KissMeData/100030/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195800	382056490	19240	19240	19240	19240	422
3	20240213	195700	382056490	19240	19240	19240	19240	0
4	20240213	195600	382056490	19240	19240	19240	19240	0
5	20240213	195500	382056490	19240	19240	19240	19240	0
6	20240213	195400	382056490	19240	19240	19240	19240	0
7	20240213	195300	382056490	19240	19240	19240	19240	0
8	20240213	195200	382056490	19240	19240	19240	19240	0
9	20240213	195100	382056490	19240	19240	19240	19240	0
10	20240213	195000	382056490	19240	19240	19240	19240	0
11	20240213	194900	382056490	19240	19240	19240	19240	0
12	20240213	194800	382056490	19240	19240	19240	19240	0
13	20240213	194700	382056490	19240	19240	19240	19240	0
14	20240213	194600	382056490	19240	19240	19240	19240	0
15	20240213	194500	382056490	19240	19240	19240	19240	0
16	20240213	194400	382056490	19240	19240	19240	19240	0
17	20240213	194300	382056490	19240	19240	19240	19240	0
18	20240213	194200	382056490	19240	19240	19240	19240	0
19	20240213	194100	382056490	19240	19240	19240	19240	0
20	20240213	194000	382056490	19240	19240	19240	19240	0
21	20240213	193900	382056490	19240	19240	19240	19240	0
22	20240213	193800	382056490	19240	19240	19240	19240	0
23	20240213	193700	382056490	19240	19240	19240	19240	0
24	20240213	193600	382056490	19240	19240	19240	19240	0
25	20240213	193500	382056490	19240	19240	19240	19240	0
26	20240213	193400	382056490	19240	19240	19240	19240	0
27	20240213	193300	382056490	19240	19240	19240	19240	0
28	20240213	193200	382056490	19240	19240	19240	19240	0
29	20240213	193100	382056490	19240	19240	19240	19240	0
30	20240213	193000	382056490	19240	19240	19240	19240	0
31	20240213	192900	382056490	19240	19240	19240	19240	0
32	20240213	192800	382056490	19240	19240	19240	19240	422
33	20240213	192700	382056490	19240	19240	19240	19240	0
34	20240213	192600	382056490	19240	19240	19240	19240	0
35	20240213	192500	382056490	19240	19240	19240	19240	0
36	20240213	192400	382056490	19240	19240	19240	19240	0
37	20240213	192300	382056490	19240	19240	19240	19240	0
38	20240213	192200	382056490	19240	19240	19240	19240	0
39	20240213	192100	382056490	19240	19240	19240	19240	0
40	20240213	192000	382056490	19240	19240	19240	19240	0
41	20240213	191900	382056490	19240	19240	19240	19240	0
42	20240213	191800	382056490	19240	19240	19240	19240	0
43	20240213	191700	382056490	19240	19240	19240	19240	0
44	20240213	191600	382056490	19240	19240	19240	19240	0
45	20240213	191500	382056490	19240	19240	19240	19240	0
46	20240213	191400	382056490	19240	19240	19240	19240	0
47	20240213	191300	382056490	19240	19240	19240	19240	0
48	20240213	191200	382056490	19240	19240	19240	19240	0
49	20240213	191100	382056490	19240	19240	19240	19240	0
50	20240213	191000	382056490	19240	19240	19240	19240	0
51	20240213	190900	382056490	19240	19240	19240	19240	0
52	20240213	190800	382056490	19240	19240	19240	19240	0
53	20240213	190700	382056490	19240	19240	19240	19240	0
54	20240213	190600	382056490	19240	19240	19240	19240	0
55	20240213	190500	382056490	19240	19240	19240	19240	0
56	20240213	190400	382056490	19240	19240	19240	19240	0
57	20240213	190300	382056490	19240	19240	19240	19240	0
58	20240213	190200	382056490	19240	19240	19240	19240	0
59	20240213	190100	382056490	19240	19240	19240	19240	0
60	20240213	190000	382056490	19240	19240	19240	19240	0
61	20240213	185900	382056490	19240	19240	19240	19240	0
62	20240213	185800	382056490	19240	19240	19240	19240	422
63	20240213	185700	382056490	19240	19240	19240	19240	0
64	20240213	185600	382056490	19240	19240	19240	19240	0
65	20240213	185500	382056490	19240	19240	19240	19240	0
66	20240213	185400	382056490	19240	19240	19240	19240	0
67	20240213	185300	382056490	19240	19240	19240	19240	0
68	20240213	185200	382056490	19240	19240	19240	19240	0
69	20240213	185100	382056490	19240	19240	19240	19240	0
70	20240213	185000	382056490	19240	19240	19240	19240	0
71	20240213	184900	382056490	19240	19240	19240	19240	0
72	20240213	184800	382056490	19240	19240	19240	19240	0
73	20240213	184700	382056490	19240	19240	19240	19240	0
74	20240213	184600	382056490	19240	19240	19240	19240	0
75	20240213	184500	382056490	19240	19240	19240	19240	0
76	20240213	184400	382056490	19240	19240	19240	19240	0
77	20240213	184300	382056490	19240	19240	19240	19240	0
78	20240213	184200	382056490	19240	19240	19240	19240	0
79	20240213	184100	382056490	19240	19240	19240	19240	0
80	20240213	184000	382056490	19240	19240	19240	19240	0
81	20240213	183900	382056490	19240	19240	19240	19240	0
82	20240213	183800	382056490	19240	19240	19240	19240	0
83	20240213	183700	382056490	19240	19240	19240	19240	0
84	20240213	183600	382056490	19240	19240	19240	19240	0
