600	309355920	13750	13750	13750	13750	0
246	20240213	171500	309355920	13750	13750	13750	13750	0
247	20240213	171400	309355920	13750	13750	13750	13750	0
248	20240213	171300	309355920	13750	13750	13750	13750	0
249	20240213	171200	309355920	13750	13750	13750	13750	0
250	20240213	171100	309355920	13750	13750	13750	13750	0
251	20240213	171000	309355920	13750	13750	13750	13750	0
252	20240213	170900	309355920	13750	13750	13750	13750	0
253	20240213	170800	309355920	13750	13750	13750	13750	0
254	20240213	170700	309355920	13750	13750	13750	13750	0
255	20240213	170600	309355920	13750	13750	13750	13750	0
256	20240213	170500	309355920	13750	13750	13750	13750	0
257	20240213	170400	309355920	13750	13750	13750	13750	0
258	20240213	170300	309355920	13750	13750	13750	13750	0
259	20240213	170200	309355920	13750	13750	13750	13750	0
260	20240213	170100	309355920	13750	13750	13750	13750	0
261	20240213	170000	309355920	13750	13750	13750	13750	0
262	20240213	165900	309355920	13750	13750	13750	13750	0
263	20240213	165800	309355920	13750	13750	13750	13750	0
264	20240213	165700	309355920	13750	13750	13750	13750	0
265	20240213	165600	309355920	13750	13750	13750	13750	0
266	20240213	165500	309355920	13750	13750	13750	13750	0
267	20240213	165400	309355920	13750	13750	13750	13750	0
268	20240213	165300	309355920	13750	13750	13750	13750	0
269	20240213	165200	309355920	13750	13750	13750	13750	0
270	20240213	165100	309355920	13750	13750	13750	13750	0
271	20240213	165000	309355920	13750	13750	13750	13750	0
272	20240213	164900	309355920	13750	13750	13750	13750	967
273	20240213	164800	309355920	13750	13750	13750	13750	0
274	20240213	164700	309355920	13750	13750	13750	13750	0
275	20240213	164600	309355920	13750	13750	13750	13750	0
276	20240213	164500	309355920	13750	13750	13750	13750	0
277	20240213	164400	309355920	13750	13750	13750	13750	0
278	20240213	164300	309355920	13750	13750	13750	13750	0
279	20240213	164200	309355920	13750	13750	13750	13750	0
280	20240213	164100	309355920	13750	13750	13750	13750	0
281	20240213	164000	309355920	13750	13750	13750	13750	0
282	20240213	163900	309355920	13750	13750	13750	13750	0
283	20240213	163800	309355920	13750	13750	13750	13750	0
284	20240213	163700	309355920	13750	13750	13750	13750	0
285	20240213	163600	309355920	13750	13750	13750	13750	0
286	20240213	163500	309355920	13750	13750	13750	13750	0
287	20240213	163400	309355920	13750	13750	13750	13750	0
288	20240213	163300	309355920	13750	13750	13750	13750	0
289	20240213	163200	309355920	13750	13750	13750	13750	0
290	20240213	163100	309355920	13750	13750	13750	13750	0
291	20240213	163000	309355920	13750	13750	13750	13750	0
292	20240213	162900	309355920	13750	13750	13750	13750	0
293	20240213	162800	309355920	13750	13750	13750	13750	0
294	20240213	162700	309355920	13750	13750	13750	13750	0
295	20240213	162600	309355920	13750	13750	13750	13750	0
296	20240213	162500	309355920	13750	13750	13750	13750	0
297	20240213	162400	309355920	13750	13750	13750	13750	0
298	20240213	162300	309355920	13750	13750	13750	13750	0
299	20240213	162200	309355920	13750	13750	13750	13750	0
300	20240213	162100	309355920	13750	13750	13750	13750	0
301	20240213	162000	309355920	13750	13750	13750	13750	0
302	20240213	161900	309355920	13750	13750	13750	13750	967
303	20240213	161800	309355920	13750	13750	13750	13750	0
304	20240213	161700	309355920	13750	13750	13750	13750	0
305	20240213	161600	309355920	13750	13750	13750	13750	0
306	20240213	161500	309355920	13750	13750	13750	13750	0
307	20240213	161400	309355920	13750	13750	13750	13750	0
