KissMeData/035510/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	191100	1419832760	13600	13600	13600	13600	1217
3	20240213	191000	1419832760	13600	13600	13600	13600	0
4	20240213	190900	1419832760	13600	13600	13600	13600	0
5	20240213	190800	1419832760	13600	13600	13600	13600	0
6	20240213	190700	1419832760	13600	13600	13600	13600	0
7	20240213	190600	1419832760	13600	13600	13600	13600	0
8	20240213	190500	1419832760	13600	13600	13600	13600	0
9	20240213	190400	1419832760	13600	13600	13600	13600	0
10	20240213	190300	1419832760	13600	13600	13600	13600	0
11	20240213	190200	1419832760	13600	13600	13600	13600	0
12	20240213	190100	1419832760	13600	13600	13600	13600	0
13	20240213	190000	1419832760	13600	13600	13600	13600	0
14	20240213	185900	1419832760	13600	13600	13600	13600	0
15	20240213	185800	1419832760	13600	13600	13600	13600	0
16	20240213	185700	1419832760	13600	13600	13600	13600	0
17	20240213	185600	1419832760	13600	13600	13600	13600	0
18	20240213	185500	1419832760	13600	13600	13600	13600	0
19	20240213	185400	1419832760	13600	13600	13600	13600	0
20	20240213	185300	1419832760	13600	13600	13600	13600	0
21	20240213	185200	1419832760	13600	13600	13600	13600	0
22	20240213	185100	1419832760	13600	13600	13600	13600	0
23	20240213	185000	1419832760	13600	13600	13600	13600	0
24	20240213	184900	1419832760	13600	13600	13600	13600	0
25	20240213	184800	1419832760	13600	13600	13600	13600	0
26	20240213	184700	1419832760	13600	13600	13600	13600	0
27	20240213	184600	1419832760	13600	13600	13600	13600	0
28	20240213	184500	1419832760	13600	13600	13600	13600	0
29	20240213	184400	1419832760	13600	13600	13600	13600	0
30	20240213	184300	1419832760	13600	13600	13600	13600	0
31	20240213	184200	1419832760	13600	13600	13600	13600	0
32	20240213	184100	1419832760	13600	13600	13600	13600	1217
33	20240213	184000	1419832760	13600	13600	13600	13600	0
34	20240213	183900	1419832760	13600	13600	13600	13600	0
35	20240213	183800	1419832760	13600	13600	13600	13600	0
36	20240213	183700	1419832760	13600	13600	13600	13600	0
37	20240213	183600	1419832760	13600	13600	13600	13600	0
38	20240213	183500	1419832760	13600	13600	13600	13600	0
39	20240213	183400	1419832760	13600	13600	13600	13600	0
40	20240213	183300	1419832760	13600	13600	13600	13600	0
41	20240213	183200	1419832760	13600	13600	13600	13600	0
42	20240213	183100	1419832760	13600	13600	13600	13600	0
43	20240213	183000	1419832760	13600	13600	13600	13600	0
44	20240213	182900	1419832760	13600	13600	13600	13600	0
45	20240213	182800	1419832760	13600	13600	13600	13600	0
46	20240213	182700	1419832760	13600	13600	13600	13600	0
47	20240213	182600	1419832760	13600	13600	13600	13600	0
48	20240213	182500	1419832760	13600	13600	13600	13600	0
49	20240213	182400	1419832760	13600	13600	13600	13600	0
50	20240213	182300	1419832760	13600	13600	13600	13600	0
51	20240213	182200	1419832760	13600	13600	13600	13600	0
52	20240213	182100	1419832760	13600	13600	13600	13600	0
53	20240213	182000	1419832760	13600	13600	13600	13600	0
54	20240213	181900	1419832760	13600	13600	13600	13600	0
55	20240213	181800	1419832760	13600	13600	13600	13600	0
56	20240213	181700	1419832760	13600	13600	13600	13600	0
57	20240213	181600	1419832760	13600	13600	13600	13600	0
58	20240213	181500	1419832760	13600	13600	13600	13600	0
59	20240213	181400	1419832760	13600	13600	13600	13600	0
60	20240213	181300	1419832760	13600	13600	13600	13600	0
61	20240213	181200	1419832760	13600	13600	13600	13600	0
62	20240213	181100	1419832760	13600	13600	13600	13600	1217
63	20240213	181000	1419832760	13600	13600	13600	13600	0
64	20240213	180900	1419832760	13600	13600	13600	13600	0
65	20240213	180800	1419832760	13600	13600	13600	13600	0
66	20240213	180700	1419832760	13600	13600	13600	13600	0
67	20240213	180600	1419832760	13600	13600	13600	13600	0
68	20240213	180500	1419832760	13600	13600	13600	13600	0
69	20240213	180400	1419832760	13600	13600	13600	13600	0
70	20240213	180300	1419832760	13600	13600	13600	13600	0
71	20240213	180200	1419832760	13600	13600	13600	13600	0
72	20240213	180100	1419832760	13600	13600	13600	13600	0
73	20240213	180000	1419832760	13600	13600	13600	13600	0
74	20240213	175900	1419832760	13600	13600	13600	13600	0
75	20240213	175800	1419832760	13600	13600	13600	13600	0
76	20240213	175700	1419832760	13600	13600	13600	13600	0
77	20240213	175600	1419832760	13600	13600	13600	13600	0
78	20240213	175500	1419832760	13600	13600	13600	13600	0
