KissMeData/149950/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	202100	185469630	12960	12960	12960	12960	230
3	20240215	202000	185469630	12960	12960	12960	12960	0
4	20240215	201900	185469630	12960	12960	12960	12960	0
5	20240215	201800	185469630	12960	12960	12960	12960	0
6	20240215	201700	185469630	12960	12960	12960	12960	0
7	20240215	201600	185469630	12960	12960	12960	12960	0
8	20240215	201500	185469630	12960	12960	12960	12960	0
9	20240215	201400	185469630	12960	12960	12960	12960	0
10	20240215	201300	185469630	12960	12960	12960	12960	0
11	20240215	201200	185469630	12960	12960	12960	12960	0
12	20240215	201100	185469630	12960	12960	12960	12960	0
13	20240215	201000	185469630	12960	12960	12960	12960	0
14	20240215	200900	185469630	12960	12960	12960	12960	0
15	20240215	200800	185469630	12960	12960	12960	12960	0
16	20240215	200700	185469630	12960	12960	12960	12960	0
17	20240215	200600	185469630	12960	12960	12960	12960	0
18	20240215	200500	185469630	12960	12960	12960	12960	0
19	20240215	200400	185469630	12960	12960	12960	12960	0
20	20240215	200300	185469630	12960	12960	12960	12960	0
21	20240215	200200	185469630	12960	12960	12960	12960	0
22	20240215	200100	185469630	12960	12960	12960	12960	0
23	20240215	200000	185469630	12960	12960	12960	12960	0
24	20240215	195900	185469630	12960	12960	12960	12960	0
25	20240215	195800	185469630	12960	12960	12960	12960	0
26	20240215	195700	185469630	12960	12960	12960	12960	0
27	20240215	195600	185469630	12960	12960	12960	12960	0
28	20240215	195500	185469630	12960	12960	12960	12960	0
29	20240215	195400	185469630	12960	12960	12960	12960	0
30	20240215	195300	185469630	12960	12960	12960	12960	0
31	20240215	195200	185469630	12960	12960	12960	12960	0
32	20240215	195100	185469630	12960	12960	12960	12960	230
33	20240215	195000	185469630	12960	12960	12960	12960	0
34	20240215	194900	185469630	12960	12960	12960	12960	0
35	20240215	194800	185469630	12960	12960	12960	12960	0
36	20240215	194700	185469630	12960	12960	12960	12960	0
37	20240215	194600	185469630	12960	12960	12960	12960	0
38	20240215	194500	185469630	12960	12960	12960	12960	0
39	20240215	194400	185469630	12960	12960	12960	12960	0
40	20240215	194300	185469630	12960	12960	12960	12960	0
41	20240215	194200	185469630	12960	12960	12960	12960	0
42	20240215	194100	185469630	12960	12960	12960	12960	0
43	20240215	194000	185469630	12960	12960	12960	12960	0
44	20240215	193900	185469630	12960	12960	12960	12960	0
45	20240215	193800	185469630	12960	12960	12960	12960	0
46	20240215	193700	185469630	12960	12960	12960	12960	0
47	20240215	193600	185469630	12960	12960	12960	12960	0
48	20240215	193500	185469630	12960	12960	12960	12960	0
49	20240215	193400	185469630	12960	12960	12960	12960	0
50	20240215	193300	185469630	12960	12960	12960	12960	0
51	20240215	193200	185469630	12960	12960	12960	12960	0
52	20240215	193100	185469630	12960	12960	12960	12960	0
53	20240215	193000	185469630	12960	12960	12960	12960	0
54	20240215	192900	185469630	12960	12960	12960	12960	0
55	20240215	192800	185469630	12960	12960	12960	12960	0
56	20240215	192700	185469630	12960	12960	12960	12960	0
57	20240215	192600	185469630	12960	12960	12960	12960	0
58	20240215	192500	185469630	12960	12960	12960	12960	0
59	20240215	192400	185469630	12960	12960	12960	12960	0
60	20240215	192300	185469630	12960	12960	12960	12960	0
61	20240215	192200	185469630	12960	12960	12960	12960	0
62	20240215	192100	185469630	12960	12960	12960	12960	230
63	20240215	192000	185469630	12960	12960	12960	12960	0
64	20240215	191900	185469630	12960	12960	12960	12960	0
65	20240215	191800	185469630	12960	12960	12960	12960	0
66	20240215	191700	185469630	12960	12960	12960	12960	0
67	20240215	191600	185469630	12960	12960	12960	12960	0
68	20240215	191500	185469630	12960	12960	12960	12960	0
69	20240215	191400	185469630	12960	12960	12960	12960	0
70	20240215	191300	185469630	12960	12960	12960	12960	0
71	20240215	191200	185469630	12960	12960	12960	12960	0
72	20240215	191100	185469630	12960	12960	12960	12960	0
73	20240215	191000	185469630	12960	12960	12960	12960	0
74	20240215	190900	185469630	12960	12960	12960	12960	0
75	20240215	190800	185469630	12960	12960	12960	12960	0
76	20240215	190700	185469630	12960	12960	12960	12960	0
77	20240215	190600	185469630	12960	12960	12960	12960	0
78	20240215	190500	185469630	12960	12960	12960	12960	0
79	20240215	190400	185469630	12960	12960	12960	12960	0
80	20240215	190300	185469630	12960	12960	12960	12960	0
81	20240215	190200	185469630	12960	12960	12960	12960	0
82	20240215	190100	185469630	12960	12960	12960	12960	0
83	20240215	190000	185469630	12960	12960	12960	12960	0
84	20240215	185900	185469630	12960	12960	12960	12960	0
85	20240215	185800	185469630	12960	12960	12960	12960	0
86	20240215	185700	185469630	12960	12960	12960	12960	0
87	20240215	185600	185469630	12960	12960	12960	12960	0