85	20240213	183500	382056490	19240	19240	19240	19240	0
86	20240213	183400	382056490	19240	19240	19240	19240	0
87	20240213	183300	382056490	19240	19240	19240	19240	0
88	20240213	183200	382056490	19240	19240	19240	19240	0
89	20240213	183100	382056490	19240	19240	19240	19240	0
90	20240213	183000	382056490	19240	19240	19240	19240	0
91	20240213	182900	382056490	19240	19240	19240	19240	0
92	20240213	182800	382056490	19240	19240	19240	19240	422
93	20240213	182700	382056490	19240	19240	19240	19240	0
94	20240213	182600	382056490	19240	19240	19240	19240	0
95	20240213	182500	382056490	19240	19240	19240	19240	0
96	20240213	182400	382056490	19240	19240	19240	19240	0
97	20240213	182300	382056490	19240	19240	19240	19240	0
98	20240213	182200	382056490	19240	19240	19240	19240	0
99	20240213	182100	382056490	19240	19240	19240	19240	0
100	20240213	182000	382056490	19240	19240	19240	19240	0
101	20240213	181900	382056490	19240	19240	19240	19240	0
102	20240213	181800	382056490	19240	19240	19240	19240	0
103	20240213	181700	382056490	19240	19240	19240	19240	0
104	20240213	181600	382056490	19240	19240	19240	19240	0
105	20240213	181500	382056490	19240	19240	19240	19240	0
106	20240213	181400	382056490	19240	19240	19240	19240	0
107	20240213	181300	382056490	19240	19240	19240	19240	0
108	20240213	181200	382056490	19240	19240	19240	19240	0
109	20240213	181100	382056490	19240	19240	19240	19240	0
110	20240213	181000	382056490	19240	19240	19240	19240	0
111	20240213	180900	382056490	19240	19240	19240	19240	0
112	20240213	180800	382056490	19240	19240	19240	19240	0
113	20240213	180700	382056490	19240	19240	19240	19240	0
114	20240213	180600	382056490	19240	19240	19240	19240	0
115	20240213	180500	382056490	19240	19240	19240	19240	0
116	20240213	180400	382056490	19240	19240	19240	19240	0
117	20240213	180300	382056490	19240	19240	19240	19240	0
118	20240213	180200	382056490	19240	19240	19240	19240	0
119	20240213	180100	382056490	19240	19240	19240	19240	0
120	20240213	180000	382056490	19240	19240	19240	19240	0
121	20240213	175900	382056490	19240	19240	19240	19240	0
122	20240213	175800	382056490	19240	19240	19240	19240	422
123	20240213	175700	382056490	19240	19240	19240	19240	0
124	20240213	175600	382056490	19240	19240	19240	19240	0
125	20240213	175500	382056490	19240	19240	19240	19240	0
126	20240213	175400	382056490	19240	19240	19240	19240	0
127	20240213	175300	382056490	19240	19240	19240	19240	0
128	20240213	175200	382056490	19240	19240	19240	19240	0
129	20240213	175100	382056490	19240	19240	19240	19240	0
130	20240213	175000	382056490	19240	19240	19240	19240	0
131	20240213	174900	382056490	19240	19240	19240	19240	0
132	20240213	174800	382056490	19240	19240	19240	19240	0
133	20240213	174700	382056490	19240	19240	19240	19240	0
134	20240213	174600	382056490	19240	19240	19240	19240	0
135	20240213	174500	382056490	19240	19240	19240	19240	0
136	20240213	174400	382056490	19240	19240	19240	19240	0
137	20240213	174300	382056490	19240	19240	19240	19240	0
138	20240213	174200	382056490	19240	19240	19240	19240	0
139	20240213	174100	382056490	19240	19240	19240	19240	0
140	20240213	174000	382056490	19240	19240	19240	19240	0
141	20240213	173900	382056490	19240	19240	19240	19240	0
142	20240213	173800	382056490	19240	19240	19240	19240	0
143	20240213	173700	382056490	19240	19240	19240	19240	0
144	20240213	173600	382056490	19240	19240	19240	19240	0
145	20240213	173500	382056490	19240	19240	19240	19240	0
146	20240213	173400	382056490	19240	19240	19240	19240	0
147	20240213	173300	382056490	19240	19240	19240	19240	0
148	20240213	173200	382056490	19240	19240	19240	19240	0
149	20240213	173100	382056490	19240	19240	19240	19240	0
150	20240213	173000	382056490	19240	19240	19240	19240	0
151	20240213	172900	382056490	19240	19240	19240	19240	0
152	20240213	172800	382056490	19240	19240	19240	19240	422
153	20240213	172700	382056490	19240	19240	19240	19240	0
154	20240213	172600	382056490	19240	19240	19240	19240	0
155	20240213	172500	382056490	19240	19240	19240	19240	0
156	20240213	172400	382056490	19240	19240	19240	19240	0
157	20240213	172300	382056490	19240	19240	19240	19240	0
158	20240213	172200	382056490	19240	19240	19240	19240	0
159	20240213	172100	382056490	19240	19240	19240	19240	0
160	20240213	172000	382056490	19240	19240	19240	19240	0
161	20240213	171900	382056490	19240	19240	19240	19240	0
162	20240213	171800	382056490	19240	19240	19240	19240	0
163	20240213	171700	382056490	19240	19240	19240	19240	0
164	20240213	171600	382056490	19240	19240	19240	19240	0
165	20240213	171500	382056490	19240	19240	19240	19240	0
166	20240213	171400	382056490	19240	19240	19240	19240	0