79	20240213	175400	1419832760	13600	13600	13600	13600	0
80	20240213	175300	1419832760	13600	13600	13600	13600	0
81	20240213	175200	1419832760	13600	13600	13600	13600	0
82	20240213	175100	1419832760	13600	13600	13600	13600	0
83	20240213	175000	1419832760	13600	13600	13600	13600	0
84	20240213	174900	1419832760	13600	13600	13600	13600	0
85	20240213	174800	1419832760	13600	13600	13600	13600	0
86	20240213	174700	1419832760	13600	13600	13600	13600	0
87	20240213	174600	1419832760	13600	13600	13600	13600	0
88	20240213	174500	1419832760	13600	13600	13600	13600	0
89	20240213	174400	1419832760	13600	13600	13600	13600	0
90	20240213	174300	1419832760	13600	13600	13600	13600	0
91	20240213	174200	1419832760	13600	13600	13600	13600	0
92	20240213	174100	1419832760	13600	13600	13600	13600	1217
93	20240213	174000	1419832760	13600	13600	13600	13600	0
94	20240213	173900	1419832760	13600	13600	13600	13600	0
95	20240213	173800	1419832760	13600	13600	13600	13600	0
96	20240213	173700	1419832760	13600	13600	13600	13600	0
97	20240213	173600	1419832760	13600	13600	13600	13600	0
98	20240213	173500	1419832760	13600	13600	13600	13600	0
99	20240213	173400	1419832760	13600	13600	13600	13600	0
100	20240213	173300	1419832760	13600	13600	13600	13600	0
101	20240213	173200	1419832760	13600	13600	13600	13600	0
102	20240213	173100	1419832760	13600	13600	13600	13600	0
103	20240213	173000	1419832760	13600	13600	13600	13600	0
104	20240213	172900	1419832760	13600	13600	13600	13600	0
105	20240213	172800	1419832760	13600	13600	13600	13600	0
106	20240213	172700	1419832760	13600	13600	13600	13600	0
107	20240213	172600	1419832760	13600	13600	13600	13600	0
108	20240213	172500	1419832760	13600	13600	13600	13600	0
109	20240213	172400	1419832760	13600	13600	13600	13600	0
110	20240213	172300	1419832760	13600	13600	13600	13600	0
111	20240213	172200	1419832760	13600	13600	13600	13600	0
112	20240213	172100	1419832760	13600	13600	13600	13600	0
113	20240213	172000	1419832760	13600	13600	13600	13600	0
114	20240213	171900	1419832760	13600	13600	13600	13600	0
115	20240213	171800	1419832760	13600	13600	13600	13600	0
116	20240213	171700	1419832760	13600	13600	13600	13600	0
117	20240213	171600	1419832760	13600	13600	13600	13600	0
118	20240213	171500	1419832760	13600	13600	13600	13600	0
119	20240213	171400	1419832760	13600	13600	13600	13600	0
120	20240213	171300	1419832760	13600	13600	13600	13600	0
121	20240213	171200	1419832760	13600	13600	13600	13600	0
122	20240213	171100	1419832760	13600	13600	13600	13600	1217
123	20240213	171000	1419832760	13600	13600	13600	13600	0
124	20240213	170900	1419832760	13600	13600	13600	13600	0
125	20240213	170800	1419832760	13600	13600	13600	13600	0
126	20240213	170700	1419832760	13600	13600	13600	13600	0
127	20240213	170600	1419832760	13600	13600	13600	13600	0
128	20240213	170500	1419832760	13600	13600	13600	13600	0
129	20240213	170400	1419832760	13600	13600	13600	13600	0
130	20240213	170300	1419832760	13600	13600	13600	13600	0
131	20240213	170200	1419832760	13600	13600	13600	13600	0
132	20240213	170100	1419832760	13600	13600	13600	13600	0
133	20240213	170000	1419832760	13600	13600	13600	13600	0
134	20240213	165900	1419832760	13600	13600	13600	13600	0
135	20240213	165800	1419832760	13600	13600	13600	13600	0
136	20240213	165700	1419832760	13600	13600	13600	13600	0
137	20240213	165600	1419832760	13600	13600	13600	13600	0
138	20240213	165500	1419832760	13600	13600	13600	13600	0
139	20240213	165400	1419832760	13600	13600	13600	13600	0
140	20240213	165300	1419832760	13600	13600	13600	13600	0
141	20240213	165200	1419832760	13600	13600	13600	13600	0
142	20240213	165100	1419832760	13600	13600	13600	13600	0
143	20240213	165000	1419832760	13600	13600	13600	13600	0
144	20240213	164900	1419832760	13600	13600	13600	13600	0
145	20240213	164800	1419832760	13600	13600	13600	13600	0
146	20240213	164700	1419832760	13600	13600	13600	13600	0
147	20240213	164600	1419832760	13600	13600	13600	13600	0
148	20240213	164500	1419832760	13600	13600	13600	13600	0
149	20240213	164400	1419832760	13600	13600	13600	13600	0
150	20240213	164300	1419832760	13600	13600	13600	13600	0
151	20240213	164200	1419832760	13600	13600	13600	13600	0
152	20240213	164100	1419832760	13600	13600	13600	13600	1217
153	20240213	164000	1419832760	13600	13600	13600	13600	0
154	20240213	163900	1419832760	13600	13600	13600	13600	0
155	20240213	163800	1419832760	13600	13600	13600	13600	0