88	20240215	185500	185469630	12960	12960	12960	12960	0
89	20240215	185400	185469630	12960	12960	12960	12960	0
90	20240215	185300	185469630	12960	12960	12960	12960	0
91	20240215	185200	185469630	12960	12960	12960	12960	0
92	20240215	185100	185469630	12960	12960	12960	12960	230
93	20240215	185000	185469630	12960	12960	12960	12960	0
94	20240215	184900	185469630	12960	12960	12960	12960	0
95	20240215	184800	185469630	12960	12960	12960	12960	0
96	20240215	184700	185469630	12960	12960	12960	12960	0
97	20240215	184600	185469630	12960	12960	12960	12960	0
98	20240215	184500	185469630	12960	12960	12960	12960	0
99	20240215	184400	185469630	12960	12960	12960	12960	0
100	20240215	184300	185469630	12960	12960	12960	12960	0
101	20240215	184200	185469630	12960	12960	12960	12960	0
102	20240215	184100	185469630	12960	12960	12960	12960	0
103	20240215	184000	185469630	12960	12960	12960	12960	0
104	20240215	183900	185469630	12960	12960	12960	12960	0
105	20240215	183800	185469630	12960	12960	12960	12960	0
106	20240215	183700	185469630	12960	12960	12960	12960	0
107	20240215	183600	185469630	12960	12960	12960	12960	0
108	20240215	183500	185469630	12960	12960	12960	12960	0
109	20240215	183400	185469630	12960	12960	12960	12960	0
110	20240215	183300	185469630	12960	12960	12960	12960	0
111	20240215	183200	185469630	12960	12960	12960	12960	0
112	20240215	183100	185469630	12960	12960	12960	12960	0
113	20240215	183000	185469630	12960	12960	12960	12960	0
114	20240215	182900	185469630	12960	12960	12960	12960	0
115	20240215	182800	185469630	12960	12960	12960	12960	0
116	20240215	182700	185469630	12960	12960	12960	12960	0
117	20240215	182600	185469630	12960	12960	12960	12960	0
118	20240215	182500	185469630	12960	12960	12960	12960	0
119	20240215	182400	185469630	12960	12960	12960	12960	0
120	20240215	182300	185469630	12960	12960	12960	12960	0
121	20240215	182200	185469630	12960	12960	12960	12960	0
122	20240215	182100	185469630	12960	12960	12960	12960	230
123	20240215	182000	185469630	12960	12960	12960	12960	0
124	20240215	181900	185469630	12960	12960	12960	12960	0
125	20240215	181800	185469630	12960	12960	12960	12960	0
126	20240215	181700	185469630	12960	12960	12960	12960	0
127	20240215	181600	185469630	12960	12960	12960	12960	0
128	20240215	181500	185469630	12960	12960	12960	12960	0
129	20240215	181400	185469630	12960	12960	12960	12960	0
130	20240215	181300	185469630	12960	12960	12960	12960	0
131	20240215	181200	185469630	12960	12960	12960	12960	0
132	20240215	181100	185469630	12960	12960	12960	12960	0
133	20240215	181000	185469630	12960	12960	12960	12960	0
134	20240215	180900	185469630	12960	12960	12960	12960	0
135	20240215	180800	185469630	12960	12960	12960	12960	0
136	20240215	180700	185469630	12960	12960	12960	12960	0
137	20240215	180600	185469630	12960	12960	12960	12960	0
138	20240215	180500	185469630	12960	12960	12960	12960	0
139	20240215	180400	185469630	12960	12960	12960	12960	0
140	20240215	180300	185469630	12960	12960	12960	12960	0
141	20240215	180200	185469630	12960	12960	12960	12960	0
142	20240215	180100	185469630	12960	12960	12960	12960	0
143	20240215	180000	185469630	12960	12960	12960	12960	0
144	20240215	175900	185469630	12960	12960	12960	12960	0
145	20240215	175800	185469630	12960	12960	12960	12960	0
146	20240215	175700	185469630	12960	12960	12960	12960	0
147	20240215	175600	185469630	12960	12960	12960	12960	0
148	20240215	175500	185469630	12960	12960	12960	12960	0
149	20240215	175400	185469630	12960	12960	12960	12960	0
150	20240215	175300	185469630	12960	12960	12960	12960	0
151	20240215	175200	185469630	12960	12960	12960	12960	0
152	20240215	175100	185469630	12960	12960	12960	12960	230
153	20240215	175000	185469630	12960	12960	12960	12960	0
154	20240215	174900	185469630	12960	12960	12960	12960	0
155	20240215	174800	185469630	12960	12960	12960	12960	0
156	20240215	174700	185469630	12960	12960	12960	12960	0
157	20240215	174600	185469630	12960	12960	12960	12960	0
158	20240215	174500	185469630	12960	12960	12960	12960	0
159	20240215	174400	185469630	12960	12960	12960	12960	0
160	20240215	174300	185469630	12960	12960	12960	12960	0
161	20240215	174200	185469630	12960	12960	12960	12960	0
162	20240215	174100	185469630	12960	12960	12960	12960	0
163	20240215	174000	185469630	12960	12960	12960	12960	0
164	20240215	173900	185469630	12960	12960	12960	12960	0
165	20240215	173800	185469630	12960	12960	12960	12960	0
166	20240215	173700	185469630	12960	12960	12960	12960	0
167	20240215	173600	185469630	12960	12960	12960	12960	0
168	20240215	173500	185469630	12960	12960	12960	12960	0
169	20240215	173400	185469630	12960	12960	12960	12960	0
170	20240215	173300	185469630	12960	12960	12960	12960	0
171	20240215	173200	185469630	12960	12960	12960	12960	0
172	20240215	173100	185469630	12960	12960	12960	12960	0
