KissMeData/109670/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200300	177217980	19860	19860	19860	19860	691
3	20240213	200200	177217980	19860	19860	19860	19860	0
4	20240213	200100	177217980	19860	19860	19860	19860	0
5	20240213	200000	177217980	19860	19860	19860	19860	0
6	20240213	195900	177217980	19860	19860	19860	19860	0
7	20240213	195800	177217980	19860	19860	19860	19860	0
8	20240213	195700	177217980	19860	19860	19860	19860	0
9	20240213	195600	177217980	19860	19860	19860	19860	0
10	20240213	195500	177217980	19860	19860	19860	19860	0
11	20240213	195400	177217980	19860	19860	19860	19860	0
12	20240213	195300	177217980	19860	19860	19860	19860	0
13	20240213	195200	177217980	19860	19860	19860	19860	0
14	20240213	195100	177217980	19860	19860	19860	19860	0
15	20240213	195000	177217980	19860	19860	19860	19860	0
16	20240213	194900	177217980	19860	19860	19860	19860	0
17	20240213	194800	177217980	19860	19860	19860	19860	0
18	20240213	194700	177217980	19860	19860	19860	19860	0
19	20240213	194600	177217980	19860	19860	19860	19860	0
20	20240213	194500	177217980	19860	19860	19860	19860	0
21	20240213	194400	177217980	19860	19860	19860	19860	0
22	20240213	194300	177217980	19860	19860	19860	19860	0
23	20240213	194200	177217980	19860	19860	19860	19860	0
24	20240213	194100	177217980	19860	19860	19860	19860	0
25	20240213	194000	177217980	19860	19860	19860	19860	0
26	20240213	193900	177217980	19860	19860	19860	19860	0
27	20240213	193800	177217980	19860	19860	19860	19860	0
28	20240213	193700	177217980	19860	19860	19860	19860	0
29	20240213	193600	177217980	19860	19860	19860	19860	0
30	20240213	193500	177217980	19860	19860	19860	19860	0
31	20240213	193400	177217980	19860	19860	19860	19860	0
32	20240213	193300	177217980	19860	19860	19860	19860	691
33	20240213	193200	177217980	19860	19860	19860	19860	0
34	20240213	193100	177217980	19860	19860	19860	19860	0
35	20240213	193000	177217980	19860	19860	19860	19860	0
36	20240213	192900	177217980	19860	19860	19860	19860	0
37	20240213	192800	177217980	19860	19860	19860	19860	0
38	20240213	192700	177217980	19860	19860	19860	19860	0
39	20240213	192600	177217980	19860	19860	19860	19860	0
40	20240213	192500	177217980	19860	19860	19860	19860	0
41	20240213	192400	177217980	19860	19860	19860	19860	0
42	20240213	192300	177217980	19860	19860	19860	19860	0
43	20240213	192200	177217980	19860	19860	19860	19860	0
44	20240213	192100	177217980	19860	19860	19860	19860	0
45	20240213	192000	177217980	19860	19860	19860	19860	0
46	20240213	191900	177217980	19860	19860	19860	19860	0
47	20240213	191800	177217980	19860	19860	19860	19860	0
48	20240213	191700	177217980	19860	19860	19860	19860	0
49	20240213	191600	177217980	19860	19860	19860	19860	0
50	20240213	191500	177217980	19860	19860	19860	19860	0
51	20240213	191400	177217980	19860	19860	19860	19860	0
52	20240213	191300	177217980	19860	19860	19860	19860	0
53	20240213	191200	177217980	19860	19860	19860	19860	0
54	20240213	191100	177217980	19860	19860	19860	19860	0
55	20240213	191000	177217980	19860	19860	19860	19860	0
56	20240213	190900	177217980	19860	19860	19860	19860	0
57	20240213	190800	177217980	19860	19860	19860	19860	0
58	20240213	190700	177217980	19860	19860	19860	19860	0
59	20240213	190600	177217980	19860	19860	19860	19860	0
60	20240213	190500	177217980	19860	19860	19860	19860	0
61	20240213	190400	177217980	19860	19860	19860	19860	0
62	20240213	190300	177217980	19860	19860	19860	19860	691
63	20240213	190200	177217980	19860	19860	19860	19860	0
64	20240213	190100	177217980	19860	19860	19860	19860	0
65	20240213	190000	177217980	19860	19860	19860	19860	0
66	20240213	185900	177217980	19860	19860	19860	19860	0
67	20240213	185800	177217980	19860	19860	19860	19860	0
68	20240213	185700	177217980	19860	19860	19860	19860	0
69	20240213	185600	177217980	19860	19860	19860	19860	0
70	20240213	185500	177217980	19860	19860	19860	19860	0
71	20240213	185400	177217980	19860	19860	19860	19860	0
72	20240213	185300	177217980	19860	19860	19860	19860	0
73	20240213	185200	177217980	19860	19860	19860	19860	0
74	20240213	185100	177217980	19860	19860	19860	19860	0
75	20240213	185000	177217980	19860	19860	19860	19860	0
76	20240213	184900	177217980	19860	19860	19860	19860	0
77	20240213	184800	177217980	19860	19860	19860	19860	0
78	20240213	184700	177217980	19860	19860	19860	19860	0
79	20240213	184600	177217980	19860	19860	19860	19860	0
80	20240213	184500	177217980	19860	19860	19860	19860	0
81	20240213	184400	177217980	19860	19860	19860	19860	0
82	20240213	184300	177217980	19860	19860	19860	19860	0
83	20240213	184200	177217980	19860	19860	19860	19860	0
84	20240213	184100	177217980	19860	19860	19860	19860	0