308	20240213	161300	309355920	13750	13750	13750	13750	0
309	20240213	161200	309355920	13750	13750	13750	13750	0
310	20240213	161100	309355920	13750	13750	13750	13750	0
311	20240213	161000	309355920	13750	13750	13750	13750	0
312	20240213	160900	309355920	13750	13750	13750	13750	0
313	20240213	160800	309355920	13750	13750	13750	13750	0
314	20240213	160700	309355920	13750	13750	13750	13750	0
315	20240213	160600	309355920	13750	13750	13750	13750	0
316	20240213	160500	309355920	13750	13750	13750	13750	0
317	20240213	160400	309355920	13750	13750	13750	13750	0
318	20240213	160300	309355920	13750	13750	13750	13750	0
319	20240213	160200	309355920	13750	13750	13750	13750	0
320	20240213	160100	309355920	13750	13750	13750	13750	0
321	20240213	160000	309355920	13750	13750	13750	13750	0
322	20240213	155900	309355920	13750	13750	13750	13750	0
323	20240213	155800	309355920	13750	13750	13750	13750	0
324	20240213	155700	309355920	13750	13750	13750	13750	0
325	20240213	155600	309355920	13750	13750	13750	13750	0
326	20240213	155500	309355920	13750	13750	13750	13750	0
327	20240213	155400	309355920	13750	13750	13750	13750	0
328	20240213	155300	309355920	13750	13750	13750	13750	0
329	20240213	155200	309355920	13750	13750	13750	13750	0
330	20240213	155100	309355920	13750	13750	13750	13750	0
331	20240213	155000	309355920	13750	13750	13750	13750	0
332	20240213	154900	309355920	13750	13750	13750	13750	967
333	20240213	154800	309355920	13750	13750	13750	13750	0
334	20240213	154700	309355920	13750	13750	13750	13750	0
335	20240213	154600	309355920	13750	13750	13750	13750	0
336	20240213	154500	309355920	13750	13750	13750	13750	0
337	20240213	154400	309355920	13750	13750	13750	13750	0
338	20240213	154300	309355920	13750	13750	13750	13750	0
339	20240213	154200	309355920	13750	13750	13750	13750	0
340	20240213	154100	309355920	13750	13750	13750	13750	0
341	20240213	154000	309355920	13750	13750	13750	13750	0
342	20240213	153900	309355920	13750	13750	13750	13750	0
343	20240213	153800	309355920	13750	13750	13750	13750	0
344	20240213	153700	309355920	13750	13750	13750	13750	0
345	20240213	153600	309355920	13750	13750	13750	13750	0
346	20240213	153500	309355920	13750	13750	13750	13750	0
347	20240213	153400	309355920	13750	13750	13750	13750	0
348	20240213	153300	309355920	13750	13750	13750	13750	0
349	20240213	153200	309355920	13750	13750	13750	13750	0
350	20240213	153100	309355920	13750	13750	13750	13750	0
351	20240213	153000	309355920	13750	13750	13750	13750	967
352	20240213	152900	296059670	13700	13700	13700	13700	0
353	20240213	152800	296059670	13700	13700	13700	13700	0
354	20240213	152700	296059670	13700	13700	13700	13700	0
355	20240213	152600	296059670	13700	13700	13700	13700	0
356	20240213	152500	296059670	13700	13700	13700	13700	0
357	20240213	152400	296059670	13700	13700	13700	13700	0
358	20240213	152300	296059670	13700	13700	13700	13700	0
359	20240213	152200	296059670	13700	13700	13700	13700	0
360	20240213	152100	296059670	13700	13700	13700	13700	0
361	20240213	152000	296059670	13700	13700	13700	13700	0
362	20240213	151900	296059670	13700	13700	13700	13700	37
363	20240213	151800	295552770	13700	13700	13700	13700	26
364	20240213	151700	295196570	13690	13690	13690	13690	0
365	20240213	151600	295196570	13690	13690	13690	13690	540
366	20240213	151500	287803970	13700	13700	13700	13700	0
367	20240213	151400	287803970	13700	13700	13700	13700	6
368	20240213	151300	287721770	13700	13700	13700	13700	6
369	20240213	151200	287639570	13700	13700	13700	13700	0