173	20240215	173000	185469630	12960	12960	12960	12960	0
174	20240215	172900	185469630	12960	12960	12960	12960	0
175	20240215	172800	185469630	12960	12960	12960	12960	0
176	20240215	172700	185469630	12960	12960	12960	12960	0
177	20240215	172600	185469630	12960	12960	12960	12960	0
178	20240215	172500	185469630	12960	12960	12960	12960	0
179	20240215	172400	185469630	12960	12960	12960	12960	0
180	20240215	172300	185469630	12960	12960	12960	12960	0
181	20240215	172200	185469630	12960	12960	12960	12960	0
182	20240215	172100	185469630	12960	12960	12960	12960	230
183	20240215	172000	185469630	12960	12960	12960	12960	0
184	20240215	171900	185469630	12960	12960	12960	12960	0
185	20240215	171800	185469630	12960	12960	12960	12960	0
186	20240215	171700	185469630	12960	12960	12960	12960	0
187	20240215	171600	185469630	12960	12960	12960	12960	0
188	20240215	171500	185469630	12960	12960	12960	12960	0
189	20240215	171400	185469630	12960	12960	12960	12960	0
190	20240215	171300	185469630	12960	12960	12960	12960	0
191	20240215	171200	185469630	12960	12960	12960	12960	0
192	20240215	171100	185469630	12960	12960	12960	12960	0
193	20240215	171000	185469630	12960	12960	12960	12960	0
194	20240215	170900	185469630	12960	12960	12960	12960	0
195	20240215	170800	185469630	12960	12960	12960	12960	0
196	20240215	170700	185469630	12960	12960	12960	12960	0
197	20240215	170600	185469630	12960	12960	12960	12960	0
198	20240215	170500	185469630	12960	12960	12960	12960	0
199	20240215	170400	185469630	12960	12960	12960	12960	0
200	20240215	170300	185469630	12960	12960	12960	12960	0
201	20240215	170200	185469630	12960	12960	12960	12960	0
202	20240215	170100	185469630	12960	12960	12960	12960	0
203	20240215	170000	185469630	12960	12960	12960	12960	0
204	20240215	165900	185469630	12960	12960	12960	12960	0
205	20240215	165800	185469630	12960	12960	12960	12960	0
206	20240215	165700	185469630	12960	12960	12960	12960	0
207	20240215	165600	185469630	12960	12960	12960	12960	0
208	20240215	165500	185469630	12960	12960	12960	12960	0
209	20240215	165400	185469630	12960	12960	12960	12960	0
210	20240215	165300	185469630	12960	12960	12960	12960	0
211	20240215	165200	185469630	12960	12960	12960	12960	0
212	20240215	165100	185469630	12960	12960	12960	12960	230
213	20240215	165000	185469630	12960	12960	12960	12960	0
214	20240215	164900	185469630	12960	12960	12960	12960	0
215	20240215	164800	185469630	12960	12960	12960	12960	0
216	20240215	164700	185469630	12960	12960	12960	12960	0
217	20240215	164600	185469630	12960	12960	12960	12960	0
218	20240215	164500	185469630	12960	12960	12960	12960	0
219	20240215	164400	185469630	12960	12960	12960	12960	0
220	20240215	164300	185469630	12960	12960	12960	12960	0
221	20240215	164200	185469630	12960	12960	12960	12960	0
222	20240215	164100	185469630	12960	12960	12960	12960	0
223	20240215	164000	185469630	12960	12960	12960	12960	0
224	20240215	163900	185469630	12960	12960	12960	12960	0
225	20240215	163800	185469630	12960	12960	12960	12960	0
226	20240215	163700	185469630	12960	12960	12960	12960	0
227	20240215	163600	185469630	12960	12960	12960	12960	0
228	20240215	163500	185469630	12960	12960	12960	12960	0
229	20240215	163400	185469630	12960	12960	12960	12960	0
230	20240215	163300	185469630	12960	12960	12960	12960	0
231	20240215	163200	185469630	12960	12960	12960	12960	0
232	20240215	163100	185469630	12960	12960	12960	12960	0
233	20240215	163000	185469630	12960	12960	12960	12960	0
234	20240215	162900	185469630	12960	12960	12960	12960	0
235	20240215	162800	185469630	12960	12960	12960	12960	0
236	20240215	162700	185469630	12960	12960	12960	12960	0
237	20240215	162600	185469630	12960	12960	12960	12960	0
238	20240215	162500	185469630	12960	12960	12960	12960	0
239	20240215	162400	185469630	12960	12960	12960	12960	0
240	20240215	162300	185469630	12960	12960	12960	12960	0
241	20240215	162200	185469630	12960	12960	12960	12960	0
242	20240215	162100	185469630	12960	12960	12960	12960	230
243	20240215	162000	185469630	12960	12960	12960	12960	0
244	20240215	161900	185469630	12960	12960	12960	12960	0
245	20240215	161800	185469630	12960	12960	12960	12960	0
246	20240215	161700	185469630	12960	12960	12960	12960	0
247	20240215	161600	185469630	12960	12960	12960	12960	0
248	20240215	161500	185469630	12960	12960	12960	12960	0
249	20240215	161400	185469630	12960	12960	12960	12960	0
250	20240215	161300	185469630	12960	12960	12960	12960	0
251	20240215	161200	185469630	12960	12960	12960	12960	0
252	20240215	161100	185469630	12960	12960	12960	12960	0
253	20240215	161000	185469630	12960	12960	12960	12960	0
254	20240215	160900	185469630	12960	12960	12960	12960	0
255	20240215	160800	185469630	12960	12960	12960	12960	0
256	20240215	160700	185469630	12960	12960	12960	12960	0
257	20240215	160600	185469630	12960	12960	12960	12960	0