156	20240213	163700	1419832760	13600	13600	13600	13600	0
157	20240213	163600	1419832760	13600	13600	13600	13600	0
158	20240213	163500	1419832760	13600	13600	13600	13600	0
159	20240213	163400	1419832760	13600	13600	13600	13600	0
160	20240213	163300	1419832760	13600	13600	13600	13600	0
161	20240213	163200	1419832760	13600	13600	13600	13600	0
162	20240213	163100	1419832760	13600	13600	13600	13600	0
163	20240213	163000	1419832760	13600	13600	13600	13600	0
164	20240213	162900	1419832760	13600	13600	13600	13600	0
165	20240213	162800	1419832760	13600	13600	13600	13600	0
166	20240213	162700	1419832760	13600	13600	13600	13600	0
167	20240213	162600	1419832760	13600	13600	13600	13600	0
168	20240213	162500	1419832760	13600	13600	13600	13600	0
169	20240213	162400	1419832760	13600	13600	13600	13600	0
170	20240213	162300	1419832760	13600	13600	13600	13600	0
171	20240213	162200	1419832760	13600	13600	13600	13600	0
172	20240213	162100	1419832760	13600	13600	13600	13600	0
173	20240213	162000	1419832760	13600	13600	13600	13600	0
174	20240213	161900	1419832760	13600	13600	13600	13600	0
175	20240213	161800	1419832760	13600	13600	13600	13600	0
176	20240213	161700	1419832760	13600	13600	13600	13600	0
177	20240213	161600	1419832760	13600	13600	13600	13600	0
178	20240213	161500	1419832760	13600	13600	13600	13600	0
179	20240213	161400	1419832760	13600	13600	13600	13600	0
180	20240213	161300	1419832760	13600	13600	13600	13600	0
181	20240213	161200	1419832760	13600	13600	13600	13600	0
182	20240213	161100	1419832760	13600	13600	13600	13600	1217
183	20240213	161000	1419832760	13600	13600	13600	13600	0
184	20240213	160900	1419832760	13600	13600	13600	13600	0
185	20240213	160800	1419832760	13600	13600	13600	13600	0
186	20240213	160700	1419832760	13600	13600	13600	13600	0
187	20240213	160600	1419832760	13600	13600	13600	13600	0
188	20240213	160500	1419832760	13600	13600	13600	13600	0
189	20240213	160400	1419832760	13600	13600	13600	13600	0
190	20240213	160300	1419832760	13600	13600	13600	13600	0
191	20240213	160200	1419832760	13600	13600	13600	13600	0
192	20240213	160100	1419832760	13600	13600	13600	13600	0
193	20240213	160000	1419832760	13600	13600	13600	13600	0
194	20240213	155900	1419832760	13600	13600	13600	13600	0
195	20240213	155800	1419832760	13600	13600	13600	13600	0
196	20240213	155700	1419832760	13600	13600	13600	13600	0
197	20240213	155600	1419832760	13600	13600	13600	13600	0
198	20240213	155500	1419832760	13600	13600	13600	13600	0
199	20240213	155400	1419832760	13600	13600	13600	13600	0
200	20240213	155300	1419832760	13600	13600	13600	13600	0
201	20240213	155200	1419832760	13600	13600	13600	13600	0
202	20240213	155100	1419832760	13600	13600	13600	13600	0
203	20240213	155000	1419832760	13600	13600	13600	13600	0
204	20240213	154900	1419832760	13600	13600	13600	13600	0
205	20240213	154800	1419832760	13600	13600	13600	13600	0
206	20240213	154700	1419832760	13600	13600	13600	13600	0
207	20240213	154600	1419832760	13600	13600	13600	13600	0
208	20240213	154500	1419832760	13600	13600	13600	13600	0
209	20240213	154400	1419832760	13600	13600	13600	13600	0
210	20240213	154300	1419832760	13600	13600	13600	13600	0
211	20240213	154200	1419832760	13600	13600	13600	13600	0
212	20240213	154100	1419832760	13600	13600	13600	13600	1217
213	20240213	154000	1419832760	13600	13600	13600	13600	0
214	20240213	153900	1419832760	13600	13600	13600	13600	0
215	20240213	153800	1419832760	13600	13600	13600	13600	0
216	20240213	153700	1419832760	13600	13600	13600	13600	0
217	20240213	153600	1419832760	13600	13600	13600	13600	0
218	20240213	153500	1419832760	13600	13600	13600	13600	0
219	20240213	153400	1419832760	13600	13600	13600	13600	0
220	20240213	153300	1419832760	13600	13600	13600	13600	0
221	20240213	153200	1419832760	13600	13600	13600	13600	0
222	20240213	153100	1419832760	13600	13600	13600	13600	0
223	20240213	153000	1419832760	13600	13600	13600	13600	1217
224	20240213	152900	1403281560	13630	13630	13630	13630	0
225	20240213	152800	1403281560	13630	13630	13630	13630	0
226	20240213	152700	1403281560	13630	13630	13630	13630	0
227	20240213	152600	1403281560	13630	13630	13630	13630	0
228	20240213	152500	1403281560	13630	13630	13630	13630	0
229	20240213	152400	1403281560	13630	13630	13630	13630	0
230	20240213	152300	1403281560	13630	13630	13630	13630	0
231	20240213	152200	1403281560	13630	13630	13630	13630	0
232	20240213	152100	1403281560	13630	13630	13630	13630	0