370	20240213	151100	287639570	13700	13700	13700	13700	7
371	20240213	151000	287543670	13700	13700	13700	13700	4
372	20240213	150900	287488870	13690	13690	13690	13690	0
373	20240213	150800	287488870	13690	13690	13690	13690	0
374	20240213	150700	287488870	13690	13690	13690	13690	0
375	20240213	150600	287488870	13690	13690	13690	13690	100
376	20240213	150500	286119870	13690	13690	13690	13690	8
377	20240213	150400	286010350	13680	13680	13680	13680	0
378	20240213	150300	286010350	13680	13680	13680	13680	1
379	20240213	150200	285996670	13680	13680	13680	13680	9
380	20240213	150100	285873550	13680	13680	13680	13680	161
381	20240213	150000	283671070	13680	13670	13680	13670	98
382	20240213	145900	282331380	13670	13670	13670	13670	0
383	20240213	145800	282331380	13670	13670	13670	13670	0
384	20240213	145700	282331380	13670	13660	13670	13660	65
385	20240213	145600	281443330	13670	13670	13670	13670	6
386	20240213	145500	281361310	13660	13660	13660	13660	0
387	20240213	145400	281361310	13660	13660	13660	13660	5
388	20240213	145300	281293010	13660	13660	13660	13660	0
389	20240213	145200	281293010	13660	13660	13660	13660	0
390	20240213	145100	281293010	13660	13660	13660	13660	3
391	20240213	145000	281252030	13660	13660	13660	13660	6
392	20240213	144900	281170070	13670	13670	13670	13670	10
393	20240213	144800	281033370	13670	13670	13670	13670	0
394	20240213	144700	281033370	13670	13670	13670	13670	5
395	20240213	144600	280965020	13670	13660	13670	13660	15
396	20240213	144500	280760070	13660	13660	13660	13660	5
397	20240213	144400	280691770	13660	13660	13660	13660	10
398	20240213	144300	280555170	13670	13670	13670	13670	4
399	20240213	144200	280500490	13670	13670	13670	13670	10
400	20240213	144100	280363790	13650	13650	13650	13650	0
401	20240213	144000	280363790	13650	13650	13650	13650	10
402	20240213	143900	280227290	13650	13650	13650	13650	10
403	20240213	143800	280090790	13670	13670	13670	13670	0
404	20240213	143700	280090790	13670	13670	13670	13670	0
405	20240213	143600	280090790	13670	13670	13670	13670	2
406	20240213	143500	280063450	13670	13670	13670	13670	300
407	20240213	143400	275962450	13670	13670	13670	13670	0
408	20240213	143300	275962450	13670	13670	13670	13670	1
409	20240213	143200	275948780	13640	13640	13640	13640	33
410	20240213	143100	275498660	13670	13670	13670	13670	0
411	20240213	143000	275498660	13670	13670	13670	13670	0
412	20240213	142900	275498660	13670	13670	13670	13670	0
413	20240213	142800	275498660	13670	13670	13670	13670	3
414	20240213	142700	275457650	13670	13670	13670	13670	50
415	20240213	142600	274774150	13670	13670	13670	13670	1
416	20240213	142500	274760480	13640	13640	13640	13640	0
417	20240213	142400	274760480	13640	13640	13640	13640	0
418	20240213	142300	274760480	13640	13640	13640	13640	106
419	20240213	142200	273314640	13640	13640	13640	13640	0
420	20240213	142100	273314640	13640	13640	13640	13640	0
421	20240213	142000	273314640	13640	13640	13640	13640	0
422	20240213	141900	273314640	13640	13640	13640	13640	118
423	20240213	141800	271705120	13640	13640	13640	13640	0
424	20240213	141700	271705120	13640	13640	13640	13640	0
425	20240213	141600	271705120	13640	13640	13640	13640	0
426	20240213	141500	271705120	13640	13640	13640	13640	0
427	20240213	141400	271705120	13640	13640	13640	13640	0
428	20240213	141300	271705120	13640	13640	13640	13640	138
429	20240213	141200	269822800	13640	13640	13640	13640	0
430	20240213	141100	269822800	13640	13640	13640	13640	150
431	20240213	141000	267776800	13640	13640	13640	13640	50