167	20240213	171300	382056490	19240	19240	19240	19240	0
168	20240213	171200	382056490	19240	19240	19240	19240	0
169	20240213	171100	382056490	19240	19240	19240	19240	0
170	20240213	171000	382056490	19240	19240	19240	19240	0
171	20240213	170900	382056490	19240	19240	19240	19240	0
172	20240213	170800	382056490	19240	19240	19240	19240	0
173	20240213	170700	382056490	19240	19240	19240	19240	0
174	20240213	170600	382056490	19240	19240	19240	19240	0
175	20240213	170500	382056490	19240	19240	19240	19240	0
176	20240213	170400	382056490	19240	19240	19240	19240	0
177	20240213	170300	382056490	19240	19240	19240	19240	0
178	20240213	170200	382056490	19240	19240	19240	19240	0
179	20240213	170100	382056490	19240	19240	19240	19240	0
180	20240213	170000	382056490	19240	19240	19240	19240	0
181	20240213	165900	382056490	19240	19240	19240	19240	0
182	20240213	165800	382056490	19240	19240	19240	19240	422
183	20240213	165700	382056490	19240	19240	19240	19240	0
184	20240213	165600	382056490	19240	19240	19240	19240	0
185	20240213	165500	382056490	19240	19240	19240	19240	0
186	20240213	165400	382056490	19240	19240	19240	19240	0
187	20240213	165300	382056490	19240	19240	19240	19240	0
188	20240213	165200	382056490	19240	19240	19240	19240	0
189	20240213	165100	382056490	19240	19240	19240	19240	0
190	20240213	165000	382056490	19240	19240	19240	19240	0
191	20240213	164900	382056490	19240	19240	19240	19240	0
192	20240213	164800	382056490	19240	19240	19240	19240	0
193	20240213	164700	382056490	19240	19240	19240	19240	0
194	20240213	164600	382056490	19240	19240	19240	19240	0
195	20240213	164500	382056490	19240	19240	19240	19240	0
196	20240213	164400	382056490	19240	19240	19240	19240	0
197	20240213	164300	382056490	19240	19240	19240	19240	0
198	20240213	164200	382056490	19240	19240	19240	19240	0
199	20240213	164100	382056490	19240	19240	19240	19240	0
200	20240213	164000	382056490	19240	19240	19240	19240	0
201	20240213	163900	382056490	19240	19240	19240	19240	0
202	20240213	163800	382056490	19240	19240	19240	19240	0
203	20240213	163700	382056490	19240	19240	19240	19240	0
204	20240213	163600	382056490	19240	19240	19240	19240	0
205	20240213	163500	382056490	19240	19240	19240	19240	0
206	20240213	163400	382056490	19240	19240	19240	19240	0
207	20240213	163300	382056490	19240	19240	19240	19240	0
208	20240213	163200	382056490	19240	19240	19240	19240	0
209	20240213	163100	382056490	19240	19240	19240	19240	0
210	20240213	163000	382056490	19240	19240	19240	19240	0
211	20240213	162900	382056490	19240	19240	19240	19240	0
212	20240213	162800	382056490	19240	19240	19240	19240	422
213	20240213	162700	382056490	19240	19240	19240	19240	0
214	20240213	162600	382056490	19240	19240	19240	19240	0
215	20240213	162500	382056490	19240	19240	19240	19240	0
216	20240213	162400	382056490	19240	19240	19240	19240	0
217	20240213	162300	382056490	19240	19240	19240	19240	0
218	20240213	162200	382056490	19240	19240	19240	19240	0
219	20240213	162100	382056490	19240	19240	19240	19240	0
220	20240213	162000	382056490	19240	19240	19240	19240	0
221	20240213	161900	382056490	19240	19240	19240	19240	0
222	20240213	161800	382056490	19240	19240	19240	19240	0
223	20240213	161700	382056490	19240	19240	19240	19240	0
224	20240213	161600	382056490	19240	19240	19240	19240	0
225	20240213	161500	382056490	19240	19240	19240	19240	0
226	20240213	161400	382056490	19240	19240	19240	19240	0
227	20240213	161300	382056490	19240	19240	19240	19240	0
228	20240213	161200	382056490	19240	19240	19240	19240	0
229	20240213	161100	382056490	19240	19240	19240	19240	0
230	20240213	161000	382056490	19240	19240	19240	19240	0
231	20240213	160900	382056490	19240	19240	19240	19240	0
232	20240213	160800	382056490	19240	19240	19240	19240	0
233	20240213	160700	382056490	19240	19240	19240	19240	0
234	20240213	160600	382056490	19240	19240	19240	19240	0
235	20240213	160500	382056490	19240	19240	19240	19240	0
236	20240213	160400	382056490	19240	19240	19240	19240	0
237	20240213	160300	382056490	19240	19240	19240	19240	0
238	20240213	160200	382056490	19240	19240	19240	19240	0
239	20240213	160100	382056490	19240	19240	19240	19240	0
240	20240213	160000	382056490	19240	19240	19240	19240	0
241	20240213	155900	382056490	19240	19240	19240	19240	0
242	20240213	155800	382056490	19240	19240	19240	19240	422
243	20240213	155700	382056490	19240	19240	19240	19240	0
244	20240213	155600	382056490	19240	19240	19240	19240	0
245	20240213	155500	382056490	19240	19240	19240	19240	0
246	20240213	155400	382056490	19240	19240	19240	19240	0
247	20240213	155300	382056490	19240	19240	19240	19240	0
248	20240213	155200	382056490	19240	19240	19240	19240	0
