KissMeData/036190/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	191200	137048200	26000	26000	26000	26000	35
3	20240213	191100	137048200	26000	26000	26000	26000	0
4	20240213	191000	137048200	26000	26000	26000	26000	0
5	20240213	190900	137048200	26000	26000	26000	26000	0
6	20240213	190800	137048200	26000	26000	26000	26000	0
7	20240213	190700	137048200	26000	26000	26000	26000	0
8	20240213	190600	137048200	26000	26000	26000	26000	0
9	20240213	190500	137048200	26000	26000	26000	26000	0
10	20240213	190400	137048200	26000	26000	26000	26000	0
11	20240213	190300	137048200	26000	26000	26000	26000	0
12	20240213	190200	137048200	26000	26000	26000	26000	0
13	20240213	190100	137048200	26000	26000	26000	26000	0
14	20240213	190000	137048200	26000	26000	26000	26000	0
15	20240213	185900	137048200	26000	26000	26000	26000	0
16	20240213	185800	137048200	26000	26000	26000	26000	0
17	20240213	185700	137048200	26000	26000	26000	26000	0
18	20240213	185600	137048200	26000	26000	26000	26000	0
19	20240213	185500	137048200	26000	26000	26000	26000	0
20	20240213	185400	137048200	26000	26000	26000	26000	0
21	20240213	185300	137048200	26000	26000	26000	26000	0
22	20240213	185200	137048200	26000	26000	26000	26000	0
23	20240213	185100	137048200	26000	26000	26000	26000	0
24	20240213	185000	137048200	26000	26000	26000	26000	0
25	20240213	184900	137048200	26000	26000	26000	26000	0
26	20240213	184800	137048200	26000	26000	26000	26000	0
27	20240213	184700	137048200	26000	26000	26000	26000	0
28	20240213	184600	137048200	26000	26000	26000	26000	0
29	20240213	184500	137048200	26000	26000	26000	26000	0
30	20240213	184400	137048200	26000	26000	26000	26000	0
31	20240213	184300	137048200	26000	26000	26000	26000	0
32	20240213	184200	137048200	26000	26000	26000	26000	35
33	20240213	184100	137048200	26000	26000	26000	26000	0
34	20240213	184000	137048200	26000	26000	26000	26000	0
35	20240213	183900	137048200	26000	26000	26000	26000	0
36	20240213	183800	137048200	26000	26000	26000	26000	0
37	20240213	183700	137048200	26000	26000	26000	26000	0
38	20240213	183600	137048200	26000	26000	26000	26000	0
39	20240213	183500	137048200	26000	26000	26000	26000	0
40	20240213	183400	137048200	26000	26000	26000	26000	0
41	20240213	183300	137048200	26000	26000	26000	26000	0
42	20240213	183200	137048200	26000	26000	26000	26000	0
43	20240213	183100	137048200	26000	26000	26000	26000	0
44	20240213	183000	137048200	26000	26000	26000	26000	0
45	20240213	182900	137048200	26000	26000	26000	26000	0
46	20240213	182800	137048200	26000	26000	26000	26000	0
47	20240213	182700	137048200	26000	26000	26000	26000	0
48	20240213	182600	137048200	26000	26000	26000	26000	0
49	20240213	182500	137048200	26000	26000	26000	26000	0
50	20240213	182400	137048200	26000	26000	26000	26000	0
51	20240213	182300	137048200	26000	26000	26000	26000	0
52	20240213	182200	137048200	26000	26000	26000	26000	0
53	20240213	182100	137048200	26000	26000	26000	26000	0
54	20240213	182000	137048200	26000	26000	26000	26000	0
55	20240213	181900	137048200	26000	26000	26000	26000	0
56	20240213	181800	137048200	26000	26000	26000	26000	0
57	20240213	181700	137048200	26000	26000	26000	26000	0
58	20240213	181600	137048200	26000	26000	26000	26000	0
59	20240213	181500	137048200	26000	26000	26000	26000	0
60	20240213	181400	137048200	26000	26000	26000	26000	0
61	20240213	181300	137048200	26000	26000	26000	26000	0
62	20240213	181200	137048200	26000	26000	26000	26000	35
63	20240213	181100	137048200	26000	26000	26000	26000	0
64	20240213	181000	137048200	26000	26000	26000	26000	0
65	20240213	180900	137048200	26000	26000	26000	26000	0
66	20240213	180800	137048200	26000	26000	26000	26000	0
67	20240213	180700	137048200	26000	26000	26000	26000	0
68	20240213	180600	137048200	26000	26000	26000	26000	0
69	20240213	180500	137048200	26000	26000	26000	26000	0
70	20240213	180400	137048200	26000	26000	26000	26000	0