432	20240213	140900	267094800	13640	13640	13640	13640	10
433	20240213	140800	266958400	13640	13640	13640	13640	0
434	20240213	140700	266958400	13640	13640	13640	13640	0
435	20240213	140600	266958400	13640	13640	13640	13640	65
436	20240213	140500	266071800	13650	13650	13650	13650	1
437	20240213	140400	266058150	13650	13650	13650	13650	0
438	20240213	140300	266058150	13650	13650	13650	13650	0
439	20240213	140200	266058150	13650	13650	13650	13650	0
440	20240213	140100	266058150	13650	13650	13670	13650	201
441	20240213	140000	263314100	13650	13650	13650	13650	0
442	20240213	135900	263314100	13650	13650	13650	13650	230
443	20240213	135800	260174600	13650	13640	13650	13640	246
444	20240213	135700	256816810	13640	13640	13640	13640	0
445	20240213	135600	256816810	13640	13640	13640	13640	0
446	20240213	135500	256816810	13640	13640	13640	13640	0
447	20240213	135400	256816810	13640	13640	13640	13640	0
448	20240213	135300	256816810	13640	13650	13650	13640	275
449	20240213	135200	253065160	13650	13650	13650	13650	0
450	20240213	135100	253065160	13650	13650	13650	13650	0
451	20240213	135000	253065160	13650	13650	13650	13650	0
452	20240213	134900	253065160	13650	13650	13650	13650	0
453	20240213	134800	253065160	13650	13650	13650	13650	10
454	20240213	134700	252928660	13700	13700	13700	13700	0
455	20240213	134600	252928660	13700	13700	13700	13700	0
456	20240213	134500	252928660	13700	13700	13700	13700	0
457	20240213	134400	252928660	13700	13700	13700	13700	0
458	20240213	134300	252928660	13700	13700	13700	13700	19
459	20240213	134200	252668360	13700	13700	13700	13700	55
460	20240213	134100	251914860	13700	13690	13700	13690	405
461	20240213	134000	246367190	13660	13660	13660	13660	0
462	20240213	133900	246367190	13660	13660	13660	13660	0
463	20240213	133800	246367190	13660	13660	13660	13660	0
464	20240213	133700	246367190	13660	13660	13660	13660	0
465	20240213	133600	246367190	13660	13660	13660	13660	0
466	20240213	133500	246367190	13660	13660	13660	13660	0
467	20240213	133400	246367190	13660	13660	13660	13660	0
468	20240213	133300	246367190	13660	13650	13660	13650	342
469	20240213	133200	241698700	13660	13660	13660	13660	5
470	20240213	133100	241630400	13660	13660	13660	13660	0
471	20240213	133000	241630400	13660	13660	13660	13660	0
472	20240213	132900	241630400	13660	13660	13660	13660	2
473	20240213	132800	241603080	13660	13660	13660	13660	328
474	20240213	132700	237122600	13670	13660	13670	13660	12
475	20240213	132600	236958670	13670	13670	13670	13670	8
476	20240213	132500	236849310	13640	13640	13640	13640	11
477	20240213	132400	236699270	13670	13670	13670	13670	0
478	20240213	132300	236699270	13670	13670	13670	13670	0
479	20240213	132200	236699270	13670	13670	13670	13670	309
480	20240213	132100	232475240	13670	13670	13670	13670	20
481	20240213	132000	232201840	13670	13670	13670	13670	0
482	20240213	131900	232201840	13670	13670	13670	13670	0
483	20240213	131800	232201840	13670	13670	13670	13670	51
484	20240213	131700	231504670	13670	13670	13670	13670	15
485	20240213	131600	231299620	13670	13670	13670	13670	0
486	20240213	131500	231299620	13670	13670	13670	13670	1
487	20240213	131400	231285950	13680	13680	13680	13680	38
488	20240213	131300	230766110	13680	13680	13680	13680	0
489	20240213	131200	230766110	13680	13690	13690	13680	84
490	20240213	131100	229616170	13690	13690	13690	13690	0
491	20240213	131000	229616170	13690	13690	13690	13690	1
492	20240213	130900	229602480	13690	13690	13690	13690	3
493	20240213	130800	229561410	13690	13690	13690	13690	3