258	20240215	160500	185469630	12960	12960	12960	12960	0
259	20240215	160400	185469630	12960	12960	12960	12960	0
260	20240215	160300	185469630	12960	12960	12960	12960	0
261	20240215	160200	185469630	12960	12960	12960	12960	0
262	20240215	160100	185469630	12960	12960	12960	12960	0
263	20240215	160000	185469630	12960	12960	12960	12960	0
264	20240215	155900	185469630	12960	12960	12960	12960	0
265	20240215	155800	185469630	12960	12960	12960	12960	0
266	20240215	155700	185469630	12960	12960	12960	12960	0
267	20240215	155600	185469630	12960	12960	12960	12960	0
268	20240215	155500	185469630	12960	12960	12960	12960	0
269	20240215	155400	185469630	12960	12960	12960	12960	0
270	20240215	155300	185469630	12960	12960	12960	12960	0
271	20240215	155200	185469630	12960	12960	12960	12960	0
272	20240215	155100	185469630	12960	12960	12960	12960	230
273	20240215	155000	185469630	12960	12960	12960	12960	0
274	20240215	154900	185469630	12960	12960	12960	12960	0
275	20240215	154800	185469630	12960	12960	12960	12960	0
276	20240215	154700	185469630	12960	12960	12960	12960	0
277	20240215	154600	185469630	12960	12960	12960	12960	0
278	20240215	154500	185469630	12960	12960	12960	12960	0
279	20240215	154400	185469630	12960	12960	12960	12960	0
280	20240215	154300	185469630	12960	12960	12960	12960	0
281	20240215	154200	185469630	12960	12960	12960	12960	0
282	20240215	154100	185469630	12960	12960	12960	12960	0
283	20240215	154000	185469630	12960	12960	12960	12960	0
284	20240215	153900	185469630	12960	12960	12960	12960	0
285	20240215	153800	185469630	12960	12960	12960	12960	0
286	20240215	153700	185469630	12960	12960	12960	12960	0
287	20240215	153600	185469630	12960	12960	12960	12960	0
288	20240215	153500	185469630	12960	12960	12960	12960	0
289	20240215	153400	185469630	12960	12960	12960	12960	0
290	20240215	153300	185469630	12960	12960	12960	12960	0
291	20240215	153200	185469630	12960	12960	12960	12960	0
292	20240215	153100	185469630	12960	12960	12960	12960	0
293	20240215	153000	185469630	12960	12960	12960	12960	230
294	20240215	152900	182488830	12850	12850	12850	12850	0
295	20240215	152800	182488830	12850	12850	12850	12850	0
296	20240215	152700	182488830	12850	12850	12850	12850	0
297	20240215	152600	182488830	12850	12850	12850	12850	0
298	20240215	152500	182488830	12850	12850	12850	12850	0
299	20240215	152400	182488830	12850	12850	12850	12850	0
300	20240215	152300	182488830	12850	12850	12850	12850	0
301	20240215	152200	182488830	12850	12850	12850	12850	0
302	20240215	152100	182488830	12850	12850	12850	12850	0
303	20240215	152000	182488830	12850	12850	12850	12850	0
304	20240215	151900	182488830	12850	12850	12850	12850	0
305	20240215	151800	182488830	12850	12850	12850	12850	0
306	20240215	151700	182488830	12850	12850	12850	12850	0
307	20240215	151600	182488830	12850	12850	12850	12850	2
308	20240215	151500	182463130	12920	12920	12920	12920	0
309	20240215	151400	182463130	12920	12920	12920	12920	0
310	20240215	151300	182463130	12920	12920	12920	12920	0
311	20240215	151200	182463130	12920	12920	12920	12920	0
312	20240215	151100	182463130	12920	12920	12920	12920	0
313	20240215	151000	182463130	12920	12860	12920	12860	2
314	20240215	150900	182437350	12930	12930	12930	12930	0
315	20240215	150800	182437350	12930	12930	12930	12930	0
316	20240215	150700	182437350	12930	12930	12930	12930	0
317	20240215	150600	182437350	12930	12930	12930	12930	0
318	20240215	150500	182437350	12930	12930	12930	12930	0
319	20240215	150400	182437350	12930	12930	12930	12930	0
320	20240215	150300	182437350	12930	12930	12930	12930	0
321	20240215	150200	182437350	12930	12930	12930	12930	0
322	20240215	150100	182437350	12930	12930	12930	12930	1
323	20240215	150000	182424420	12920	12920	12920	12920	0
324	20240215	145900	182424420	12920	12920	12920	12920	3
325	20240215	145800	182385660	12850	12850	12850	12850	0
326	20240215	145700	182385660	12850	12850	12850	12850	0
327	20240215	145600	182385660	12850	12850	12850	12850	1
328	20240215	145500	182372810	12920	12920	12920	12920	0
329	20240215	145400	182372810	12920	12920	12920	12920	0
330	20240215	145300	182372810	12920	12920	12920	12920	0
331	20240215	145200	182372810	12920	12920	12920	12920	0
332	20240215	145100	182372810	12920	12920	12920	12920	0
333	20240215	145000	182372810	12920	12920	12920	12920	0
334	20240215	144900	182372810	12920	12920	12920	12920	0
335	20240215	144800	182372810	12920	12920	12920	12920	0
336	20240215	144700	182372810	12920	12920	12920	12920	0
337	20240215	144600	182372810	12920	12920	12920	12920	0
338	20240215	144500	182372810	12920	12920	12920	12920	0
339	20240215	144400	182372810	12920	12920	12920	12920	0
340	20240215	144300	182372810	12920	12920	12920	12920	0
341	20240215	144200	182372810	12920	12920	12920	12920	30
342	20240215	144100	181985210	12920	12920	12920	12920	0