233	20240213	152000	1403281560	13630	13630	13630	13630	0
234	20240213	151900	1403281560	13630	13620	13630	13600	184
235	20240213	151800	1400778540	13620	13600	13620	13600	198
236	20240213	151700	1398083720	13620	13600	13620	13600	145
237	20240213	151600	1396111680	13600	13580	13620	13580	1769
238	20240213	151500	1372063430	13590	13590	13590	13590	1
239	20240213	151400	1372049840	13590	13580	13590	13580	215
240	20240213	151300	1369130090	13580	13580	13580	13580	112
241	20240213	151200	1367609130	13590	13580	13590	13580	4
242	20240213	151100	1367554790	13580	13580	13580	13580	645
243	20240213	151000	1358795690	13580	13570	13580	13570	144
244	20240213	150900	1356841290	13580	13580	13590	13570	1372
245	20240213	150800	1338220900	13580	13570	13590	13570	1195
246	20240213	150700	1321991940	13580	13580	13580	13580	10
247	20240213	150600	1321856140	13580	13590	13590	13580	57
248	20240213	150500	1321082060	13590	13590	13590	13590	13
249	20240213	150400	1320905390	13580	13580	13580	13580	48
250	20240213	150300	1320253550	13570	13600	13600	13570	197
251	20240213	150200	1317578320	13610	13610	13610	13610	63
252	20240213	150100	1316720890	13640	13640	13640	13640	2
253	20240213	150000	1316693610	13600	13580	13600	13580	48
254	20240213	145900	1316041250	13580	13580	13580	13580	111
255	20240213	145800	1314533870	13580	13580	13580	13580	0
256	20240213	145700	1314533870	13580	13580	13580	13580	0
257	20240213	145600	1314533870	13580	13580	13580	13580	111
258	20240213	145500	1313026490	13580	13580	13580	13580	204
259	20240213	145400	1310256170	13570	13570	13570	13570	30
260	20240213	145300	1309849070	13570	13570	13570	13570	0
261	20240213	145200	1309849070	13570	13570	13570	13570	80
262	20240213	145100	1308763470	13570	13570	13570	13570	3
263	20240213	145000	1308722760	13570	13570	13570	13570	322
264	20240213	144900	1304353220	13560	13560	13560	13550	199
265	20240213	144800	1301655170	13560	13560	13560	13560	20
266	20240213	144700	1301383970	13560	13560	13560	13560	106
267	20240213	144600	1299946610	13560	13560	13560	13560	1
268	20240213	144500	1299933050	13560	13560	13560	13560	141
269	20240213	144400	1298021090	13560	13560	13560	13560	300
270	20240213	144300	1293953090	13550	13550	13550	13550	41
271	20240213	144200	1293397540	13550	13560	13560	13550	620
272	20240213	144100	1284990530	13560	13560	13560	13560	60
273	20240213	144000	1284176930	13560	13560	13560	13560	1019
274	20240213	143900	1270359290	13560	13570	13570	13560	153
275	20240213	143800	1268283500	13570	13570	13570	13570	0
276	20240213	143700	1268283500	13570	13570	13570	13570	100
277	20240213	143600	1266926500	13570	13570	13570	13570	520
278	20240213	143500	1259870100	13570	13580	13580	13570	175
279	20240213	143400	1257494710	13580	13580	13590	13580	61
280	20240213	143300	1256666320	13590	13580	13590	13580	324
281	20240213	143200	1252266360	13580	13580	13580	13580	111
282	20240213	143100	1250758980	13580	13580	13580	13580	500
283	20240213	143000	1243968980	13570	13570	13570	13570	0
284	20240213	142900	1243968980	13570	13570	13570	13570	100
285	20240213	142800	1242611980	13570	13570	13580	13570	155
286	20240213	142700	1240508590	13580	13570	13580	13570	171
287	20240213	142600	1238186910	13570	13570	13570	13570	1
288	20240213	142500	1238173340	13570	13570	13570	13570	139
289	20240213	142400	1236287110	13570	13570	13580	13570	524
290	20240213	142300	1229174730	13570	13560	13570	13560	12
291	20240213	142200	1229011990	13560	13560	13560	13560	0
292	20240213	142100	1229011990	13560	13560	13560	13560	111
293	20240213	142000	1227506830	13560	13550	13560	13550	628
294	20240213	141900	1218996980	13540	13540	13540	13540	69
295	20240213	141800	1218062720	13540	13550	13550	13540	225
296	20240213	141700	1215015060	13560	13550	13560	13550	565
297	20240213	141600	1207359290	13550	13550	13550	13550	131
298	20240213	141500	1205584240	13560	13560	13560	13560	11
299	20240213	141400	1205435080	13550	13560	13560	13550	210
300	20240213	141300	1202588580	13560	13560	13560	13560	0
301	20240213	141200	1202588580	13560	13550	13560	13550	384
302	20240213	141100	1197382180	13560	13580	13580	13550	867
303	20240213	141000	1185632510	13580	13580	13580	13580	5
304	20240213	140900	1185564610	13580	13580	13590	13580	1267
305	20240213	140800	1168358730	13570	13570	13570	13570	69
306	20240213	140700	1167422400	13560	13590	13590	13550	5782
307	20240213	140600	1089008240	13600	13600	13600	13590	277