494	20240213	130700	229520340	13690	13690	13690	13690	82
495	20240213	130600	228397760	13690	13690	13690	13690	1
496	20240213	130500	228384070	13690	13690	13690	13690	0
497	20240213	130400	228384070	13690	13690	13690	13690	0
498	20240213	130300	228384070	13690	13700	13700	13690	4
499	20240213	130200	228329280	13690	13690	13690	13690	0
500	20240213	130100	228329280	13690	13690	13690	13690	0
501	20240213	130000	228329280	13690	13690	13690	13690	1
502	20240213	125900	228315590	13690	13690	13690	13690	0
503	20240213	125800	228315590	13690	13690	13690	13690	0
504	20240213	125700	228315590	13690	13690	13690	13690	0
505	20240213	125600	228315590	13690	13710	13710	13690	884
506	20240213	125500	216197580	13710	13710	13710	13710	162
507	20240213	125400	213976560	13710	13710	13710	13710	99
508	20240213	125300	212619270	13740	13740	13740	13740	0
509	20240213	125200	212619270	13740	13740	13740	13740	0
510	20240213	125100	212619270	13740	13740	13740	13740	0
511	20240213	125000	212619270	13740	13740	13740	13740	0
512	20240213	124900	212619270	13740	13740	13740	13740	0
513	20240213	124800	212619270	13740	13740	13740	13740	0
514	20240213	124700	212619270	13740	13740	13740	13740	0
515	20240213	124600	212619270	13740	13740	13740	13740	0
516	20240213	124500	212619270	13740	13740	13740	13740	0
517	20240213	124400	212619270	13740	13740	13740	13740	0
518	20240213	124300	212619270	13740	13740	13740	13740	0
519	20240213	124200	212619270	13740	13740	13740	13740	0
520	20240213	124100	212619270	13740	13740	13740	13740	0
521	20240213	124000	212619270	13740	13740	13740	13740	0
522	20240213	123900	212619270	13740	13740	13740	13740	5
523	20240213	123800	212550570	13770	13770	13770	13770	0
524	20240213	123700	212550570	13770	13770	13770	13770	0
525	20240213	123600	212550570	13770	13770	13770	13770	0
526	20240213	123500	212550570	13770	13770	13770	13770	1
527	20240213	123400	212536800	13700	13700	13700	13700	0
528	20240213	123300	212536800	13700	13700	13700	13700	7
529	20240213	123200	212440900	13750	13750	13750	13750	2
530	20240213	123100	212413400	13770	13770	13770	13770	1
531	20240213	123000	212399630	13770	13770	13770	13770	0
532	20240213	122900	212399630	13770	13770	13770	13770	2
533	20240213	122800	212372090	13770	13770	13770	13770	0
534	20240213	122700	212372090	13770	13770	13770	13770	1
535	20240213	122600	212358320	13700	13700	13700	13700	0
536	20240213	122500	212358320	13700	13710	13710	13700	600
537	20240213	122400	204136280	13710	13710	13710	13710	1
538	20240213	122300	204122570	13700	13760	13760	13700	3
539	20240213	122200	204081350	13760	13730	13760	13730	3
540	20240213	122100	204040110	13700	13700	13700	13700	5
541	20240213	122000	203971610	13770	13770	13770	13770	0
542	20240213	121900	203971610	13770	13770	13770	13770	0
543	20240213	121800	203971610	13770	13770	13770	13770	11
544	20240213	121700	203820140	13710	13710	13710	13710	0
545	20240213	121600	203820140	13710	13710	13710	13710	8
546	20240213	121500	203710460	13700	13710	13710	13700	43
547	20240213	121400	203121060	13710	13710	13710	13710	41
548	20240213	121300	202558950	13710	13710	13710	13710	0
549	20240213	121200	202558950	13710	13710	13710	13710	0
550	20240213	121100	202558950	13710	13710	13710	13710	0
551	20240213	121000	202558950	13710	13710	13710	13710	0
552	20240213	120900	202558950	13710	13720	13720	13710	809
553	20240213	120800	191467060	13710	13710	13710	13710	0
554	20240213	120700	191467060	13710	13710	13710	13710	0
555	20240213	120600	191467060	13710	13710	13710	13710	0