249	20240213	155100	382056490	19240	19240	19240	19240	0
250	20240213	155000	382056490	19240	19240	19240	19240	0
251	20240213	154900	382056490	19240	19240	19240	19240	0
252	20240213	154800	382056490	19240	19240	19240	19240	0
253	20240213	154700	382056490	19240	19240	19240	19240	0
254	20240213	154600	382056490	19240	19240	19240	19240	0
255	20240213	154500	382056490	19240	19240	19240	19240	0
256	20240213	154400	382056490	19240	19240	19240	19240	0
257	20240213	154300	382056490	19240	19240	19240	19240	0
258	20240213	154200	382056490	19240	19240	19240	19240	0
259	20240213	154100	382056490	19240	19240	19240	19240	0
260	20240213	154000	382056490	19240	19240	19240	19240	0
261	20240213	153900	382056490	19240	19240	19240	19240	0
262	20240213	153800	382056490	19240	19240	19240	19240	0
263	20240213	153700	382056490	19240	19240	19240	19240	0
264	20240213	153600	382056490	19240	19240	19240	19240	0
265	20240213	153500	382056490	19240	19240	19240	19240	0
266	20240213	153400	382056490	19240	19240	19240	19240	0
267	20240213	153300	382056490	19240	19240	19240	19240	0
268	20240213	153200	382056490	19240	19240	19240	19240	0
269	20240213	153100	382056490	19240	19240	19240	19240	0
270	20240213	153000	382056490	19240	19240	19240	19240	422
271	20240213	152900	373937210	19170	19170	19170	19170	0
272	20240213	152800	373937210	19170	19170	19170	19170	0
273	20240213	152700	373937210	19170	19170	19170	19170	0
274	20240213	152600	373937210	19170	19170	19170	19170	0
275	20240213	152500	373937210	19170	19170	19170	19170	0
276	20240213	152400	373937210	19170	19170	19170	19170	0
277	20240213	152300	373937210	19170	19170	19170	19170	0
278	20240213	152200	373937210	19170	19170	19170	19170	0
279	20240213	152100	373937210	19170	19170	19170	19170	0
280	20240213	152000	373937210	19170	19170	19170	19170	0
281	20240213	151900	373937210	19170	19080	19170	19080	39
282	20240213	151800	373192640	19190	19080	19190	19080	42
283	20240213	151700	372386780	19210	19170	19210	19170	20
284	20240213	151600	372003180	19170	18970	19170	18950	96
285	20240213	151500	370178460	19190	19190	19190	19190	26
286	20240213	151400	369679520	19190	18920	19190	18920	2
287	20240213	151300	369641410	19190	19190	19190	19190	2
288	20240213	151200	369603030	18770	19180	19210	18770	59
289	20240213	151100	368489100	19180	19180	19180	19180	17
290	20240213	151000	368163040	19240	19240	19240	19240	1
291	20240213	150900	368143800	19080	19210	19210	18640	1998
292	20240213	150800	330167300	19210	19220	19220	19210	11
293	20240213	150700	329955900	19320	19320	19320	19320	0
294	20240213	150600	329955900	19320	19320	19320	19320	0
295	20240213	150500	329955900	19320	19300	19320	19300	16
296	20240213	150400	329647080	19220	19220	19220	19220	0
297	20240213	150300	329647080	19220	19220	19220	19220	3
298	20240213	150200	329589420	19300	19300	19300	19300	1
299	20240213	150100	329570120	19210	19210	19210	19210	5
300	20240213	150000	329474070	19210	19210	19210	19210	1
301	20240213	145900	329454860	19210	19210	19210	19210	4
302	20240213	145800	329378020	19320	19300	19330	19210	29
303	20240213	145700	328818730	19310	19310	19310	19310	0
304	20240213	145600	328818730	19310	19310	19310	19310	0
305	20240213	145500	328818730	19310	19310	19310	19310	1
306	20240213	145400	328799420	19310	19300	19310	19300	15
307	20240213	145300	328509890	19300	19200	19300	19200	48
308	20240213	145200	327583790	19300	19210	19300	19200	1501
309	20240213	145100	298762990	19340	19340	19340	19340	0
310	20240213	145000	298762990	19340	19340	19340	19340	0
311	20240213	144900	298762990	19340	19260	19340	19200	52
312	20240213	144800	297761510	19250	19250	19250	19250	0
313	20240213	144700	297761510	19250	19250	19250	19250	0
314	20240213	144600	297761510	19250	19250	19250	19250	0
315	20240213	144500	297761510	19250	19250	19250	19250	0
316	20240213	144400	297761510	19250	19240	19250	19240	129
317	20240213	144300	295278300	19250	19240	19250	19190	23
318	20240213	144200	294835820	19190	19260	19260	19190	209
319	20240213	144100	290825040	19190	19190	19190	19190	280
320	20240213	144000	285451840	19280	19280	19280	19280	0
321	20240213	143900	285451840	19280	19280	19280	19280	50
322	20240213	143800	284487840	19280	19190	19280	19190	103
323	20240213	143700	282511180	19190	19280	19290	19190	252
324	20240213	143600	277660310	19200	19200	19200	19200	0
325	20240213	143500	277660310	19200	19200	19200	19200	77
326	20240213	143400	276181910	19200	19200	19200	19200	0
327	20240213	143300	276181910	19200	19200	19200	19200	39
328	20240213	143200	275433110	19150	19250	19250	19150	110
329	20240213	143100	273321110	19290	19250	19290	19250	7