85	20240213	184000	177217980	19860	19860	19860	19860	0
86	20240213	183900	177217980	19860	19860	19860	19860	0
87	20240213	183800	177217980	19860	19860	19860	19860	0
88	20240213	183700	177217980	19860	19860	19860	19860	0
89	20240213	183600	177217980	19860	19860	19860	19860	0
90	20240213	183500	177217980	19860	19860	19860	19860	0
91	20240213	183400	177217980	19860	19860	19860	19860	0
92	20240213	183300	177217980	19860	19860	19860	19860	691
93	20240213	183200	177217980	19860	19860	19860	19860	0
94	20240213	183100	177217980	19860	19860	19860	19860	0
95	20240213	183000	177217980	19860	19860	19860	19860	0
96	20240213	182900	177217980	19860	19860	19860	19860	0
97	20240213	182800	177217980	19860	19860	19860	19860	0
98	20240213	182700	177217980	19860	19860	19860	19860	0
99	20240213	182600	177217980	19860	19860	19860	19860	0
100	20240213	182500	177217980	19860	19860	19860	19860	0
101	20240213	182400	177217980	19860	19860	19860	19860	0
102	20240213	182300	177217980	19860	19860	19860	19860	0
103	20240213	182200	177217980	19860	19860	19860	19860	0
104	20240213	182100	177217980	19860	19860	19860	19860	0
105	20240213	182000	177217980	19860	19860	19860	19860	0
106	20240213	181900	177217980	19860	19860	19860	19860	0
107	20240213	181800	177217980	19860	19860	19860	19860	0
108	20240213	181700	177217980	19860	19860	19860	19860	0
109	20240213	181600	177217980	19860	19860	19860	19860	0
110	20240213	181500	177217980	19860	19860	19860	19860	0
111	20240213	181400	177217980	19860	19860	19860	19860	0
112	20240213	181300	177217980	19860	19860	19860	19860	0
113	20240213	181200	177217980	19860	19860	19860	19860	0
114	20240213	181100	177217980	19860	19860	19860	19860	0
115	20240213	181000	177217980	19860	19860	19860	19860	0
116	20240213	180900	177217980	19860	19860	19860	19860	0
117	20240213	180800	177217980	19860	19860	19860	19860	0
118	20240213	180700	177217980	19860	19860	19860	19860	0
119	20240213	180600	177217980	19860	19860	19860	19860	0
120	20240213	180500	177217980	19860	19860	19860	19860	0
121	20240213	180400	177217980	19860	19860	19860	19860	0
122	20240213	180300	177217980	19860	19860	19860	19860	691
123	20240213	180200	177217980	19860	19860	19860	19860	0
124	20240213	180100	177217980	19860	19860	19860	19860	0
125	20240213	180000	177217980	19860	19860	19860	19860	0
126	20240213	175900	177217980	19860	19860	19860	19860	0
127	20240213	175800	177217980	19860	19860	19860	19860	0
128	20240213	175700	177217980	19860	19860	19860	19860	0
129	20240213	175600	177217980	19860	19860	19860	19860	0
130	20240213	175500	177217980	19860	19860	19860	19860	0
131	20240213	175400	177217980	19860	19860	19860	19860	0
132	20240213	175300	177217980	19860	19860	19860	19860	0
133	20240213	175200	177217980	19860	19860	19860	19860	0
134	20240213	175100	177217980	19860	19860	19860	19860	0
135	20240213	175000	177217980	19860	19860	19860	19860	0
136	20240213	174900	177217980	19860	19860	19860	19860	0
137	20240213	174800	177217980	19860	19860	19860	19860	0
138	20240213	174700	177217980	19860	19860	19860	19860	0
139	20240213	174600	177217980	19860	19860	19860	19860	0
140	20240213	174500	177217980	19860	19860	19860	19860	0
141	20240213	174400	177217980	19860	19860	19860	19860	0
142	20240213	174300	177217980	19860	19860	19860	19860	0
143	20240213	174200	177217980	19860	19860	19860	19860	0
144	20240213	174100	177217980	19860	19860	19860	19860	0
145	20240213	174000	177217980	19860	19860	19860	19860	0
146	20240213	173900	177217980	19860	19860	19860	19860	0
147	20240213	173800	177217980	19860	19860	19860	19860	0
148	20240213	173700	177217980	19860	19860	19860	19860	0
149	20240213	173600	177217980	19860	19860	19860	19860	0
150	20240213	173500	177217980	19860	19860	19860	19860	0
151	20240213	173400	177217980	19860	19860	19860	19860	0
152	20240213	173300	177217980	19860	19860	19860	19860	691
153	20240213	173200	177217980	19860	19860	19860	19860	0
154	20240213	173100	177217980	19860	19860	19860	19860	0
155	20240213	173000	177217980	19860	19860	19860	19860	0
156	20240213	172900	177217980	19860	19860	19860	19860	0
157	20240213	172800	177217980	19860	19860	19860	19860	0
158	20240213	172700	177217980	19860	19860	19860	19860	0
159	20240213	172600	177217980	19860	19860	19860	19860	0
160	20240213	172500	177217980	19860	19860	19860	19860	0
161	20240213	172400	177217980	19860	19860	19860	19860	0
162	20240213	172300	177217980	19860	19860	19860	19860	0
163	20240213	172200	177217980	19860	19860	19860	19860	0
164	20240213	172100	177217980	19860	19860	19860	19860	0
165	20240213	172000	177217980	19860	19860	19860	19860	0
166	20240213	171900	177217980	19860	19860	19860	19860	0
167	20240213	171800	177217980	19860	19860	19860	19860	0