556	20240213	120500	191467060	13710	13710	13710	13710	0
557	20240213	120400	191467060	13710	13710	13710	13710	0
558	20240213	120300	191467060	13710	13730	13730	13710	92
559	20240213	120200	190205290	13730	13730	13760	13730	152
560	20240213	120100	188116800	13730	13730	13730	13730	0
561	20240213	120000	188116800	13730	13730	13730	13730	8
562	20240213	115900	188006960	13710	13710	13710	13710	0
563	20240213	115800	188006960	13710	13710	13710	13710	0
564	20240213	115700	188006960	13710	13710	13710	13710	0
565	20240213	115600	188006960	13710	13710	13710	13710	0
566	20240213	115500	188006960	13710	13710	13710	13710	0
567	20240213	115400	188006960	13710	13710	13710	13710	0
568	20240213	115300	188006960	13710	13720	13720	13710	40
569	20240213	115200	187458320	13730	13730	13730	13730	4
570	20240213	115100	187403400	13730	13730	13730	13730	9
571	20240213	115000	187279830	13730	13720	13730	13720	296
572	20240213	114900	183217160	13720	13720	13720	13720	9
573	20240213	114800	183093680	13720	13720	13720	13720	0
574	20240213	114700	183093680	13720	13720	13720	13720	0
575	20240213	114600	183093680	13720	13720	13720	13720	0
576	20240213	114500	183093680	13720	13720	13720	13720	1
577	20240213	114400	183079960	13720	13720	13720	13720	4
578	20240213	114300	183025080	13720	13710	13720	13710	52
579	20240213	114200	182311650	13710	13710	13710	13710	0
580	20240213	114100	182311650	13710	13710	13710	13710	0
581	20240213	114000	182311650	13710	13710	13710	13710	50
582	20240213	113900	181626150	13710	13710	13710	13710	0
583	20240213	113800	181626150	13710	13710	13710	13710	3
584	20240213	113700	181585020	13710	13710	13710	13710	0
585	20240213	113600	181585020	13710	13710	13710	13710	0
586	20240213	113500	181585020	13710	13710	13710	13710	0
587	20240213	113400	181585020	13710	13710	13710	13710	0
588	20240213	113300	181585020	13710	13710	13710	13710	0
589	20240213	113200	181585020	13710	13710	13710	13710	86
590	20240213	113100	180405960	13710	13710	13710	13710	0
591	20240213	113000	180405960	13710	13710	13710	13710	103
592	20240213	112900	178993830	13700	13700	13700	13700	0
593	20240213	112800	178993830	13700	13700	13700	13700	1
594	20240213	112700	178980130	13710	13710	13710	13710	1
595	20240213	112600	178966420	13710	13710	13710	13710	0
596	20240213	112500	178966420	13710	13710	13710	13710	2
597	20240213	112400	178939000	13710	13710	13710	13710	0
598	20240213	112300	178939000	13710	13710	13710	13710	0
599	20240213	112200	178939000	13710	13710	13710	13710	24
600	20240213	112100	178609960	13700	13700	13700	13700	0
601	20240213	112000	178609960	13700	13700	13700	13700	0
602	20240213	111900	178609960	13700	13700	13700	13700	0
603	20240213	111800	178609960	13700	13700	13700	13700	0
604	20240213	111700	178609960	13700	13700	13700	13700	4
605	20240213	111600	178555160	13700	13700	13700	13700	1
606	20240213	111500	178541460	13710	13710	13710	13710	20
607	20240213	111400	178267260	13710	13710	13710	13710	0
608	20240213	111300	178267260	13710	13710	13710	13710	0
609	20240213	111200	178267260	13710	13710	13710	13710	0
610	20240213	111100	178267260	13710	13710	13710	13710	0
611	20240213	111000	178267260	13710	13700	13710	13700	25
612	20240213	110900	177924560	13700	13700	13700	13700	5
613	20240213	110800	177856060	13700	13700	13700	13700	5
614	20240213	110700	177787560	13700	13700	13700	13700	0
615	20240213	110600	177787560	13700	13700	13700	13700	54
616	20240213	110500	177047760	13700	13700	13700	13700	30
617	20240213	110400	176636760	13700	13700	13700	13700	0