71	20240213	180300	137048200	26000	26000	26000	26000	0
72	20240213	180200	137048200	26000	26000	26000	26000	0
73	20240213	180100	137048200	26000	26000	26000	26000	0
74	20240213	180000	137048200	26000	26000	26000	26000	0
75	20240213	175900	137048200	26000	26000	26000	26000	0
76	20240213	175800	137048200	26000	26000	26000	26000	0
77	20240213	175700	137048200	26000	26000	26000	26000	0
78	20240213	175600	137048200	26000	26000	26000	26000	0
79	20240213	175500	137048200	26000	26000	26000	26000	0
80	20240213	175400	137048200	26000	26000	26000	26000	0
81	20240213	175300	137048200	26000	26000	26000	26000	0
82	20240213	175200	137048200	26000	26000	26000	26000	0
83	20240213	175100	137048200	26000	26000	26000	26000	0
84	20240213	175000	137048200	26000	26000	26000	26000	0
85	20240213	174900	137048200	26000	26000	26000	26000	0
86	20240213	174800	137048200	26000	26000	26000	26000	0
87	20240213	174700	137048200	26000	26000	26000	26000	0
88	20240213	174600	137048200	26000	26000	26000	26000	0
89	20240213	174500	137048200	26000	26000	26000	26000	0
90	20240213	174400	137048200	26000	26000	26000	26000	0
91	20240213	174300	137048200	26000	26000	26000	26000	0
92	20240213	174200	137048200	26000	26000	26000	26000	35
93	20240213	174100	137048200	26000	26000	26000	26000	0
94	20240213	174000	137048200	26000	26000	26000	26000	0
95	20240213	173900	137048200	26000	26000	26000	26000	0
96	20240213	173800	137048200	26000	26000	26000	26000	0
97	20240213	173700	137048200	26000	26000	26000	26000	0
98	20240213	173600	137048200	26000	26000	26000	26000	0
99	20240213	173500	137048200	26000	26000	26000	26000	0
100	20240213	173400	137048200	26000	26000	26000	26000	0
101	20240213	173300	137048200	26000	26000	26000	26000	0
102	20240213	173200	137048200	26000	26000	26000	26000	0
103	20240213	173100	137048200	26000	26000	26000	26000	0
104	20240213	173000	137048200	26000	26000	26000	26000	0
105	20240213	172900	137048200	26000	26000	26000	26000	0
106	20240213	172800	137048200	26000	26000	26000	26000	0
107	20240213	172700	137048200	26000	26000	26000	26000	0
108	20240213	172600	137048200	26000	26000	26000	26000	0
109	20240213	172500	137048200	26000	26000	26000	26000	0
110	20240213	172400	137048200	26000	26000	26000	26000	0
111	20240213	172300	137048200	26000	26000	26000	26000	0
112	20240213	172200	137048200	26000	26000	26000	26000	0
113	20240213	172100	137048200	26000	26000	26000	26000	0
114	20240213	172000	137048200	26000	26000	26000	26000	0
115	20240213	171900	137048200	26000	26000	26000	26000	0
116	20240213	171800	137048200	26000	26000	26000	26000	0
117	20240213	171700	137048200	26000	26000	26000	26000	0
118	20240213	171600	137048200	26000	26000	26000	26000	0
119	20240213	171500	137048200	26000	26000	26000	26000	0
120	20240213	171400	137048200	26000	26000	26000	26000	0
121	20240213	171300	137048200	26000	26000	26000	26000	0
122	20240213	171200	137048200	26000	26000	26000	26000	35
123	20240213	171100	137048200	26000	26000	26000	26000	0
124	20240213	171000	137048200	26000	26000	26000	26000	0
125	20240213	170900	137048200	26000	26000	26000	26000	0
126	20240213	170800	137048200	26000	26000	26000	26000	0
127	20240213	170700	137048200	26000	26000	26000	26000	0
128	20240213	170600	137048200	26000	26000	26000	26000	0
129	20240213	170500	137048200	26000	26000	26000	26000	0
130	20240213	170400	137048200	26000	26000	26000	26000	0
131	20240213	170300	137048200	26000	26000	26000	26000	0
132	20240213	170200	137048200	26000	26000	26000	26000	0
133	20240213	170100	137048200	26000	26000	26000	26000	0
134	20240213	170000	137048200	26000	26000	26000	26000	0
135	20240213	165900	137048200	26000	26000	26000	26000	0
136	20240213	165800	137048200	26000	26000	26000	26000	0
137	20240213	165700	137048200	26000	26000	26000	26000	0
138	20240213	165600	137048200	26000	26000	26000	26000	0
139	20240213	165500	137048200	26000	26000	26000	26000	0