168	20240213	171700	177217980	19860	19860	19860	19860	0
169	20240213	171600	177217980	19860	19860	19860	19860	0
170	20240213	171500	177217980	19860	19860	19860	19860	0
171	20240213	171400	177217980	19860	19860	19860	19860	0
172	20240213	171300	177217980	19860	19860	19860	19860	0
173	20240213	171200	177217980	19860	19860	19860	19860	0
174	20240213	171100	177217980	19860	19860	19860	19860	0
175	20240213	171000	177217980	19860	19860	19860	19860	0
176	20240213	170900	177217980	19860	19860	19860	19860	0
177	20240213	170800	177217980	19860	19860	19860	19860	0
178	20240213	170700	177217980	19860	19860	19860	19860	0
179	20240213	170600	177217980	19860	19860	19860	19860	0
180	20240213	170500	177217980	19860	19860	19860	19860	0
181	20240213	170400	177217980	19860	19860	19860	19860	0
182	20240213	170300	177217980	19860	19860	19860	19860	691
183	20240213	170200	177217980	19860	19860	19860	19860	0
184	20240213	170100	177217980	19860	19860	19860	19860	0
185	20240213	170000	177217980	19860	19860	19860	19860	0
186	20240213	165900	177217980	19860	19860	19860	19860	0
187	20240213	165800	177217980	19860	19860	19860	19860	0
188	20240213	165700	177217980	19860	19860	19860	19860	0
189	20240213	165600	177217980	19860	19860	19860	19860	0
190	20240213	165500	177217980	19860	19860	19860	19860	0
191	20240213	165400	177217980	19860	19860	19860	19860	0
192	20240213	165300	177217980	19860	19860	19860	19860	0
193	20240213	165200	177217980	19860	19860	19860	19860	0
194	20240213	165100	177217980	19860	19860	19860	19860	0
195	20240213	165000	177217980	19860	19860	19860	19860	0
196	20240213	164900	177217980	19860	19860	19860	19860	0
197	20240213	164800	177217980	19860	19860	19860	19860	0
198	20240213	164700	177217980	19860	19860	19860	19860	0
199	20240213	164600	177217980	19860	19860	19860	19860	0
200	20240213	164500	177217980	19860	19860	19860	19860	0
201	20240213	164400	177217980	19860	19860	19860	19860	0
202	20240213	164300	177217980	19860	19860	19860	19860	0
203	20240213	164200	177217980	19860	19860	19860	19860	0
204	20240213	164100	177217980	19860	19860	19860	19860	0
205	20240213	164000	177217980	19860	19860	19860	19860	0
206	20240213	163900	177217980	19860	19860	19860	19860	0
207	20240213	163800	177217980	19860	19860	19860	19860	0
208	20240213	163700	177217980	19860	19860	19860	19860	0
209	20240213	163600	177217980	19860	19860	19860	19860	0
210	20240213	163500	177217980	19860	19860	19860	19860	0
211	20240213	163400	177217980	19860	19860	19860	19860	0
212	20240213	163300	177217980	19860	19860	19860	19860	691
213	20240213	163200	177217980	19860	19860	19860	19860	0
214	20240213	163100	177217980	19860	19860	19860	19860	0
215	20240213	163000	177217980	19860	19860	19860	19860	0
216	20240213	162900	177217980	19860	19860	19860	19860	0
217	20240213	162800	177217980	19860	19860	19860	19860	0
218	20240213	162700	177217980	19860	19860	19860	19860	0
219	20240213	162600	177217980	19860	19860	19860	19860	0
220	20240213	162500	177217980	19860	19860	19860	19860	0
221	20240213	162400	177217980	19860	19860	19860	19860	0
222	20240213	162300	177217980	19860	19860	19860	19860	0
223	20240213	162200	177217980	19860	19860	19860	19860	0
224	20240213	162100	177217980	19860	19860	19860	19860	0
225	20240213	162000	177217980	19860	19860	19860	19860	0
226	20240213	161900	177217980	19860	19860	19860	19860	0
227	20240213	161800	177217980	19860	19860	19860	19860	0
228	20240213	161700	177217980	19860	19860	19860	19860	0
229	20240213	161600	177217980	19860	19860	19860	19860	0
230	20240213	161500	177217980	19860	19860	19860	19860	0
231	20240213	161400	177217980	19860	19860	19860	19860	0
232	20240213	161300	177217980	19860	19860	19860	19860	0
233	20240213	161200	177217980	19860	19860	19860	19860	0
234	20240213	161100	177217980	19860	19860	19860	19860	0
235	20240213	161000	177217980	19860	19860	19860	19860	0
236	20240213	160900	177217980	19860	19860	19860	19860	0
237	20240213	160800	177217980	19860	19860	19860	19860	0
238	20240213	160700	177217980	19860	19860	19860	19860	0
239	20240213	160600	177217980	19860	19860	19860	19860	0
240	20240213	160500	177217980	19860	19860	19860	19860	0
241	20240213	160400	177217980	19860	19860	19860	19860	0
242	20240213	160300	177217980	19860	19860	19860	19860	691
243	20240213	160200	177217980	19860	19860	19860	19860	0
244	20240213	160100	177217980	19860	19860	19860	19860	0
245	20240213	160000	177217980	19860	19860	19860	19860	0
246	20240213	155900	177217980	19860	19860	19860	19860	0
247	20240213	155800	177217980	19860	19860	19860	19860	0
248	20240213	155700	177217980	19860	19860	19860	19860	0
249	20240213	155600	177217980	19860	19860	19860	19860	0
250	20240213	155500	177217980	19860	19860	19860	19860	0