330	20240213	143000	273186320	19300	19220	19300	19220	319
331	20240213	142900	267047960	19220	19220	19220	19220	0
332	20240213	142800	267047960	19220	19220	19220	19220	10
333	20240213	142700	266855760	19200	19190	19200	19190	350
334	20240213	142600	260136860	19200	19200	19200	19200	130
335	20240213	142500	257640860	19200	19180	19200	19180	10
336	20240213	142400	257448960	19060	19120	19200	19040	233
337	20240213	142300	252999070	19190	19190	19190	19190	0
338	20240213	142200	252999070	19190	19200	19200	19190	123
339	20240213	142100	250637720	19240	19240	19240	19240	2
340	20240213	142000	250599240	19200	19200	19200	19200	125
341	20240213	141900	248199240	19260	19200	19260	19200	2
342	20240213	141800	248160780	19200	19190	19200	19190	87
343	20240213	141700	246490480	19180	19250	19250	19180	20
344	20240213	141600	246106390	19250	19180	19330	19180	807
345	20240213	141500	230569290	19170	19300	19320	19120	559
346	20240213	141400	219787000	19270	19270	19300	19270	317
347	20240213	141300	213669840	19290	19150	19300	19150	512
348	20240213	141200	203821590	19180	19170	19180	19170	60
349	20240213	141100	202671310	19180	19170	19180	19170	76
350	20240213	141000	201214150	19190	19170	19190	19170	4
351	20240213	140900	201137450	19040	19130	19150	19040	1086
352	20240213	140800	180361670	19130	19100	19130	19100	12
353	20240213	140700	180132230	19100	19100	19100	19100	64
354	20240213	140600	178909830	19100	19030	19100	19030	388
355	20240213	140500	171502940	19030	19030	19030	19030	111
356	20240213	140400	169390610	19000	18970	19000	18970	434
357	20240213	140300	161145700	18980	18980	18980	18980	54
358	20240213	140200	160120780	18980	18980	18980	18980	0
359	20240213	140100	160120780	18980	18870	18980	18870	30
360	20240213	140000	159554570	18960	18960	18960	18960	0
361	20240213	135900	159554570	18960	18940	18960	18940	332
362	20240213	135800	153262150	18930	18890	18930	18890	250
363	20240213	135700	148534450	18890	18890	18890	18890	0
364	20240213	135600	148534450	18890	18890	18890	18890	50
365	20240213	135500	147589950	18880	18880	18880	18880	50
366	20240213	135400	146645950	18870	18890	18900	18870	78
367	20240213	135300	145173740	18810	18810	18810	18810	0
368	20240213	135200	145173740	18810	18800	18880	18800	148
369	20240213	135100	142389720	18790	18780	18790	18780	337
370	20240213	135000	136057740	18760	18670	18760	18670	757
371	20240213	134900	121906620	18670	18670	18670	18670	1
372	20240213	134800	121887950	18660	18660	18660	18660	72
373	20240213	134700	120544430	18660	18660	18660	18660	130
374	20240213	134600	118118630	18650	18650	18650	18650	0
375	20240213	134500	118118630	18650	18650	18650	18650	0
376	20240213	134400	118118630	18650	18650	18650	18650	0
377	20240213	134300	118118630	18650	18650	18650	18650	0
378	20240213	134200	118118630	18650	18650	18650	18650	0
379	20240213	134100	118118630	18650	18650	18650	18650	0
380	20240213	134000	118118630	18650	18650	18650	18650	9
381	20240213	133900	117950780	18670	18670	18670	18670	0
382	20240213	133800	117950780	18670	18670	18670	18670	0
383	20240213	133700	117950780	18670	18670	18670	18670	0
384	20240213	133600	117950780	18670	18670	18670	18670	0
385	20240213	133500	117950780	18670	18670	18670	18670	0
386	20240213	133400	117950780	18670	18670	18670	18670	0
387	20240213	133300	117950780	18670	18670	18670	18670	15
388	20240213	133200	117670730	18670	18670	18670	18670	6
389	20240213	133100	117558710	18640	18640	18640	18640	2
390	20240213	133000	117521430	18660	18660	18660	18660	100
391	20240213	132900	115655430	18660	18660	18660	18660	0
392	20240213	132800	115655430	18660	18660	18660	18660	0
393	20240213	132700	115655430	18660	18660	18660	18660	6
394	20240213	132600	115543470	18670	18670	18670	18670	0
395	20240213	132500	115543470	18670	18660	18670	18660	25
396	20240213	132400	115076940	18660	18660	18660	18660	0
397	20240213	132300	115076940	18660	18660	18660	18660	0
398	20240213	132200	115076940	18660	18660	18660	18660	100
399	20240213	132100	113210940	18670	18670	18670	18670	0
400	20240213	132000	113210940	18670	18670	18670	18670	0
401	20240213	131900	113210940	18670	18670	18670	18670	0
402	20240213	131800	113210940	18670	18650	18670	18630	117
403	20240213	131700	111030360	18660	18650	18660	18650	16
404	20240213	131600	110731920	18640	18650	18650	18640	400
405	20240213	131500	103274630	18660	18660	18660	18660	24
406	20240213	131400	102826790	18660	18660	18660	18660	61
407	20240213	131300	101688530	18660	18670	18670	18660	201
408	20240213	131200	97936860	18670	18670	18670	18670	0
409	20240213	131100	97936860	18670	18670	18670	18670	0
410	20240213	131000	97936860	18670	18670	18670	18670	10