308	20240213	140500	1085241090	13620	13620	13620	13620	50
309	20240213	140400	1084560090	13620	13620	13620	13620	87
310	20240213	140300	1083375150	13630	13630	13630	13630	302
311	20240213	140200	1079258890	13630	13650	13650	13630	655
312	20240213	140100	1070318540	13650	13650	13650	13650	233
313	20240213	140000	1067138090	13650	13600	13650	13600	2289
314	20240213	135900	1035931540	13590	13620	13650	13590	8983
315	20240213	135800	913560910	13620	13620	13620	13620	5
316	20240213	135700	913492810	13630	13630	13630	13630	360
317	20240213	135600	908586010	13640	13640	13640	13640	0
318	20240213	135500	908586010	13640	13650	13650	13640	13
319	20240213	135400	908408660	13650	13630	13650	13630	617
320	20240213	135300	899988810	13640	13630	13640	13630	420
321	20240213	135200	894260210	13640	13640	13640	13640	334
322	20240213	135100	889704450	13640	13640	13640	13640	523
323	20240213	135000	882570730	13650	13640	13650	13640	131
324	20240213	134900	880783880	13640	13650	13650	13640	104
325	20240213	134800	879364910	13650	13650	13650	13650	10
326	20240213	134700	879228410	13650	13640	13650	13640	275
327	20240213	134600	875477360	13650	13650	13650	13640	169
328	20240213	134500	873172140	13650	13650	13650	13650	0
329	20240213	134400	873172140	13650	13650	13650	13650	0
330	20240213	134300	873172140	13650	13650	13650	13650	54
331	20240213	134200	872435040	13640	13640	13640	13640	55
332	20240213	134100	871684840	13650	13670	13670	13650	1396
333	20240213	134000	852622410	13670	13670	13670	13670	111
334	20240213	133900	851105040	13670	13670	13670	13670	0
335	20240213	133800	851105040	13670	13670	13670	13670	0
336	20240213	133700	851105040	13670	13670	13670	13670	848
337	20240213	133600	839512880	13660	13660	13660	13660	151
338	20240213	133500	837450220	13660	13660	13660	13660	0
339	20240213	133400	837450220	13660	13660	13660	13660	1300
340	20240213	133300	819692220	13660	13660	13660	13660	111
341	20240213	133200	818175960	13660	13660	13660	13660	0
342	20240213	133100	818175960	13660	13660	13660	13660	0
343	20240213	133000	818175960	13660	13660	13660	13660	0
344	20240213	132900	818175960	13660	13660	13670	13660	281
345	20240213	132800	814336800	13670	13670	13670	13670	2
346	20240213	132700	814309460	13670	13670	13670	13670	211
347	20240213	132600	811425090	13670	13670	13670	13670	34
348	20240213	132500	810960310	13670	13670	13670	13670	140
349	20240213	132400	809046510	13670	13680	13680	13670	164
350	20240213	132300	806804620	13670	13670	13670	13670	0
351	20240213	132200	806804620	13670	13670	13670	13670	111
352	20240213	132100	805287250	13670	13680	13680	13670	225
353	20240213	132000	802209600	13680	13680	13680	13680	0
354	20240213	131900	802209600	13680	13690	13690	13680	271
355	20240213	131800	798502110	13690	13690	13690	13690	18
356	20240213	131700	798255690	13680	13680	13680	13680	86
357	20240213	131600	797079210	13680	13680	13680	13680	25
358	20240213	131500	796737210	13680	13680	13680	13680	42
359	20240213	131400	796162650	13680	13680	13680	13680	0
360	20240213	131300	796162650	13680	13680	13680	13680	0
361	20240213	131200	796162650	13680	13690	13690	13680	261
362	20240213	131100	792591990	13700	13700	13700	13700	0
363	20240213	131000	792591990	13700	13700	13700	13700	0
364	20240213	130900	792591990	13700	13700	13700	13700	56
365	20240213	130800	791824790	13700	13700	13700	13700	14
366	20240213	130700	791632990	13680	13690	13690	13680	91
367	20240213	130600	790388090	13680	13680	13680	13680	0
368	20240213	130500	790388090	13680	13680	13680	13680	111
369	20240213	130400	788869610	13680	13680	13700	13680	134
370	20240213	130300	787035380	13690	13690	13690	13690	0
371	20240213	130200	787035380	13690	13690	13690	13690	43
372	20240213	130100	786446710	13700	13700	13700	13700	0
373	20240213	130000	786446710	13700	13680	13700	13680	94
374	20240213	125900	785160770	13690	13690	13690	13690	0
375	20240213	125800	785160770	13690	13690	13690	13690	132
376	20240213	125700	783353690	13680	13680	13680	13680	0
377	20240213	125600	783353690	13680	13680	13680	13680	135
378	20240213	125500	781506890	13670	13670	13670	13670	193
379	20240213	125400	778868580	13680	13670	13680	13670	47
380	20240213	125300	778226040	13680	13680	13680	13680	10
381	20240213	125200	778089240	13670	13680	13680	13670	373
382	20240213	125100	772987360	13680	13680	13680	13680	111
383	20240213	125000	771468880	13680	13690	13690	13680	23