251	20240213	155400	177217980	19860	19860	19860	19860	0
252	20240213	155300	177217980	19860	19860	19860	19860	0
253	20240213	155200	177217980	19860	19860	19860	19860	0
254	20240213	155100	177217980	19860	19860	19860	19860	0
255	20240213	155000	177217980	19860	19860	19860	19860	0
256	20240213	154900	177217980	19860	19860	19860	19860	0
257	20240213	154800	177217980	19860	19860	19860	19860	0
258	20240213	154700	177217980	19860	19860	19860	19860	0
259	20240213	154600	177217980	19860	19860	19860	19860	0
260	20240213	154500	177217980	19860	19860	19860	19860	0
261	20240213	154400	177217980	19860	19860	19860	19860	0
262	20240213	154300	177217980	19860	19860	19860	19860	0
263	20240213	154200	177217980	19860	19860	19860	19860	0
264	20240213	154100	177217980	19860	19860	19860	19860	0
265	20240213	154000	177217980	19860	19860	19860	19860	0
266	20240213	153900	177217980	19860	19860	19860	19860	0
267	20240213	153800	177217980	19860	19860	19860	19860	0
268	20240213	153700	177217980	19860	19860	19860	19860	0
269	20240213	153600	177217980	19860	19860	19860	19860	0
270	20240213	153500	177217980	19860	19860	19860	19860	0
271	20240213	153400	177217980	19860	19860	19860	19860	0
272	20240213	153300	177217980	19860	19860	19860	19860	691
273	20240213	153200	177217980	19860	19860	19860	19860	0
274	20240213	153100	177217980	19860	19860	19860	19860	0
275	20240213	153000	177217980	19860	19860	19860	19860	691
276	20240213	152900	163494720	19950	19950	19950	19950	0
277	20240213	152800	163494720	19950	19950	19950	19950	0
278	20240213	152700	163494720	19950	19950	19950	19950	0
279	20240213	152600	163494720	19950	19950	19950	19950	0
280	20240213	152500	163494720	19950	19950	19950	19950	0
281	20240213	152400	163494720	19950	19950	19950	19950	0
282	20240213	152300	163494720	19950	19950	19950	19950	0
283	20240213	152200	163494720	19950	19950	19950	19950	0
284	20240213	152100	163494720	19950	19950	19950	19950	0
285	20240213	152000	163494720	19950	19950	19950	19950	0
286	20240213	151900	163494720	19950	19950	19950	19950	1
287	20240213	151800	163474770	19890	19890	19890	19890	2
288	20240213	151700	163434990	19950	19950	19950	19950	0
289	20240213	151600	163434990	19950	19950	19950	19950	0
290	20240213	151500	163434990	19950	19950	19950	19950	0
291	20240213	151400	163434990	19950	19950	19950	19950	0
292	20240213	151300	163434990	19950	19950	19950	19950	0
293	20240213	151200	163434990	19950	19950	19950	19950	1
294	20240213	151100	163415040	19880	19880	19880	19880	0
295	20240213	151000	163415040	19880	19880	19880	19880	0
296	20240213	150900	163415040	19880	19880	19880	19880	0
297	20240213	150800	163415040	19880	19880	19880	19880	2
298	20240213	150700	163375280	19970	19970	19970	19970	0
299	20240213	150600	163375280	19970	19970	19970	19970	0
300	20240213	150500	163375280	19970	19970	19970	19970	5
301	20240213	150400	163275430	19980	19980	19980	19980	2
302	20240213	150300	163235470	19980	19980	19980	19980	0
303	20240213	150200	163235470	19980	19980	19980	19980	0
304	20240213	150100	163235470	19980	19980	19980	19980	5
305	20240213	150000	163135570	19980	19980	19980	19980	8
306	20240213	145900	162975730	19890	19980	19980	19890	4
307	20240213	145800	162895900	19980	19980	19980	19980	1
308	20240213	145700	162875920	19980	19980	19980	19980	0
309	20240213	145600	162875920	19980	19980	19980	19980	100
310	20240213	145500	160877920	19980	19980	19980	19980	50
311	20240213	145400	159878920	19980	19980	19980	19980	0
312	20240213	145300	159878920	19980	19980	19980	19980	0
313	20240213	145200	159878920	19980	19980	19980	19980	2
314	20240213	145100	159838960	19990	19880	19990	19880	3
315	20240213	145000	159779210	19870	19880	19880	19870	38
316	20240213	144900	159023800	19880	19880	19880	19880	0
317	20240213	144800	159023800	19880	19880	19880	19880	0
318	20240213	144700	159023800	19880	19880	19880	19880	0
319	20240213	144600	159023800	19880	19880	19880	19880	3
320	20240213	144500	158964160	19990	19990	19990	19990	0
321	20240213	144400	158964160	19990	19990	19990	19990	0
322	20240213	144300	158964160	19990	19990	19990	19990	2
323	20240213	144200	158924180	19990	19990	19990	19990	0
324	20240213	144100	158924180	19990	19990	19990	19990	1
325	20240213	144000	158904190	19990	19990	19990	19990	1
326	20240213	143900	158884200	20000	20000	20000	20000	0
327	20240213	143800	158884200	20000	20000	20000	19870	125
328	20240213	143700	156400190	20000	20000	20000	20000	0
329	20240213	143600	156400190	20000	20000	20000	20000	0
330	20240213	143500	156400190	20000	20000	20000	20000	0
331	20240213	143400	156400190	20000	20000	20000	20000	0
332	20240213	143300	156400190	20000	20000	20000	20000	1