411	20240213	130900	97750160	18670	18670	18670	18670	0
412	20240213	130800	97750160	18670	18750	18750	18670	376
413	20240213	130700	90728630	18680	18720	18720	18680	185
414	20240213	130600	87269690	18760	18760	18760	18760	0
415	20240213	130500	87269690	18760	18760	18760	18760	0
416	20240213	130400	87269690	18760	18760	18760	18760	0
417	20240213	130300	87269690	18760	18760	18760	18760	0
418	20240213	130200	87269690	18760	18760	18760	18760	12
419	20240213	130100	87044570	18730	18730	18730	18730	0
420	20240213	130000	87044570	18730	18730	18730	18730	0
421	20240213	125900	87044570	18730	18730	18730	18730	0
422	20240213	125800	87044570	18730	18730	18730	18730	0
423	20240213	125700	87044570	18730	18730	18730	18730	69
424	20240213	125600	85752200	18730	18730	18730	18730	100
425	20240213	125500	83879200	18760	18760	18760	18760	0
426	20240213	125400	83879200	18760	18760	18760	18760	0
427	20240213	125300	83879200	18760	18760	18760	18760	0
428	20240213	125200	83879200	18760	18760	18760	18760	0
429	20240213	125100	83879200	18760	18760	18760	18760	5
430	20240213	125000	83785400	18760	18760	18760	18760	2
431	20240213	124900	83747880	18760	18760	18760	18760	0
432	20240213	124800	83747880	18760	18760	18760	18760	13
433	20240213	124700	83504000	18760	18760	18760	18760	0
434	20240213	124600	83504000	18760	18760	18760	18760	0
435	20240213	124500	83504000	18760	18760	18760	18760	1
436	20240213	124400	83485240	18760	18760	18760	18760	0
437	20240213	124300	83485240	18760	18760	18760	18760	0
438	20240213	124200	83485240	18760	18760	18760	18760	0
439	20240213	124100	83485240	18760	18760	18760	18760	0
440	20240213	124000	83485240	18760	18760	18760	18760	87
441	20240213	123900	81853120	18780	18780	18780	18780	0
442	20240213	123800	81853120	18780	18760	18780	18760	19
443	20240213	123700	81496430	18760	18760	18760	18760	0
444	20240213	123600	81496430	18760	18760	18760	18760	0
445	20240213	123500	81496430	18760	18760	18760	18760	87
446	20240213	123400	79864310	18760	18760	18760	18760	0
447	20240213	123300	79864310	18760	18760	18760	18760	0
448	20240213	123200	79864310	18760	18760	18760	18760	0
449	20240213	123100	79864310	18760	18760	18760	18760	0
450	20240213	123000	79864310	18760	18760	18760	18760	0
451	20240213	122900	79864310	18760	18760	18760	18760	0
452	20240213	122800	79864310	18760	18760	18760	18760	0
453	20240213	122700	79864310	18760	18760	18760	18760	0
454	20240213	122600	79864310	18760	18760	18760	18760	0
455	20240213	122500	79864310	18760	18760	18760	18760	15
456	20240213	122400	79582910	18750	18750	18750	18750	0
457	20240213	122300	79582910	18750	18750	18750	18750	0
458	20240213	122200	79582910	18750	18750	18750	18750	0
459	20240213	122100	79582910	18750	18750	18750	18750	0
460	20240213	122000	79582910	18750	18750	18750	18750	0
461	20240213	121900	79582910	18750	18750	18760	18750	101
462	20240213	121800	77688810	18760	18760	18760	18760	0
463	20240213	121700	77688810	18760	18760	18760	18760	0
464	20240213	121600	77688810	18760	18760	18760	18760	0
465	20240213	121500	77688810	18760	18760	18760	18760	0
466	20240213	121400	77688810	18760	18760	18760	18760	0
467	20240213	121300	77688810	18760	18760	18760	18760	0
468	20240213	121200	77688810	18760	18760	18760	18760	1
469	20240213	121100	77670050	18760	18760	18760	18760	0
470	20240213	121000	77670050	18760	18760	18760	18760	0
471	20240213	120900	77670050	18760	18760	18760	18760	0
472	20240213	120800	77670050	18760	18760	18760	18760	0
473	20240213	120700	77670050	18760	18760	18760	18760	0
474	20240213	120600	77670050	18760	18760	18760	18760	0
475	20240213	120500	77670050	18760	18760	18760	18760	10
476	20240213	120400	77482450	18780	18780	18780	18780	0
477	20240213	120300	77482450	18780	18780	18780	18780	0
478	20240213	120200	77482450	18780	18780	18780	18780	0
479	20240213	120100	77482450	18780	18780	18780	18780	0
480	20240213	120000	77482450	18780	18780	18780	18780	0
481	20240213	115900	77482450	18780	18780	18780	18780	0
482	20240213	115800	77482450	18780	18780	18780	18780	0
483	20240213	115700	77482450	18780	18780	18780	18780	0
484	20240213	115600	77482450	18780	18780	18780	18780	0
485	20240213	115500	77482450	18780	18700	18780	18700	16
486	20240213	115400	77182050	18780	18780	18780	18780	0
487	20240213	115300	77182050	18780	18780	18780	18780	0
488	20240213	115200	77182050	18780	18780	18780	18780	0
489	20240213	115100	77182050	18780	18780	18780	18780	0
490	20240213	115000	77182050	18780	18780	18780	18780	0
491	20240213	114900	77182050	18780	18780	18780	18780	0
492	20240213	114800	77182050	18780	18780	18780	18780	2
493	20240213	114700	77144490	18780	18780	18780	18780	0
494	20240213	114600	77144490	18780	18780	18780	18780	0