343	20240215	144000	181985210	12920	12920	12920	12920	0
344	20240215	143900	181985210	12920	12920	12920	12920	0
345	20240215	143800	181985210	12920	12920	12920	12920	0
346	20240215	143700	181985210	12920	12920	12920	12920	2
347	20240215	143600	181959370	12920	12920	12920	12920	0
348	20240215	143500	181959370	12920	12920	12920	12920	0
349	20240215	143400	181959370	12920	12920	12920	12920	1
350	20240215	143300	181946450	12920	12920	12920	12920	0
351	20240215	143200	181946450	12920	12920	12920	12920	1
352	20240215	143100	181933530	12840	12840	12840	12840	33
353	20240215	143000	181509810	12840	12830	12840	12830	17
354	20240215	142900	181291690	12840	12840	12840	12840	2
355	20240215	142800	181266010	12840	12840	12840	12840	23
356	20240215	142700	180970690	12840	12840	12840	12840	33
357	20240215	142600	180546970	12840	12840	12840	12830	29
358	20240215	142500	180174760	12840	12840	12840	12840	34
359	20240215	142400	179738200	12840	12840	12840	12840	6
360	20240215	142300	179661160	12840	12830	12840	12830	17
361	20240215	142200	179443040	12840	12840	12840	12840	0
362	20240215	142100	179443040	12840	12840	12840	12840	1
363	20240215	142000	179430200	12830	12830	12830	12830	16
364	20240215	141900	179224920	12830	12830	12830	12830	0
365	20240215	141800	179224920	12830	12830	12830	12830	0
366	20240215	141700	179224920	12830	12830	12830	12830	0
367	20240215	141600	179224920	12830	12830	12830	12830	31
368	20240215	141500	178827190	12830	12830	12830	12830	0
369	20240215	141400	178827190	12830	12830	12830	12830	0
370	20240215	141300	178827190	12830	12830	12830	12830	31
371	20240215	141200	178429460	12830	12830	12830	12830	0
372	20240215	141100	178429460	12830	12830	12830	12830	0
373	20240215	141000	178429460	12830	12830	12830	12830	32
374	20240215	140900	178018900	12840	12840	12840	12840	0
375	20240215	140800	178018900	12840	12840	12840	12840	50
376	20240215	140700	177376900	12830	12830	12830	12830	520
377	20240215	140600	170705300	12830	12840	12840	12830	781
378	20240215	140500	160677890	12840	12840	12840	12840	0
379	20240215	140400	160677890	12840	12840	12840	12840	0
380	20240215	140300	160677890	12840	12840	12840	12840	14
381	20240215	140200	160498130	12840	12840	12840	12840	0
382	20240215	140100	160498130	12840	12840	12840	12840	0
383	20240215	140000	160498130	12840	12840	12840	12840	16
384	20240215	135900	160292690	12900	12900	12900	12900	0
385	20240215	135800	160292690	12900	12900	12900	12900	0
386	20240215	135700	160292690	12900	12900	12900	12900	0
387	20240215	135600	160292690	12900	12900	12900	12900	1
388	20240215	135500	160279790	12840	12840	12840	12840	0
389	20240215	135400	160279790	12840	12840	12840	12840	0
390	20240215	135300	160279790	12840	12840	12840	12840	0
391	20240215	135200	160279790	12840	12840	12840	12840	0
392	20240215	135100	160279790	12840	12840	12840	12840	0
393	20240215	135000	160279790	12840	12840	12840	12840	0
394	20240215	134900	160279790	12840	12840	12840	12840	0
395	20240215	134800	160279790	12840	12840	12840	12840	0
396	20240215	134700	160279790	12840	12840	12840	12840	0
397	20240215	134600	160279790	12840	12830	12840	12830	155
398	20240215	134500	158289750	12830	12830	12830	12830	0
399	20240215	134400	158289750	12830	12830	12830	12830	0
400	20240215	134300	158289750	12830	12840	12840	12830	35
401	20240215	134200	157840500	12840	12840	12840	12840	0
402	20240215	134100	157840500	12840	12840	12840	12840	0
403	20240215	134000	157840500	12840	12840	12840	12840	13
404	20240215	133900	157673580	12840	12840	12840	12840	0
405	20240215	133800	157673580	12840	12840	12840	12840	0
406	20240215	133700	157673580	12840	12840	12840	12840	0
407	20240215	133600	157673580	12840	12850	12850	12840	32
408	20240215	133500	157262660	12840	12840	12840	12840	0
409	20240215	133400	157262660	12840	12840	12840	12840	0
410	20240215	133300	157262660	12840	12840	12840	12840	31
411	20240215	133200	156864620	12840	12840	12840	12840	0
412	20240215	133100	156864620	12840	12840	12840	12840	0
413	20240215	133000	156864620	12840	12840	12840	12840	31
414	20240215	132900	156466580	12840	12840	12840	12840	0
415	20240215	132800	156466580	12840	12840	12840	12840	0
416	20240215	132700	156466580	12840	12840	12840	12840	0
417	20240215	132600	156466580	12840	12860	12860	12840	36
418	20240215	132500	156003940	12840	12840	12840	12840	0
419	20240215	132400	156003940	12840	12850	12850	12840	13
420	20240215	132300	155837010	12850	12860	12860	12850	327
421	20240215	132200	151634990	12960	12960	12960	12960	0
422	20240215	132100	151634990	12960	12960	12960	12960	0
423	20240215	132000	151634990	12960	12960	12960	12960	0
424	20240215	131900	151634990	12960	12960	12960	12960	0
425	20240215	131800	151634990	12960	12960	12960	12960	0
426	20240215	131700	151634990	12960	12960	12960	12960	0