333	20240213	143200	156380190	20050	20050	20050	20050	0
334	20240213	143100	156380190	20050	20050	20050	20050	0
335	20240213	143000	156380190	20050	20050	20050	20050	1
336	20240213	142900	156360140	19870	19870	19870	19870	1
337	20240213	142800	156340270	20100	20100	20100	20100	0
338	20240213	142700	156340270	20100	20100	20100	20100	0
339	20240213	142600	156340270	20100	20100	20100	20100	0
340	20240213	142500	156340270	20100	20100	20100	20100	0
341	20240213	142400	156340270	20100	20100	20100	20100	0
342	20240213	142300	156340270	20100	20000	20100	20000	38
343	20240213	142200	155578020	20050	19990	20050	19990	38
344	20240213	142100	154816680	20000	20000	20000	20000	209
345	20240213	142000	150636680	20000	19930	20000	19900	190
346	20240213	141900	146845200	19850	19850	19850	19850	4
347	20240213	141800	146765800	19850	19850	19850	19850	0
348	20240213	141700	146765800	19850	19850	19850	19850	0
349	20240213	141600	146765800	19850	19850	19850	19850	0
350	20240213	141500	146765800	19850	19850	19850	19850	0
351	20240213	141400	146765800	19850	19850	19850	19850	0
352	20240213	141300	146765800	19850	19850	19850	19850	0
353	20240213	141200	146765800	19850	19850	19850	19850	2
354	20240213	141100	146726100	19930	19930	19930	19930	0
355	20240213	141000	146726100	19930	19930	19930	19930	1
356	20240213	140900	146706170	19850	19850	19850	19850	0
357	20240213	140800	146706170	19850	19850	19850	19850	15
358	20240213	140700	146408420	19850	19890	19890	19850	61
359	20240213	140600	145196010	19930	19930	19930	19930	0
360	20240213	140500	145196010	19930	19930	19930	19930	0
361	20240213	140400	145196010	19930	19930	19930	19930	0
362	20240213	140300	145196010	19930	19930	19930	19930	0
363	20240213	140200	145196010	19930	19930	19930	19930	0
364	20240213	140100	145196010	19930	19930	19930	19930	0
365	20240213	140000	145196010	19930	19930	19930	19930	0
366	20240213	135900	145196010	19930	19930	19930	19930	0
367	20240213	135800	145196010	19930	19930	19930	19930	0
368	20240213	135700	145196010	19930	19930	19930	19930	0
369	20240213	135600	145196010	19930	19930	19930	19930	0
370	20240213	135500	145196010	19930	19930	19930	19930	0
371	20240213	135400	145196010	19930	19930	19930	19930	0
372	20240213	135300	145196010	19930	19930	19930	19930	0
373	20240213	135200	145196010	19930	19930	19930	19930	0
374	20240213	135100	145196010	19930	19930	19930	19930	0
375	20240213	135000	145196010	19930	19930	19930	19930	1
376	20240213	134900	145176080	19890	19900	19900	19890	69
377	20240213	134800	143803320	19900	19900	19900	19900	0
378	20240213	134700	143803320	19900	19900	19900	19900	0
379	20240213	134600	143803320	19900	19900	19900	19900	0
380	20240213	134500	143803320	19900	19900	19900	19900	0
381	20240213	134400	143803320	19900	19900	19900	19900	0
382	20240213	134300	143803320	19900	19900	19900	19900	0
383	20240213	134200	143803320	19900	19900	19900	19900	0
384	20240213	134100	143803320	19900	19900	19900	19900	0
385	20240213	134000	143803320	19900	19900	19900	19900	0
386	20240213	133900	143803320	19900	19900	19900	19900	142
387	20240213	133800	140977520	19990	19990	19990	19990	0
388	20240213	133700	140977520	19990	19990	19990	19990	0
389	20240213	133600	140977520	19990	19990	19990	19990	0
390	20240213	133500	140977520	19990	19980	19990	19980	10
391	20240213	133400	140777690	19990	19990	19990	19990	0
392	20240213	133300	140777690	19990	19990	19990	19990	0
393	20240213	133200	140777690	19990	19990	19990	19990	0
394	20240213	133100	140777690	19990	19910	19990	19900	26
395	20240213	133000	140260100	19940	19940	19940	19940	0
396	20240213	132900	140260100	19940	19940	19940	19940	0
397	20240213	132800	140260100	19940	19940	19940	19940	6
398	20240213	132700	140140460	19940	19940	19940	19940	0
399	20240213	132600	140140460	19940	19940	19940	19940	1
400	20240213	132500	140120520	19940	19940	19940	19940	0
401	20240213	132400	140120520	19940	19940	19940	19940	0
402	20240213	132300	140120520	19940	19940	19940	19940	0
403	20240213	132200	140120520	19940	19940	19940	19940	0
404	20240213	132100	140120520	19940	19940	19940	19940	0
405	20240213	132000	140120520	19940	19940	19940	19940	0
406	20240213	131900	140120520	19940	19940	19940	19940	1
407	20240213	131800	140100580	19990	19990	19990	19990	0
408	20240213	131700	140100580	19990	19990	19990	19990	0
409	20240213	131600	140100580	19990	19990	19990	19990	0
410	20240213	131500	140100580	19990	19990	19990	19990	0
411	20240213	131400	140100580	19990	19990	19990	19990	0
412	20240213	131300	140100580	19990	19990	19990	19990	0
413	20240213	131200	140100580	19990	19990	19990	19990	0
414	20240213	131100	140100580	19990	19990	19990	19990	0
415	20240213	131000	140100580	19990	19990	19990	19990	0