495	20240213	114500	77144490	18780	18780	18780	18780	0
496	20240213	114400	77144490	18780	18780	18780	18780	0
497	20240213	114300	77144490	18780	18780	18780	18780	5
498	20240213	114200	77050590	18780	18780	18780	18780	0
499	20240213	114100	77050590	18780	18780	18780	18780	30
500	20240213	114000	76487190	18780	18780	18780	18780	3
501	20240213	113900	76430850	18780	18740	18780	18740	502
502	20240213	113800	67014220	18740	18740	18740	18740	0
503	20240213	113700	67014220	18740	18740	18740	18740	0
504	20240213	113600	67014220	18740	18740	18740	18740	3
505	20240213	113500	66958000	18690	18690	18690	18690	90
506	20240213	113400	65275900	18740	18740	18740	18740	3
507	20240213	113300	65219680	18690	18690	18690	18690	10
508	20240213	113200	65032780	18690	18690	18690	18690	33
509	20240213	113100	64416010	18740	18740	18740	18740	0
510	20240213	113000	64416010	18740	18740	18740	18740	0
511	20240213	112900	64416010	18740	18740	18740	18740	0
512	20240213	112800	64416010	18740	18740	18740	18740	0
513	20240213	112700	64416010	18740	18740	18740	18740	0
514	20240213	112600	64416010	18740	18740	18740	18740	0
515	20240213	112500	64416010	18740	18740	18740	18740	0
516	20240213	112400	64416010	18740	18740	18740	18740	0
517	20240213	112300	64416010	18740	18740	18740	18740	0
518	20240213	112200	64416010	18740	18740	18740	18740	1
519	20240213	112100	64397270	18680	18730	18740	18680	52
520	20240213	112000	63425800	18680	18680	18680	18680	100
521	20240213	111900	61557800	18750	18720	18750	18720	52
522	20240213	111800	60583400	18720	18720	18720	18720	10
523	20240213	111700	60396200	18720	18700	18720	18670	670
524	20240213	111600	47882040	18730	18730	18730	18730	1
525	20240213	111500	47863310	18730	18730	18730	18730	0
526	20240213	111400	47863310	18730	18730	18730	18730	0
527	20240213	111300	47863310	18730	18730	18730	18730	0
528	20240213	111200	47863310	18730	18730	18730	18730	5
529	20240213	111100	47769660	18750	18750	18750	18750	0
530	20240213	111000	47769660	18750	18750	18750	18750	0
531	20240213	110900	47769660	18750	18750	18750	18750	0
532	20240213	110800	47769660	18750	18750	18750	18750	0
533	20240213	110700	47769660	18750	18750	18750	18750	0
534	20240213	110600	47769660	18750	18750	18750	18750	0
535	20240213	110500	47769660	18750	18750	18750	18750	0
536	20240213	110400	47769660	18750	18750	18750	18750	0
537	20240213	110300	47769660	18750	18750	18750	18750	0
538	20240213	110200	47769660	18750	18750	18750	18750	0
539	20240213	110100	47769660	18750	18750	18750	18750	0
540	20240213	110000	47769660	18750	18750	18750	18750	0
541	20240213	105900	47769660	18750	18750	18750	18750	0
542	20240213	105800	47769660	18750	18750	18750	18750	0
543	20240213	105700	47769660	18750	18750	18750	18750	0
544	20240213	105600	47769660	18750	18750	18750	18750	0
545	20240213	105500	47769660	18750	18750	18750	18750	0
546	20240213	105400	47769660	18750	18750	18750	18750	0
547	20240213	105300	47769660	18750	18750	18750	18750	11
548	20240213	105200	47563410	18760	18760	18760	18760	0
549	20240213	105100	47563410	18760	18760	18760	18750	14
550	20240213	105000	47300870	18750	18750	18750	18750	124
551	20240213	104900	44975870	18750	18750	18750	18750	10
552	20240213	104800	44788370	18750	18750	18750	18750	0
553	20240213	104700	44788370	18750	18690	18750	18690	167
554	20240213	104600	41665330	18700	18700	18700	18700	0
555	20240213	104500	41665330	18700	18700	18700	18700	0
556	20240213	104400	41665330	18700	18690	18700	18690	5
557	20240213	104300	41571850	18700	18690	18700	18690	25
558	20240213	104200	41104590	18680	18680	18680	18680	0
559	20240213	104100	41104590	18680	18680	18680	18680	0
560	20240213	104000	41104590	18680	18680	18680	18680	0
561	20240213	103900	41104590	18680	18680	18680	18680	120
562	20240213	103800	38862990	18700	18700	18700	18700	0
563	20240213	103700	38862990	18700	18700	18700	18700	0
564	20240213	103600	38862990	18700	18750	18750	18700	5
565	20240213	103500	38769390	18700	18700	18700	18700	110
566	20240213	103400	36712390	18760	18760	18760	18760	5
567	20240213	103300	36618590	18760	18760	18760	18760	0
568	20240213	103200	36618590	18760	18760	18760	18760	0
569	20240213	103100	36618590	18760	18760	18760	18760	0
570	20240213	103000	36618590	18760	18760	18760	18760	0
571	20240213	102900	36618590	18760	18760	18760	18760	100
572	20240213	102800	34742590	18760	18760	18760	18760	0
573	20240213	102700	34742590	18760	18760	18760	18760	1
574	20240213	102600	34723830	18670	18670	18670	18670	0
575	20240213	102500	34723830	18670	18670	18670	18670	0
576	20240213	102400	34723830	18670	18670	18670	18670	5
577	20240213	102300	34630480	18760	18760	18760	18760	0