618	20240213	110300	176636760	13700	13700	13700	13700	0
619	20240213	110200	176636760	13700	13700	13700	13700	30
620	20240213	110100	176225760	13770	13770	13770	13770	0
621	20240213	110000	176225760	13770	13730	13770	13700	1085
622	20240213	105900	161355590	13730	13730	13730	13730	0
623	20240213	105800	161355590	13730	13730	13730	13730	10
624	20240213	105700	161218290	13730	13730	13730	13730	50
625	20240213	105600	160531790	13730	13740	13740	13730	260
626	20240213	105500	156961620	13730	13730	13730	13730	0
627	20240213	105400	156961620	13730	13730	13730	13730	0
628	20240213	105300	156961620	13730	13730	13730	13730	0
629	20240213	105200	156961620	13730	13730	13730	13730	1
630	20240213	105100	156947890	13730	13730	13730	13730	0
631	20240213	105000	156947890	13730	13730	13730	13730	0
632	20240213	104900	156947890	13730	13730	13730	13730	0
633	20240213	104800	156947890	13730	13730	13730	13730	0
634	20240213	104700	156947890	13730	13760	13760	13730	300
635	20240213	104600	152821560	13790	13790	13790	13790	0
636	20240213	104500	152821560	13790	13790	13790	13790	0
637	20240213	104400	152821560	13790	13790	13790	13790	5
638	20240213	104300	152752610	13790	13780	13790	13780	33
639	20240213	104200	152297670	13750	13750	13750	13750	0
640	20240213	104100	152297670	13750	13750	13750	13750	50
641	20240213	104000	151610170	13750	13750	13750	13750	1
642	20240213	103900	151596420	13790	13790	13790	13790	37
643	20240213	103800	151086190	13750	13750	13750	13750	0
644	20240213	103700	151086190	13750	13750	13750	13750	0
645	20240213	103600	151086190	13750	13750	13750	13750	21
646	20240213	103500	150797440	13750	13750	13750	13750	0
647	20240213	103400	150797440	13750	13750	13750	13750	7
648	20240213	103300	150701190	13750	13750	13750	13750	13
649	20240213	103200	150522440	13760	13800	13800	13760	25
650	20240213	103100	150177640	13760	13760	13760	13760	0
651	20240213	103000	150177640	13760	13760	13760	13760	141
652	20240213	102900	148237480	13760	13760	13760	13760	259
653	20240213	102800	144673640	13760	13760	13760	13760	10
654	20240213	102700	144536040	13760	13770	13770	13760	374
655	20240213	102600	139389790	13760	13760	13760	13760	0
656	20240213	102500	139389790	13760	13760	13760	13760	0
657	20240213	102400	139389790	13760	13760	13760	13760	0
658	20240213	102300	139389790	13760	13760	13760	13760	1
659	20240213	102200	139376030	13760	13760	13760	13760	2
660	20240213	102100	139348510	13760	13760	13760	13760	0
661	20240213	102000	139348510	13760	13760	13760	13760	302
662	20240213	101900	135192990	13760	13760	13760	13760	0
663	20240213	101800	135192990	13760	13760	13760	13760	0
664	20240213	101700	135192990	13760	13760	13760	13760	0
665	20240213	101600	135192990	13760	13760	13760	13760	52
666	20240213	101500	134477470	13820	13820	13820	13820	0
667	20240213	101400	134477470	13820	13820	13820	13820	0
668	20240213	101300	134477470	13820	13820	13820	13820	141
669	20240213	101200	132528850	13820	13820	13820	13820	0
670	20240213	101100	132528850	13820	13760	13820	13760	359
671	20240213	101000	127574480	13790	13760	13790	13760	244
672	20240213	100900	124211150	13760	13750	13780	13750	54
673	20240213	100800	123467460	13780	13780	13780	13780	0
674	20240213	100700	123467460	13780	13780	13780	13780	0
675	20240213	100600	123467460	13780	13770	13780	13700	61
676	20240213	100500	122627170	13770	13700	13780	13700	107
677	20240213	100400	121153820	13700	13770	13780	13700	45
678	20240213	100300	120535030	13770	13760	13770	13760	99
679	20240213	100200	119171840	13770	13770	13770	13770	0