416	20240213	130900	140100580	19990	19990	19990	19990	0
417	20240213	130800	140100580	19990	19990	19990	19990	0
418	20240213	130700	140100580	19990	19990	19990	19990	0
419	20240213	130600	140100580	19990	19990	19990	19990	0
420	20240213	130500	140100580	19990	19990	19990	19990	0
421	20240213	130400	140100580	19990	19990	19990	19990	0
422	20240213	130300	140100580	19990	19990	19990	19990	0
423	20240213	130200	140100580	19990	19990	19990	19990	0
424	20240213	130100	140100580	19990	19990	19990	19990	0
425	20240213	130000	140100580	19990	19990	19990	19990	0
426	20240213	125900	140100580	19990	19990	19990	19990	3
427	20240213	125800	140040610	19950	19950	19950	19950	0
428	20240213	125700	140040610	19950	19950	19950	19950	7
429	20240213	125600	139900960	19950	19950	19950	19950	19
430	20240213	125500	139521910	19940	19940	19940	19940	3
431	20240213	125400	139462090	19950	19950	19950	19950	27
432	20240213	125300	138923440	19990	19990	19990	19990	0
433	20240213	125200	138923440	19990	19990	19990	19990	0
434	20240213	125100	138923440	19990	19990	19990	19990	1
435	20240213	125000	138903450	19950	19950	19950	19950	0
436	20240213	124900	138903450	19950	19950	19950	19950	0
437	20240213	124800	138903450	19950	19990	19990	19950	420
438	20240213	124700	130524410	19990	19990	19990	19990	0
439	20240213	124600	130524410	19990	19990	19990	19990	0
440	20240213	124500	130524410	19990	19990	19990	19990	2
441	20240213	124400	130484430	19900	19940	19940	19900	1006
442	20240213	124300	110452890	19940	19940	19940	19940	0
443	20240213	124200	110452890	19940	19940	19940	19940	0
444	20240213	124100	110452890	19940	19940	19940	19940	0
445	20240213	124000	110452890	19940	19950	19950	19940	224
446	20240213	123900	105986130	19950	19950	19950	19950	0
447	20240213	123800	105986130	19950	19950	19950	19950	0
448	20240213	123700	105986130	19950	19950	19950	19950	0
449	20240213	123600	105986130	19950	19960	19960	19950	5
450	20240213	123500	105886370	19950	19950	19950	19950	0
451	20240213	123400	105886370	19950	19950	19950	19950	0
452	20240213	123300	105886370	19950	19950	19950	19950	0
453	20240213	123200	105886370	19950	19950	19950	19950	4
454	20240213	123100	105806570	19970	19970	19970	19970	0
455	20240213	123000	105806570	19970	19970	19970	19970	0
456	20240213	122900	105806570	19970	19970	19970	19970	0
457	20240213	122800	105806570	19970	19970	19970	19970	0
458	20240213	122700	105806570	19970	19970	19970	19970	0
459	20240213	122600	105806570	19970	19970	19970	19970	2
460	20240213	122500	105766630	20050	20050	20050	20050	0
461	20240213	122400	105766630	20050	20000	20050	20000	64
462	20240213	122300	104483480	19940	19940	19940	19940	0
463	20240213	122200	104483480	19940	19940	19940	19940	0
464	20240213	122100	104483480	19940	19940	19940	19940	0
465	20240213	122000	104483480	19940	19940	19940	19940	0
466	20240213	121900	104483480	19940	19940	19940	19940	0
467	20240213	121800	104483480	19940	19950	19950	19940	30
468	20240213	121700	103885250	19950	19950	19950	19950	50
469	20240213	121600	102887750	20000	20000	20000	20000	0
470	20240213	121500	102887750	20000	20000	20000	20000	1
471	20240213	121400	102867750	20000	20000	20000	20000	0
472	20240213	121300	102867750	20000	20000	20000	20000	0
473	20240213	121200	102867750	20000	20000	20000	20000	0
474	20240213	121100	102867750	20000	20000	20000	20000	0
475	20240213	121000	102867750	20000	20000	20000	20000	0
476	20240213	120900	102867750	20000	20000	20000	20000	0
477	20240213	120800	102867750	20000	20000	20000	20000	0
478	20240213	120700	102867750	20000	20000	20000	20000	0
479	20240213	120600	102867750	20000	20000	20000	20000	66
480	20240213	120500	101547750	20000	20000	20000	20000	0
481	20240213	120400	101547750	20000	20000	20000	20000	0
482	20240213	120300	101547750	20000	20000	20000	20000	0
483	20240213	120200	101547750	20000	20000	20000	20000	0
484	20240213	120100	101547750	20000	20000	20000	20000	1
485	20240213	120000	101527750	20050	20050	20050	20050	0
486	20240213	115900	101527750	20050	20000	20050	20000	59
487	20240213	115800	100344900	19940	19940	19940	19940	0
488	20240213	115700	100344900	19940	19940	19940	19940	0
489	20240213	115600	100344900	19940	19950	19950	19940	80
490	20240213	115500	98749670	19940	19960	19960	19940	3
491	20240213	115400	98689830	19940	19950	19950	19940	8
492	20240213	115300	98530280	20000	20000	20000	20000	117
493	20240213	115200	96190280	20000	20000	20000	20000	0
494	20240213	115100	96190280	20000	20000	20000	20000	0
495	20240213	115000	96190280	20000	20000	20000	20000	83
496	20240213	114900	94530280	19940	19940	19940	19940	0
497	20240213	114800	94530280	19940	19940	19940	19940	0