578	20240213	102200	34630480	18760	18760	18760	18760	3
579	20240213	102100	34574200	18670	18760	18760	18670	2
580	20240213	102000	34536770	18670	18670	18670	18670	50
581	20240213	101900	33603270	18680	18700	18700	18680	68
582	20240213	101800	32332860	18760	18760	18760	18760	0
583	20240213	101700	32332860	18760	18760	18760	18760	0
584	20240213	101600	32332860	18760	18760	18760	18760	0
585	20240213	101500	32332860	18760	18760	18760	18760	0
586	20240213	101400	32332860	18760	18760	18760	18760	0
587	20240213	101300	32332860	18760	18760	18760	18760	0
588	20240213	101200	32332860	18760	18760	18760	18760	0
589	20240213	101100	32332860	18760	18760	18760	18760	0
590	20240213	101000	32332860	18760	18760	18760	18760	0
591	20240213	100900	32332860	18760	18760	18760	18760	10
592	20240213	100800	32145260	18760	18760	18760	18760	0
593	20240213	100700	32145260	18760	18760	18760	18760	0
594	20240213	100600	32145260	18760	18760	18760	18760	0
595	20240213	100500	32145260	18760	18760	18760	18760	0
596	20240213	100400	32145260	18760	18760	18760	18760	0
597	20240213	100300	32145260	18760	18760	18760	18760	0
598	20240213	100200	32145260	18760	18760	18760	18760	1
599	20240213	100100	32126500	18760	18760	18760	18760	0
600	20240213	100000	32126500	18760	18760	18760	18760	1
601	20240213	095900	32107740	18760	18760	18760	18760	18
602	20240213	095800	31770060	18760	18760	18760	18760	1
603	20240213	095700	31751300	18700	18700	18700	18700	0
604	20240213	095600	31751300	18700	18700	18700	18700	22
605	20240213	095500	31339900	18760	18760	18760	18760	0
606	20240213	095400	31339900	18760	18760	18760	18760	0
607	20240213	095300	31339900	18760	18760	18760	18760	0
608	20240213	095200	31339900	18760	18760	18760	18760	0
609	20240213	095100	31339900	18760	18760	18760	18760	0
610	20240213	095000	31339900	18760	18760	18760	18760	0
611	20240213	094900	31339900	18760	18760	18760	18760	0
612	20240213	094800	31339900	18760	18760	18760	18760	0
613	20240213	094700	31339900	18760	18760	18760	18760	0
614	20240213	094600	31339900	18760	18760	18760	18760	0
615	20240213	094500	31339900	18760	18760	18760	18760	0
616	20240213	094400	31339900	18760	18750	18760	18750	15
617	20240213	094300	31058520	18760	18760	18760	18760	0
618	20240213	094200	31058520	18760	18760	18760	18760	100
619	20240213	094100	29182520	18760	18760	18770	18760	99
620	20240213	094000	27324600	18770	18770	18770	18770	0
621	20240213	093900	27324600	18770	18770	18770	18770	0
622	20240213	093800	27324600	18770	18770	18770	18770	0
623	20240213	093700	27324600	18770	18770	18770	18770	1
624	20240213	093600	27305830	18620	18770	18770	18620	34
625	20240213	093500	26671450	18670	18670	18670	18670	0
626	20240213	093400	26671450	18670	18670	18670	18670	1
627	20240213	093300	26652780	18770	18770	18770	18770	0
628	20240213	093200	26652780	18770	18770	18770	18770	2
629	20240213	093100	26615240	18660	18670	18670	18660	270
630	20240213	093000	21576410	18770	18770	18770	18770	0
631	20240213	092900	21576410	18770	18770	18770	18770	8
632	20240213	092800	21426250	18670	18670	18670	18670	2
633	20240213	092700	21388910	18770	18770	18770	18770	1
634	20240213	092600	21370140	18660	18660	18660	18660	20
635	20240213	092500	20996940	18660	18770	18770	18660	41
636	20240213	092400	20230670	18770	18770	18770	18770	0
637	20240213	092300	20230670	18770	18770	18770	18770	213
638	20240213	092200	16232660	18770	18770	18770	18770	0
639	20240213	092100	16232660	18770	18770	18770	18770	0
640	20240213	092000	16232660	18770	18770	18770	18770	0
641	20240213	091900	16232660	18770	18770	18770	18770	5
642	20240213	091800	16138810	18790	18790	18790	18790	0
643	20240213	091700	16138810	18790	18790	18790	18790	0
644	20240213	091600	16138810	18790	18790	18790	18790	0
645	20240213	091500	16138810	18790	18790	18790	18790	2
646	20240213	091400	16101230	18790	18790	18790	18790	0
647	20240213	091300	16101230	18790	18790	18790	18790	60
648	20240213	091200	14973830	18790	18790	18790	18790	0
649	20240213	091100	14973830	18790	18790	18790	18790	48
650	20240213	091000	14071910	18790	18770	18790	18770	87
651	20240213	090900	12438430	18770	18770	18770	18770	0
652	20240213	090800	12438430	18770	18770	18770	18770	0
653	20240213	090700	12438430	18770	18770	18770	18770	0
654	20240213	090600	12438430	18770	18770	18770	18770	0
655	20240213	090500	12438430	18770	18770	18770	18770	0
656	20240213	090400	12438430	18770	18770	18770	18770	36
657	20240213	090300	11762710	18770	18770	18770	18770	3
658	20240213	090200	11706400	18690	18670	18690	18580	74
659	20240213	090100	10328830	18670	18700	18700	18570	390
660	20240213	090000	3066800	18700	18700	18700	18700	164