427	20240215	131600	151634990	12960	12960	12960	12960	0
428	20240215	131500	151634990	12960	12960	12960	12960	0
429	20240215	131400	151634990	12960	12960	12960	12960	0
430	20240215	131300	151634990	12960	12960	12960	12960	0
431	20240215	131200	151634990	12960	12960	12960	12960	0
432	20240215	131100	151634990	12960	12850	12960	12850	88
433	20240215	131000	150504080	12840	12840	12840	12840	15
434	20240215	130900	150311480	12850	12850	12850	12850	0
435	20240215	130800	150311480	12850	12850	12850	12850	0
436	20240215	130700	150311480	12850	12850	12850	12850	3
437	20240215	130600	150272930	12860	12860	12860	12860	0
438	20240215	130500	150272930	12860	12860	12860	12860	0
439	20240215	130400	150272930	12860	12860	12860	12860	2
440	20240215	130300	150247210	12850	12850	12850	12850	16
441	20240215	130200	150041610	12850	12850	12850	12850	0
442	20240215	130100	150041610	12850	12850	12850	12850	0
443	20240215	130000	150041610	12850	12860	12860	12850	40
444	20240215	125900	149527600	12850	12850	12850	12850	0
445	20240215	125800	149527600	12850	12850	12850	12850	0
446	20240215	125700	149527600	12850	12850	12850	12850	45
447	20240215	125600	148949350	12850	12850	12850	12850	0
448	20240215	125500	148949350	12850	12850	12850	12850	123
449	20240215	125400	147368800	12850	12850	12850	12850	0
450	20240215	125300	147368800	12850	12850	12850	12850	1
451	20240215	125200	147355950	12860	12860	12860	12860	0
452	20240215	125100	147355950	12860	12860	12860	12860	0
453	20240215	125000	147355950	12860	12860	12860	12860	7
454	20240215	124900	147265930	12870	12870	12870	12870	0
455	20240215	124800	147265930	12870	12870	12870	12870	0
456	20240215	124700	147265930	12870	12870	12870	12870	1
457	20240215	124600	147253060	12860	12860	12860	12860	0
458	20240215	124500	147253060	12860	12860	12860	12860	0
459	20240215	124400	147253060	12860	12860	12860	12860	0
460	20240215	124300	147253060	12860	12860	12860	12860	0
461	20240215	124200	147253060	12860	12860	12860	12860	0
462	20240215	124100	147253060	12860	12860	12860	12860	0
463	20240215	124000	147253060	12860	12860	12860	12860	0
464	20240215	123900	147253060	12860	12860	12860	12860	0
465	20240215	123800	147253060	12860	12860	12860	12860	0
466	20240215	123700	147253060	12860	12860	12860	12860	0
467	20240215	123600	147253060	12860	12840	12860	12840	134
468	20240215	123500	145532160	12840	12840	12840	12840	130
469	20240215	123400	143862960	12830	12830	12830	12830	0
470	20240215	123300	143862960	12830	12830	12830	12830	25
471	20240215	123200	143542210	12830	12830	12830	12830	0
472	20240215	123100	143542210	12830	12830	12830	12830	0
473	20240215	123000	143542210	12830	12830	12830	12830	16
474	20240215	122900	143336930	12840	12840	12840	12840	0
475	20240215	122800	143336930	12840	12840	12840	12840	0
476	20240215	122700	143336930	12840	12850	12850	12840	32
477	20240215	122600	142925750	12850	12850	12850	12850	1
478	20240215	122500	142912900	12850	12850	12850	12850	5
479	20240215	122400	142848650	12850	12850	12850	12850	0
480	20240215	122300	142848650	12850	12850	12850	12850	15
481	20240215	122200	142655900	12860	12860	12860	12860	1
482	20240215	122100	142643040	12860	12860	12860	12860	0
483	20240215	122000	142643040	12860	12860	12860	12850	24
484	20240215	121900	142334560	12860	12860	12860	12860	30
485	20240215	121800	141948760	12860	12860	12860	12860	31
486	20240215	121700	141550100	12860	12850	12860	12850	66
487	20240215	121600	140701500	12860	12860	12860	12860	0
488	20240215	121500	140701500	12860	12870	12870	12860	549
489	20240215	121400	133641090	12870	12870	12870	12870	15
490	20240215	121300	133448040	12880	12880	12880	12880	0
491	20240215	121200	133448040	12880	12880	12880	12880	0
492	20240215	121100	133448040	12880	12880	12880	12880	30
493	20240215	121000	133061640	12870	12870	12870	12870	32
494	20240215	120900	132649800	12880	12880	12880	12880	0
495	20240215	120800	132649800	12880	12880	12880	12880	2
496	20240215	120700	132624040	12870	12870	12870	12870	16
497	20240215	120600	132418120	12880	12880	12880	12880	1
498	20240215	120500	132405240	12870	12870	12870	12870	0
499	20240215	120400	132405240	12870	12870	12870	12870	0
500	20240215	120300	132405240	12870	12870	12870	12870	0
501	20240215	120200	132405240	12870	12870	12870	12870	0
502	20240215	120100	132405240	12870	12870	12870	12870	0
503	20240215	120000	132405240	12870	12870	12870	12870	0
504	20240215	115900	132405240	12870	12870	12870	12870	0
505	20240215	115800	132405240	12870	12870	12870	12870	0
506	20240215	115700	132405240	12870	12890	12890	12870	216
507	20240215	115600	129624500	12900	12900	12900	12900	0
508	20240215	115500	129624500	12900	12900	12900	12900	0
509	20240215	115400	129624500	12900	12900	12900	12900	189
510	20240215	115300	127186400	12900	12900	12900	12900	0
511	20240215	115200	127186400	12900	12900	12900	12900	0