498	20240213	114700	94530280	19940	19940	19940	19940	0
499	20240213	114600	94530280	19940	19940	19940	19940	6
500	20240213	114500	94410640	19940	19940	19940	19940	0
501	20240213	114400	94410640	19940	19940	19940	19940	0
502	20240213	114300	94410640	19940	19940	19940	19940	0
503	20240213	114200	94410640	19940	19940	19940	19940	1
504	20240213	114100	94390700	19920	19920	19920	19920	0
505	20240213	114000	94390700	19920	19920	19920	19920	0
506	20240213	113900	94390700	19920	19990	19990	19920	197
507	20240213	113800	90456580	19990	19990	19990	19990	5
508	20240213	113700	90356630	19990	19990	19990	19990	8
509	20240213	113600	90196710	20000	20000	20000	20000	0
510	20240213	113500	90196710	20000	20000	20000	20000	0
511	20240213	113400	90196710	20000	20000	20000	20000	0
512	20240213	113300	90196710	20000	20000	20000	20000	0
513	20240213	113200	90196710	20000	20000	20000	20000	1
514	20240213	113100	90176710	20000	20000	20000	20000	0
515	20240213	113000	90176710	20000	20000	20000	20000	0
516	20240213	112900	90176710	20000	20050	20050	20000	15
517	20240213	112800	89876610	20050	20050	20050	20050	1
518	20240213	112700	89856560	20050	20050	20050	20050	1
519	20240213	112600	89836510	20100	20100	20100	20100	0
520	20240213	112500	89836510	20100	20050	20100	20050	2
521	20240213	112400	89796360	20000	20000	20000	20000	16
522	20240213	112300	89476360	20000	20000	20000	20000	0
523	20240213	112200	89476360	20000	20000	20000	20000	5
524	20240213	112100	89376360	20000	20000	20000	20000	0
525	20240213	112000	89376360	20000	20000	20000	20000	15
526	20240213	111900	89076360	20100	20100	20100	20100	0
527	20240213	111800	89076360	20100	20100	20100	20100	0
528	20240213	111700	89076360	20100	20100	20100	20100	0
529	20240213	111600	89076360	20100	20100	20100	20100	0
530	20240213	111500	89076360	20100	20100	20100	20100	0
531	20240213	111400	89076360	20100	20100	20100	20100	0
532	20240213	111300	89076360	20100	20100	20100	20100	0
533	20240213	111200	89076360	20100	20100	20100	20100	0
534	20240213	111100	89076360	20100	20100	20100	20100	0
535	20240213	111000	89076360	20100	20100	20100	20100	0
536	20240213	110900	89076360	20100	20100	20100	20100	0
537	20240213	110800	89076360	20100	20100	20100	20100	0
538	20240213	110700	89076360	20100	20100	20100	20100	0
539	20240213	110600	89076360	20100	20100	20100	20100	1
540	20240213	110500	89056260	20000	20000	20000	20000	0
541	20240213	110400	89056260	20000	20000	20000	20000	50
542	20240213	110300	88056260	20000	20000	20000	20000	1
543	20240213	110200	88036260	20100	20100	20100	20100	0
544	20240213	110100	88036260	20100	20100	20100	20100	5
545	20240213	110000	87935760	20100	20100	20100	20100	0
546	20240213	105900	87935760	20100	20100	20100	20100	0
547	20240213	105800	87935760	20100	20100	20100	20100	0
548	20240213	105700	87935760	20100	20100	20100	20100	0
549	20240213	105600	87935760	20100	20100	20100	20100	1
550	20240213	105500	87915660	20000	20000	20000	20000	0
551	20240213	105400	87915660	20000	20000	20000	20000	2
552	20240213	105300	87875660	20000	20000	20000	20000	28
553	20240213	105200	87315660	20000	20000	20000	20000	10
554	20240213	105100	87115660	20000	20000	20000	20000	0
555	20240213	105000	87115660	20000	20000	20000	20000	50
556	20240213	104900	86115660	20100	20100	20100	20100	0
557	20240213	104800	86115660	20100	20100	20100	20100	0
558	20240213	104700	86115660	20100	20100	20100	20100	0
559	20240213	104600	86115660	20100	20100	20100	20100	1
560	20240213	104500	86095560	19980	19980	19980	19980	26
561	20240213	104400	85576080	20100	20100	20100	20100	0
562	20240213	104300	85576080	20100	20100	20100	20100	1
563	20240213	104200	85555980	19980	19980	19980	19980	0
564	20240213	104100	85555980	19980	19980	19980	19980	0
565	20240213	104000	85555980	19980	19980	20100	19980	140
566	20240213	103900	82746650	19980	19980	19980	19980	0
567	20240213	103800	82746650	19980	19980	19980	19980	0
568	20240213	103700	82746650	19980	19980	19980	19980	5
569	20240213	103600	82646750	20100	20100	20100	20100	0
570	20240213	103500	82646750	20100	20100	20100	20100	1
571	20240213	103400	82626650	19980	19980	19980	19980	0
572	20240213	103300	82626650	19980	19980	19980	19980	22
573	20240213	103200	82187090	19980	19980	19980	19980	0
574	20240213	103100	82187090	19980	19980	19980	19980	0
575	20240213	103000	82187090	19980	19980	19980	19980	0
576	20240213	102900	82187090	19980	19980	19980	19980	0
577	20240213	102800	82187090	19980	19980	19980	19980	0
578	20240213	102700	82187090	19980	19980	19980	19980	0
579	20240213	102600	82187090	19980	19980	19980	19980	0
580	20240213	102500	82187090	19980	19980	19980	19980	0
581	20240213	102400	82187090	19980	19980	19980	19980	10