384	20240213	124900	771154040	13680	13680	13680	13680	0
385	20240213	124800	771154040	13680	13680	13680	13680	110
386	20240213	124700	769649240	13690	13690	13690	13690	0
387	20240213	124600	769649240	13690	13690	13690	13690	0
388	20240213	124500	769649240	13690	13690	13690	13690	10
389	20240213	124400	769512340	13680	13680	13680	13680	110
390	20240213	124300	768007540	13680	13680	13680	13680	42
391	20240213	124200	767432980	13680	13690	13690	13680	16
392	20240213	124100	767214080	13680	13680	13680	13680	121
393	20240213	124000	765558800	13680	13680	13680	13680	20
394	20240213	123900	765285200	13690	13690	13690	13690	5
395	20240213	123800	765216750	13690	13670	13690	13670	151
396	20240213	123700	763151780	13670	13670	13670	13670	0
397	20240213	123600	763151780	13670	13680	13680	13670	982
398	20240213	123500	749722980	13690	13690	13690	13690	7
399	20240213	123400	749627150	13680	13680	13680	13680	110
400	20240213	123300	748122350	13700	13690	13700	13680	46
401	20240213	123200	747492870	13700	13700	13700	13700	0
402	20240213	123100	747492870	13700	13700	13700	13700	12
403	20240213	123000	747328470	13700	13700	13700	13700	0
404	20240213	122900	747328470	13700	13690	13700	13690	101
405	20240213	122800	745945280	13690	13690	13690	13690	8
406	20240213	122700	745835760	13690	13700	13700	13690	91
407	20240213	122600	744589570	13700	13700	13700	13700	0
408	20240213	122500	744589570	13700	13690	13700	13690	976
409	20240213	122400	731219170	13690	13690	13690	13690	142
410	20240213	122300	729275190	13690	13690	13690	13690	0
411	20240213	122200	729275190	13690	13690	13690	13690	42
412	20240213	122100	728700210	13700	13700	13700	13700	0
413	20240213	122000	728700210	13700	13700	13700	13700	212
414	20240213	121900	725795810	13690	13690	13690	13690	0
415	20240213	121800	725795810	13690	13690	13690	13690	17
416	20240213	121700	725563080	13690	13700	13700	13690	341
417	20240213	121600	720891580	13690	13690	13690	13690	0
418	20240213	121500	720891580	13690	13690	13690	13690	77
419	20240213	121400	719837450	13680	13680	13680	13680	0
420	20240213	121300	719837450	13680	13690	13690	13680	113
421	20240213	121200	718291590	13680	13680	13680	13680	42
422	20240213	121100	717717030	13690	13690	13690	13690	3
423	20240213	121000	717675960	13690	13680	13690	13680	121
424	20240213	120900	716020660	13680	13680	13680	13680	10
425	20240213	120800	715883860	13680	13680	13680	13680	8
426	20240213	120700	715774420	13690	13690	13690	13690	50
427	20240213	120600	715089920	13690	13680	13690	13680	75
428	20240213	120500	714063670	13680	13680	13680	13680	0
429	20240213	120400	714063670	13680	13680	13680	13680	0
430	20240213	120300	714063670	13680	13690	13690	13680	561
431	20240213	120200	706388080	13680	13680	13680	13680	0
432	20240213	120100	706388080	13680	13680	13680	13680	42
433	20240213	120000	705813520	13680	13690	13690	13680	111
434	20240213	115900	704294010	13690	13690	13690	13690	6
435	20240213	115800	704211870	13690	13690	13690	13690	0
436	20240213	115700	704211870	13690	13690	13690	13690	10
437	20240213	115600	704074970	13700	13700	13700	13700	110
438	20240213	115500	702567970	13700	13700	13700	13700	1
439	20240213	115400	702554270	13690	13690	13690	13690	0
440	20240213	115300	702554270	13690	13690	13690	13690	110
441	20240213	115200	701048370	13720	13720	13720	13720	0
442	20240213	115100	701048370	13720	13690	13720	13690	47
443	20240213	115000	700404880	13690	13690	13690	13690	100
444	20240213	114900	699035880	13690	13690	13690	13690	112
445	20240213	114800	697502600	13690	13700	13700	13690	7
446	20240213	114700	697406710	13690	13690	13690	13690	29
447	20240213	114600	697009700	13720	13700	13720	13700	232
448	20240213	114500	693830080	13710	13710	13710	13710	0
449	20240213	114400	693830080	13710	13710	13710	13710	1
450	20240213	114300	693816370	13710	13710	13710	13710	0
451	20240213	114200	693816370	13710	13710	13710	13710	12
452	20240213	114100	693651850	13720	13720	13720	13720	5
453	20240213	114000	693583250	13720	13720	13720	13720	157
454	20240213	113900	691429210	13720	13700	13720	13700	398
455	20240213	113800	685972480	13700	13700	13700	13700	0
456	20240213	113700	685972480	13700	13700	13700	13700	0
457	20240213	113600	685972480	13700	13690	13700	13690	92
458	20240213	113500	684712540	13690	13690	13690	13680	163
459	20240213	113400	682482170	13690	13690	13690	13690	15
460	20240213	113300	682276820	13690	13690	13690	13690	0