512	20240215	115100	127186400	12900	12900	12900	12900	0
513	20240215	115000	127186400	12900	12900	12900	12900	16
514	20240215	114900	126980000	12900	12900	12900	12900	0
515	20240215	114800	126980000	12900	12900	12900	12900	0
516	20240215	114700	126980000	12900	12900	12900	12900	32
517	20240215	114600	126567200	12910	12910	12910	12910	20
518	20240215	114500	126309000	12900	12900	12900	12900	0
519	20240215	114400	126309000	12900	12900	12900	12900	16
520	20240215	114300	126102600	12900	12900	12900	12900	0
521	20240215	114200	126102600	12900	12900	12900	12900	0
522	20240215	114100	126102600	12900	12900	12900	12900	0
523	20240215	114000	126102600	12900	12900	12900	12900	15
524	20240215	113900	125909100	12900	12900	12900	12900	0
525	20240215	113800	125909100	12900	12900	12900	12900	0
526	20240215	113700	125909100	12900	12900	12900	12900	16
527	20240215	113600	125702700	12900	12900	12900	12900	0
528	20240215	113500	125702700	12900	12920	12920	12900	3000
529	20240215	113400	86975510	12920	12920	12920	12920	31
530	20240215	113300	86574990	12920	12930	12930	12920	1351
531	20240215	113200	69108050	12940	12940	12940	12940	0
532	20240215	113100	69108050	12940	12940	12940	12940	0
533	20240215	113000	69108050	12940	12940	12940	12940	142
534	20240215	112900	67270570	12940	12940	12940	12940	0
535	20240215	112800	67270570	12940	12940	12940	12940	10
536	20240215	112700	67141170	12970	12970	12970	12970	0
537	20240215	112600	67141170	12970	12970	12970	12970	0
538	20240215	112500	67141170	12970	12970	12970	12970	0
539	20240215	112400	67141170	12970	12980	12980	12970	2
540	20240215	112300	67115220	12940	12940	12940	12940	0
541	20240215	112200	67115220	12940	12940	12940	12940	0
542	20240215	112100	67115220	12940	12940	12940	12940	82
543	20240215	112000	66054140	12930	12930	12930	12930	15
544	20240215	111900	65860190	12930	12930	12930	12930	0
545	20240215	111800	65860190	12930	12930	12930	12930	0
546	20240215	111700	65860190	12930	12930	12930	12930	16
547	20240215	111600	65653310	12930	12930	12930	12930	0
548	20240215	111500	65653310	12930	12930	12930	12930	0
549	20240215	111400	65653310	12930	12930	12930	12930	16
550	20240215	111300	65446430	12940	12940	12940	12940	0
551	20240215	111200	65446430	12940	12940	12940	12940	0
552	20240215	111100	65446430	12940	12930	12940	12930	46
553	20240215	111000	64851350	12930	12930	12930	12930	0
554	20240215	110900	64851350	12930	12930	12930	12930	0
555	20240215	110800	64851350	12930	12930	12930	12930	0
556	20240215	110700	64851350	12930	12930	12930	12930	30
557	20240215	110600	64463450	12940	12940	12940	12940	20
558	20240215	110500	64204650	12930	12930	12930	12930	0
559	20240215	110400	64204650	12930	12940	12940	12930	17
560	20240215	110300	63984830	12940	12940	12940	12940	0
561	20240215	110200	63984830	12940	12940	12940	12940	0
562	20240215	110100	63984830	12940	12940	12940	12940	5
563	20240215	110000	63920130	12940	12940	12940	12940	0
564	20240215	105900	63920130	12940	12940	12940	12940	0
565	20240215	105800	63920130	12940	12940	12940	12940	0
566	20240215	105700	63920130	12940	12940	12940	12940	0
567	20240215	105600	63920130	12940	12940	12940	12940	0
568	20240215	105500	63920130	12940	12940	12940	12940	46
569	20240215	105400	63324890	12940	12940	12940	12940	1
570	20240215	105300	63311950	12940	12940	12940	12940	0
571	20240215	105200	63311950	12940	12940	12940	12940	99
572	20240215	105100	62030890	12930	12930	12930	12930	32
573	20240215	105000	61617130	12940	12940	12940	12940	0
574	20240215	104900	61617130	12940	12940	12940	12940	0
575	20240215	104800	61617130	12940	12940	12940	12940	0
576	20240215	104700	61617130	12940	12940	12940	12940	8
577	20240215	104600	61513610	12940	12940	12940	12940	0
578	20240215	104500	61513610	12940	12940	12940	12940	0
579	20240215	104400	61513610	12940	12940	12940	12940	0
580	20240215	104300	61513610	12940	12940	12940	12940	0
581	20240215	104200	61513610	12940	12940	12940	12940	0
582	20240215	104100	61513610	12940	12940	12940	12940	0
583	20240215	104000	61513610	12940	12940	12940	12940	0
584	20240215	103900	61513610	12940	12940	12940	12940	0
585	20240215	103800	61513610	12940	12940	12940	12940	0
586	20240215	103700	61513610	12940	12940	12940	12940	31
587	20240215	103600	61112470	12930	12930	12930	12930	0
588	20240215	103500	61112470	12930	12930	12930	12930	0
589	20240215	103400	61112470	12930	12930	12930	12930	11
590	20240215	103300	60970240	12930	12930	12930	12930	1
591	20240215	103200	60957310	12940	12940	12940	12940	20
592	20240215	103100	60698510	12930	12940	12940	12930	82
593	20240215	103000	59637750	12940	12940	12940	12940	0
594	20240215	102900	59637750	12940	12940	12940	12940	0
595	20240215	102800	59637750	12940	12940	12940	12940	7
596	20240215	102700	59547170	12950	12950	12950	12950	0
597	20240215	102600	59547170	12950	12950	12950	12950	0