582	20240213	102300	81987290	19980	19980	19980	19980	0
583	20240213	102200	81987290	19980	19980	19980	19980	0
584	20240213	102100	81987290	19980	19980	19980	19980	0
585	20240213	102000	81987290	19980	19980	19980	19980	0
586	20240213	101900	81987290	19980	19980	19980	19980	1000
587	20240213	101800	62007290	19980	19980	19980	19980	0
588	20240213	101700	62007290	19980	19980	19980	19980	0
589	20240213	101600	62007290	19980	19980	19980	19980	0
590	20240213	101500	62007290	19980	19980	19980	19980	310
591	20240213	101400	55813490	19980	19980	19980	19980	400
592	20240213	101300	47821490	19980	19980	19980	19980	7
593	20240213	101200	47681630	19980	19980	19980	19980	15
594	20240213	101100	47381930	19980	19980	19980	19980	0
595	20240213	101000	47381930	19980	19980	19980	19980	0
596	20240213	100900	47381930	19980	19980	19980	19980	0
597	20240213	100800	47381930	19980	19980	19980	19980	0
598	20240213	100700	47381930	19980	20000	20000	19980	59
599	20240213	100600	46202350	20000	20000	20000	20000	0
600	20240213	100500	46202350	20000	20000	20000	20000	0
601	20240213	100400	46202350	20000	20000	20000	20000	0
602	20240213	100300	46202350	20000	20000	20000	20000	0
603	20240213	100200	46202350	20000	20000	20000	20000	0
604	20240213	100100	46202350	20000	20000	20000	20000	73
605	20240213	100000	44742350	20000	20000	20000	20000	0
606	20240213	095900	44742350	20000	20000	20000	20000	32
607	20240213	095800	44102350	20050	20050	20050	20050	0
608	20240213	095700	44102350	20050	20050	20050	20050	28
609	20240213	095600	43540950	20100	20100	20100	20100	0
610	20240213	095500	43540950	20100	20100	20100	20100	0
611	20240213	095400	43540950	20100	20100	20100	20100	0
612	20240213	095300	43540950	20100	20100	20100	20100	3
613	20240213	095200	43480650	20050	20050	20050	20050	0
614	20240213	095100	43480650	20050	20050	20050	20050	0
615	20240213	095000	43480650	20050	20050	20050	20050	0
616	20240213	094900	43480650	20050	20050	20050	20050	0
617	20240213	094800	43480650	20050	20050	20050	20050	0
618	20240213	094700	43480650	20050	20050	20050	20050	7
619	20240213	094600	43340300	20050	20050	20050	20050	3
620	20240213	094500	43280150	20050	20100	20100	20050	200
621	20240213	094400	39269800	20100	20100	20100	20100	0
622	20240213	094300	39269800	20100	20100	20100	20100	2
623	20240213	094200	39229600	20150	20100	20150	20100	165
624	20240213	094100	35909850	20100	20050	20100	20050	164
625	20240213	094000	32617900	20100	20100	20100	20100	0
626	20240213	093900	32617900	20100	20100	20100	20100	0
627	20240213	093800	32617900	20100	20100	20100	20100	16
628	20240213	093700	32296300	20050	20100	20100	20050	300
629	20240213	093600	26281250	20100	20100	20100	20100	19
630	20240213	093500	25899350	20050	20050	20050	20050	31
631	20240213	093400	25277800	20050	20050	20050	20050	7
632	20240213	093300	25137450	20050	20050	20050	20050	6
633	20240213	093200	25017150	20000	20000	20000	20000	0
634	20240213	093100	25017150	20000	20000	20000	20000	200
635	20240213	093000	21017150	20050	20050	20050	20050	0
636	20240213	092900	21017150	20050	20050	20050	20050	84
637	20240213	092800	19332950	20050	20050	20050	20050	12
638	20240213	092700	19092350	20050	20050	20050	20050	0
639	20240213	092600	19092350	20050	20050	20050	20050	19
640	20240213	092500	18711400	20050	20050	20100	20050	51
641	20240213	092400	17688800	20050	20050	20050	20050	33
642	20240213	092300	17027150	20050	20050	20050	20050	2
643	20240213	092200	16987050	20050	20050	20050	20050	1
644	20240213	092100	16967000	20150	20150	20150	20150	1
645	20240213	092000	16946850	20050	20150	20150	20050	17
646	20240213	091900	16604600	20150	20150	20150	20150	3
647	20240213	091800	16544150	20150	20150	20150	20150	0
648	20240213	091700	16544150	20150	20100	20150	20100	31
649	20240213	091600	15921000	20100	20100	20100	20100	5
650	20240213	091500	15820500	20100	20100	20100	20100	92
651	20240213	091400	13971300	20100	20100	20100	20100	2
652	20240213	091300	13931100	20100	20100	20100	20100	0
653	20240213	091200	13931100	20100	20150	20150	20100	10
654	20240213	091100	13730050	20100	20100	20100	20100	210
655	20240213	091000	9509050	20300	20300	20300	20300	0
656	20240213	090900	9509050	20300	20250	20300	20250	30
657	20240213	090800	8900750	20250	20200	20250	20200	96
658	20240213	090700	6957950	20250	20250	20250	20250	0
659	20240213	090600	6957950	20250	20250	20250	20250	9
660	20240213	090500	6775700	20350	20200	20350	20200	69
661	20240213	090400	5377250	20200	20150	20200	20150	38
662	20240213	090300	4610900	20100	20100	20100	20100	0
663	20240213	090200	4610900	20100	20100	20100	20100	0
664	20240213	090100	4610900	20100	20100	20100	20100	40
665	20240213	090000	3806900	20100	20200	20200	20100	189