680	20240213	100100	119171840	13770	13770	13770	13770	0
681	20240213	100000	119171840	13770	13770	13770	13770	1
682	20240213	095900	119158070	13680	13680	13680	13680	2
683	20240213	095800	119130710	13680	13700	13700	13680	46
684	20240213	095700	118500530	13700	13700	13700	13700	0
685	20240213	095600	118500530	13700	13700	13700	13700	0
686	20240213	095500	118500530	13700	13700	13700	13700	42
687	20240213	095400	117925130	13700	13750	13750	13700	115
688	20240213	095300	116349080	13750	13750	13750	13750	39
689	20240213	095200	115812830	13760	13750	13760	13750	12
690	20240213	095100	115647790	13750	13750	13750	13750	6
691	20240213	095000	115565290	13750	13760	13760	13750	90
692	20240213	094900	114327640	13780	13780	13780	13780	673
693	20240213	094800	105053700	13780	13710	13780	13710	1790
694	20240213	094700	80466470	13710	13720	13720	13710	17
695	20240213	094600	80233330	13660	13720	13720	13660	14
696	20240213	094500	80042000	13670	13670	13670	13670	7
697	20240213	094400	79946310	13670	13670	13670	13670	22
698	20240213	094300	79645570	13670	13720	13720	13670	215
699	20240213	094200	76695820	13660	13690	13710	13660	479
700	20240213	094100	70132000	13650	13650	13690	13650	896
701	20240213	094000	57890840	13590	13590	13590	13590	0
702	20240213	093900	57890840	13590	13590	13590	13590	0
703	20240213	093800	57890840	13590	13590	13590	13590	0
704	20240213	093700	57890840	13590	13590	13590	13590	0
705	20240213	093600	57890840	13590	13590	13590	13590	0
706	20240213	093500	57890840	13590	13590	13590	13590	0
707	20240213	093400	57890840	13590	13590	13590	13590	53
708	20240213	093300	57170570	13590	13600	13600	13590	50
709	20240213	093200	56491020	13660	13660	13660	13660	0
710	20240213	093100	56491020	13660	13660	13660	13660	54
711	20240213	093000	55753380	13670	13660	13670	13660	17
712	20240213	092900	55521020	13590	13590	13590	13590	0
713	20240213	092800	55521020	13590	13590	13590	13590	82
714	20240213	092700	54406640	13590	13590	13590	13590	2
715	20240213	092600	54379460	13590	13590	13600	13500	379
716	20240213	092500	49243530	13590	13680	13680	13590	870
717	20240213	092400	37407900	13690	13690	13690	13690	0
718	20240213	092300	37407900	13690	13690	13690	13690	3
719	20240213	092200	37366830	13690	13690	13690	13690	1
720	20240213	092100	37353140	13690	13690	13690	13690	623
721	20240213	092000	28824270	13600	13600	13600	13600	0
722	20240213	091900	28824270	13600	13600	13600	13600	122
723	20240213	091800	27165070	13600	13690	13690	13600	107
724	20240213	091700	25709240	13600	13600	13600	13600	110
725	20240213	091600	24213240	13600	13600	13600	13600	0
726	20240213	091500	24213240	13600	13600	13600	13600	0
727	20240213	091400	24213240	13600	13680	13680	13600	576
728	20240213	091300	16371000	13680	13680	13680	13680	100
729	20240213	091200	15003000	13680	13690	13690	13680	103
730	20240213	091100	13592950	13690	13660	13710	13600	146
731	20240213	091000	11595040	13700	13650	13700	13650	200
732	20240213	090900	8859330	13640	13600	13640	13600	127
733	20240213	090800	7131410	13600	13600	13600	13600	41
734	20240213	090700	6573810	13580	13580	13580	13580	2
735	20240213	090600	6546650	13580	13580	13580	13580	0
736	20240213	090500	6546650	13580	13550	13580	13550	106
737	20240213	090400	5110200	13550	13550	13550	13550	0
738	20240213	090300	5110200	13550	13550	13550	13550	0
739	20240213	090200	5110200	13550	13510	13550	13510	218
740	20240213	090100	2160060	13510	13510	13510	13510	6
741	20240213	090000	2079000	13500	13500	13500	13500	154