461	20240213	113200	682276820	13690	13690	13690	13690	1
462	20240213	113100	682263130	13700	13700	13700	13700	0
463	20240213	113000	682263130	13700	13690	13700	13670	60
464	20240213	112900	681442530	13680	13680	13680	13680	61
465	20240213	112800	680608050	13680	13680	13680	13680	50
466	20240213	112700	679924050	13680	13680	13680	13680	101
467	20240213	112600	678542370	13680	13680	13680	13680	0
468	20240213	112500	678542370	13680	13690	13690	13680	16
469	20240213	112400	678323430	13690	13680	13690	13680	18
470	20240213	112300	678077170	13680	13680	13680	13680	0
471	20240213	112200	678077170	13680	13680	13680	13680	145
472	20240213	112100	676093570	13690	13680	13690	13680	32
473	20240213	112000	675655560	13680	13680	13680	13680	65
474	20240213	111900	674766360	13690	13690	13690	13670	56
475	20240213	111800	674000560	13690	13690	13690	13690	23
476	20240213	111700	673685690	13680	13680	13680	13680	0
477	20240213	111600	673685690	13680	13680	13680	13670	79
478	20240213	111500	672604980	13680	13670	13680	13670	171
479	20240213	111400	670267310	13680	13660	13680	13660	867
480	20240213	111300	658414650	13660	13660	13660	13660	56
481	20240213	111200	657649690	13660	13660	13660	13660	39
482	20240213	111100	657116950	13660	13670	13670	13660	141
483	20240213	111000	655190590	13660	13660	13660	13660	1
484	20240213	110900	655176930	13670	13660	13670	13660	143
485	20240213	110800	653223450	13670	13670	13670	13670	244
486	20240213	110700	649887970	13670	13680	13680	13670	23
487	20240213	110600	649573550	13680	13670	13680	13670	109
488	20240213	110500	648083490	13680	13680	13680	13680	114
489	20240213	110400	646523970	13670	13670	13670	13670	110
490	20240213	110300	645020270	13670	13670	13670	13670	0
491	20240213	110200	645020270	13670	13670	13670	13670	0
492	20240213	110100	645020270	13670	13670	13670	13670	110
493	20240213	110000	643516570	13680	13680	13680	13680	13
494	20240213	105900	643338730	13670	13670	13670	13670	0
495	20240213	105800	643338730	13670	13670	13670	13670	120
496	20240213	105700	641698330	13660	13670	13670	13660	122
497	20240213	105600	640031720	13670	13670	13670	13670	8
498	20240213	105500	639922360	13670	13670	13670	13670	13
499	20240213	105400	639744650	13670	13670	13670	13670	145
500	20240213	105300	637762500	13670	13670	13670	13670	73
501	20240213	105200	636764590	13680	13680	13680	13680	362
502	20240213	105100	631812430	13680	13680	13680	13680	1
503	20240213	105000	631798750	13680	13690	13690	13680	119
504	20240213	104900	630170750	13690	13690	13690	13690	326
505	20240213	104800	625707810	13690	13690	13690	13690	42
506	20240213	104700	625132830	13690	13690	13690	13690	111
507	20240213	104600	623613240	13690	13690	13690	13690	5
508	20240213	104500	623544790	13690	13690	13690	13690	0
509	20240213	104400	623544790	13690	13700	13700	13690	167
510	20240213	104300	621257490	13700	13720	13720	13700	222
511	20240213	104200	618214690	13720	13720	13720	13720	99
512	20240213	104100	616856410	13720	13720	13720	13720	0
513	20240213	104000	616856410	13720	13740	13740	13720	821
514	20240213	103900	605589000	13760	13760	13760	13760	1
515	20240213	103800	605575240	13740	13740	13740	13740	1
516	20240213	103700	605561500	13730	13730	13730	13720	194
517	20240213	103600	602898210	13730	13740	13740	13730	31
518	20240213	103500	602472560	13720	13720	13720	13720	150
519	20240213	103400	600414560	13720	13710	13720	13710	584
520	20240213	103300	592407110	13710	13710	13710	13710	90
521	20240213	103200	591173210	13720	13720	13720	13710	11
522	20240213	103100	591022370	13720	13720	13720	13720	0
523	20240213	103000	591022370	13720	13730	13730	13710	346
524	20240213	102900	586274870	13750	13750	13750	13750	2
525	20240213	102800	586247370	13730	13740	13740	13730	34
526	20240213	102700	585780470	13730	13730	13730	13730	42
527	20240213	102600	585203810	13730	13730	13730	13730	120
528	20240213	102500	583556210	13770	13770	13770	13770	39
529	20240213	102400	583019180	13770	13750	13770	13740	53
530	20240213	102300	582290660	13750	13750	13750	13740	214
531	20240213	102200	579349270	13750	13750	13750	13750	1
532	20240213	102100	579335520	13750	13750	13750	13750	10
533	20240213	102000	579198020	13750	13750	13750	13750	0
534	20240213	101900	579198020	13750	13780	13780	13750	10
535	20240213	101800	579060490	13750	13780	13780	13750	31
536	20240213	101700	578633340	13780	13780	13780	13780	4
537	20240213	101600	578578220	13780	13750	13780	13750	153