598	20240215	102500	59547170	12950	12950	12950	12950	0
599	20240215	102400	59547170	12950	12950	12950	12950	4
600	20240215	102300	59495370	12940	12940	12940	12940	0
601	20240215	102200	59495370	12940	12940	12940	12940	0
602	20240215	102100	59495370	12940	12940	12940	12940	70
603	20240215	102000	58589570	12940	12940	12940	12940	0
604	20240215	101900	58589570	12940	12940	12940	12940	0
605	20240215	101800	58589570	12940	12930	12940	12930	45
606	20240215	101700	58007710	12930	12930	12930	12930	0
607	20240215	101600	58007710	12930	12930	12930	12930	0
608	20240215	101500	58007710	12930	12930	12930	12930	0
609	20240215	101400	58007710	12930	12930	12930	12930	32
610	20240215	101300	57593950	12940	12940	12940	12940	0
611	20240215	101200	57593950	12940	12940	12940	12940	33
612	20240215	101100	57166930	12940	12940	12940	12940	17
613	20240215	101000	56946950	12950	12950	12950	12950	0
614	20240215	100900	56946950	12950	12950	12950	12950	0
615	20240215	100800	56946950	12950	12950	12950	12950	0
616	20240215	100700	56946950	12950	12950	12950	12950	0
617	20240215	100600	56946950	12950	12950	12950	12950	0
618	20240215	100500	56946950	12950	12950	12950	12950	0
619	20240215	100400	56946950	12950	12950	12950	12950	0
620	20240215	100300	56946950	12950	12950	12950	12950	0
621	20240215	100200	56946950	12950	12950	12950	12950	0
622	20240215	100100	56946950	12950	12950	12950	12950	0
623	20240215	100000	56946950	12950	12950	12950	12950	0
624	20240215	095900	56946950	12950	12950	12950	12950	0
625	20240215	095800	56946950	12950	12930	12950	12930	100
626	20240215	095700	55653100	12930	12930	12930	12930	0
627	20240215	095600	55653100	12930	12930	12930	12930	0
628	20240215	095500	55653100	12930	12930	12930	12930	16
629	20240215	095400	55446220	12930	12930	12930	12930	0
630	20240215	095300	55446220	12930	12930	12930	12930	40
631	20240215	095200	54929020	12930	12930	12930	12930	0
632	20240215	095100	54929020	12930	12930	12930	12930	30
633	20240215	095000	54541120	12940	12940	12940	12940	20
634	20240215	094900	54282320	12930	12930	12930	12930	0
635	20240215	094800	54282320	12930	12930	12930	12930	30
636	20240215	094700	53894420	12940	12940	12940	12940	0
637	20240215	094600	53894420	12940	12940	12940	12940	0
638	20240215	094500	53894420	12940	12940	12940	12940	19
639	20240215	094400	53648560	12960	12960	12960	12960	0
640	20240215	094300	53648560	12960	12960	12960	12960	0
641	20240215	094200	53648560	12960	12960	12960	12960	1
642	20240215	094100	53635600	12970	12970	12970	12970	0
643	20240215	094000	53635600	12970	12970	12970	12970	1
644	20240215	093900	53622630	12940	12940	12940	12940	0
645	20240215	093800	53622630	12940	12940	12940	12940	0
646	20240215	093700	53622630	12940	12940	12940	12940	15
647	20240215	093600	53428530	12930	12930	12930	12930	47
648	20240215	093500	52820820	12930	12930	12930	12930	1
649	20240215	093400	52807890	12930	12930	12930	12930	0
650	20240215	093300	52807890	12930	12930	12930	12930	0
651	20240215	093200	52807890	12930	12920	12930	12920	117
652	20240215	093100	51295240	12930	12930	12930	12930	0
653	20240215	093000	51295240	12930	12930	12930	12930	4
654	20240215	092900	51243520	12910	12910	12910	12910	0
655	20240215	092800	51243520	12910	12910	12910	12910	0
656	20240215	092700	51243520	12910	12910	12910	12910	39
657	20240215	092600	50740030	12910	12910	12910	12910	0
658	20240215	092500	50740030	12910	12930	12930	12910	983
659	20240215	092400	38029960	12930	12940	12940	12930	137
660	20240215	092300	36257700	12940	12940	12940	12940	0
661	20240215	092200	36257700	12940	12950	12950	12940	331
662	20240215	092100	31971260	12960	12960	12960	12960	0
663	20240215	092000	31971260	12960	12960	12960	12960	25
664	20240215	091900	31647260	12960	12960	12960	12960	0
665	20240215	091800	31647260	12960	12960	12960	12960	10
666	20240215	091700	31517660	12970	12970	12970	12970	40
667	20240215	091600	30998860	12950	12950	12950	12950	5
668	20240215	091500	30934110	12950	12950	12950	12950	30
669	20240215	091400	30545610	12950	12960	12960	12950	225
670	20240215	091300	27631470	12960	12960	12960	12960	15
671	20240215	091200	27437070	12950	12950	12950	12950	0
672	20240215	091100	27437070	12950	12950	12950	12950	0
673	20240215	091000	27437070	12950	12950	12950	12950	98
674	20240215	090900	26167970	12980	12980	12980	12980	0
675	20240215	090800	26167970	12980	12980	12980	12980	0
676	20240215	090700	26167970	12980	13000	13000	12980	2
677	20240215	090600	26141990	13090	13090	13090	13090	0
678	20240215	090500	26141990	13090	13090	13090	13090	1
679	20240215	090400	26128900	13000	12990	13000	12990	1933
680	20240215	090300	1000280	12990	13000	13000	12990	77
681	20240215	090200	0	13000	13000	13000	13000	0
682	20240215	090100	0	13000	13000	13000	13000	0
683	20240215	090000	0	13000	13000	13000	13000	0