538	20240213	101500	576474440	13780	13780	13780	13780	15
539	20240213	101400	576267740	13780	13780	13780	13780	2
540	20240213	101300	576240180	13780	13750	13780	13750	61
541	20240213	101200	575401400	13750	13690	13780	13690	809
542	20240213	101100	564295320	13680	13680	13680	13680	369
543	20240213	101000	559247400	13690	13690	13690	13690	45
544	20240213	100900	558631350	13690	13700	13700	13690	170
545	20240213	100800	556303950	13700	13690	13700	13690	26
546	20240213	100700	555947770	13700	13700	13700	13700	32
547	20240213	100600	555509370	13680	13690	13690	13680	164
548	20240213	100500	553265820	13690	13690	13690	13690	111
549	20240213	100400	551746230	13690	13690	13690	13690	0
550	20240213	100300	551746230	13690	13690	13690	13690	20
551	20240213	100200	551472430	13690	13680	13690	13680	165
552	20240213	100100	549215080	13680	13680	13680	13680	1
553	20240213	100000	549201400	13700	13700	13700	13700	39
554	20240213	095900	548667100	13680	13680	13690	13680	371
555	20240213	095800	543589820	13680	13680	13680	13680	563
556	20240213	095700	535887980	13660	13690	13690	13660	733
557	20240213	095600	525863620	13690	13690	13690	13690	14
558	20240213	095500	525671960	13700	13710	13710	13700	46
559	20240213	095400	525041620	13710	13710	13710	13710	0
560	20240213	095300	525041620	13710	13720	13720	13710	177
561	20240213	095200	522614780	13710	13710	13710	13710	110
562	20240213	095100	521106680	13710	13710	13710	13710	0
563	20240213	095000	521106680	13710	13670	13710	13670	912
564	20240213	094900	508624580	13670	13670	13670	13670	2
565	20240213	094800	508597240	13660	13660	13660	13650	840
566	20240213	094700	497123940	13660	13660	13660	13660	359
567	20240213	094600	492220000	13660	13660	13660	13660	498
568	20240213	094500	485417320	13660	13670	13670	13660	350
569	20240213	094400	480634850	13680	13680	13680	13680	1
570	20240213	094300	480621170	13680	13680	13680	13670	51
571	20240213	094200	479923930	13680	13690	13690	13680	421
572	20240213	094100	474160790	13680	13670	13680	13670	550
573	20240213	094000	466641530	13670	13670	13670	13660	260
574	20240213	093900	463089440	13670	13690	13690	13670	449
575	20240213	093800	456948560	13680	13700	13700	13680	171
576	20240213	093700	454608220	13710	13710	13710	13710	1
577	20240213	093600	454594510	13680	13680	13680	13680	0
578	20240213	093500	454594510	13680	13670	13680	13670	529
579	20240213	093400	447358510	13670	13680	13680	13670	397
580	20240213	093300	441931470	13680	13670	13680	13670	657
581	20240213	093200	432949570	13660	13670	13670	13660	85
582	20240213	093100	431787760	13670	13670	13670	13670	200
583	20240213	093000	429053760	13670	13660	13680	13660	541
584	20240213	092900	421658630	13660	13680	13680	13660	724
585	20240213	092800	411766190	13680	13670	13680	13670	507
586	20240213	092700	404833440	13680	13680	13680	13670	50
587	20240213	092600	404149840	13680	13690	13700	13680	2112
588	20240213	092500	375236710	13690	13740	13740	13680	2666
589	20240213	092400	338692830	13750	13750	13750	13740	22
590	20240213	092300	338390340	13740	13750	13750	13740	57
591	20240213	092200	337607150	13740	13750	13750	13740	211
592	20240213	092100	334706950	13740	13740	13740	13740	240
593	20240213	092000	331409350	13740	13790	13790	13740	753
594	20240213	091900	321054010	13750	13830	13830	13750	1097
595	20240213	091800	305943080	13830	13830	13830	13830	164
596	20240213	091700	303674960	13830	13830	13830	13830	166
597	20240213	091600	301379180	13840	13840	13850	13820	1378
598	20240213	091500	282321220	13840	13830	13840	13830	1277
599	20240213	091400	264660200	13830	13840	13840	13830	278
600	20240213	091300	260815450	13830	13840	13840	13830	221
601	20240213	091200	257758960	13830	13830	13830	13830	40
602	20240213	091100	257205760	13830	13860	13860	13830	4683
603	20240213	091000	192371360	13860	13880	13880	13860	541
604	20240213	090900	184862320	13880	13890	13890	13880	58
605	20240213	090800	184057070	13880	13880	13880	13850	1034
606	20240213	090700	169735270	13850	13870	13870	13850	1712
607	20240213	090600	146015490	13860	13860	13860	13850	1134
608	20240213	090500	130305870	13850	13920	13920	13850	3388
609	20240213	090400	83298990	13900	13900	13910	13900	405
610	20240213	090300	77666600	13900	13900	13900	13900	20
611	20240213	090200	77388600	13900	13900	13910	13900	275
612	20240213	090100	73565650	13850	13980	14000	13850	4181
613	20240213	090000	15586220	14020	14030	14030	14020	1111