140	20240213	165400	137048200	26000	26000	26000	26000	0
141	20240213	165300	137048200	26000	26000	26000	26000	0
142	20240213	165200	137048200	26000	26000	26000	26000	0
143	20240213	165100	137048200	26000	26000	26000	26000	0
144	20240213	165000	137048200	26000	26000	26000	26000	0
145	20240213	164900	137048200	26000	26000	26000	26000	0
146	20240213	164800	137048200	26000	26000	26000	26000	0
147	20240213	164700	137048200	26000	26000	26000	26000	0
148	20240213	164600	137048200	26000	26000	26000	26000	0
149	20240213	164500	137048200	26000	26000	26000	26000	0
150	20240213	164400	137048200	26000	26000	26000	26000	0
151	20240213	164300	137048200	26000	26000	26000	26000	0
152	20240213	164200	137048200	26000	26000	26000	26000	35
153	20240213	164100	137048200	26000	26000	26000	26000	0
154	20240213	164000	137048200	26000	26000	26000	26000	0
155	20240213	163900	137048200	26000	26000	26000	26000	0
156	20240213	163800	137048200	26000	26000	26000	26000	0
157	20240213	163700	137048200	26000	26000	26000	26000	0
158	20240213	163600	137048200	26000	26000	26000	26000	0
159	20240213	163500	137048200	26000	26000	26000	26000	0
160	20240213	163400	137048200	26000	26000	26000	26000	0
161	20240213	163300	137048200	26000	26000	26000	26000	0
162	20240213	163200	137048200	26000	26000	26000	26000	0
163	20240213	163100	137048200	26000	26000	26000	26000	0
164	20240213	163000	137048200	26000	26000	26000	26000	0
165	20240213	162900	137048200	26000	26000	26000	26000	0
166	20240213	162800	137048200	26000	26000	26000	26000	0
167	20240213	162700	137048200	26000	26000	26000	26000	0
168	20240213	162600	137048200	26000	26000	26000	26000	0
169	20240213	162500	137048200	26000	26000	26000	26000	0
170	20240213	162400	137048200	26000	26000	26000	26000	0
171	20240213	162300	137048200	26000	26000	26000	26000	0
172	20240213	162200	137048200	26000	26000	26000	26000	0
173	20240213	162100	137048200	26000	26000	26000	26000	0
174	20240213	162000	137048200	26000	26000	26000	26000	0
175	20240213	161900	137048200	26000	26000	26000	26000	0
176	20240213	161800	137048200	26000	26000	26000	26000	0
177	20240213	161700	137048200	26000	26000	26000	26000	0
178	20240213	161600	137048200	26000	26000	26000	26000	0
179	20240213	161500	137048200	26000	26000	26000	26000	0
180	20240213	161400	137048200	26000	26000	26000	26000	0
181	20240213	161300	137048200	26000	26000	26000	26000	0
182	20240213	161200	137048200	26000	26000	26000	26000	35
183	20240213	161100	137048200	26000	26000	26000	26000	0
184	20240213	161000	137048200	26000	26000	26000	26000	0
185	20240213	160900	137048200	26000	26000	26000	26000	0
186	20240213	160800	137048200	26000	26000	26000	26000	0
187	20240213	160700	137048200	26000	26000	26000	26000	0
188	20240213	160600	137048200	26000	26000	26000	26000	0
189	20240213	160500	137048200	26000	26000	26000	26000	0
190	20240213	160400	137048200	26000	26000	26000	26000	0
191	20240213	160300	137048200	26000	26000	26000	26000	0
192	20240213	160200	137048200	26000	26000	26000	26000	0
193	20240213	160100	137048200	26000	26000	26000	26000	0
194	20240213	160000	137048200	26000	26000	26000	26000	0
195	20240213	155900	137048200	26000	26000	26000	26000	0
196	20240213	155800	137048200	26000	26000	26000	26000	0
197	20240213	155700	137048200	26000	26000	26000	26000	0
198	20240213	155600	137048200	26000	26000	26000	26000	0
199	20240213	155500	137048200	26000	26000	26000	26000	0
200	20240213	155400	137048200	26000	26000	26000	26000	0
201	20240213	155300	137048200	26000	26000	26000	26000	0
202	20240213	155200	137048200	26000	26000	26000	26000	0
203	20240213	155100	137048200	26000	26000	26000	26000	0
204	20240213	155000	137048200	26000	26000	26000	26000	0
205	20240213	154900	137048200	26000	26000	26000	26000	0
206	20240213	154800	137048200	26000	26000	26000	26000	0
207	20240213	154700	137048200	26000	26000	26000	26000	0
208	20240213	154600	137048200	26000	26000	26000	26000	0
209	20240213	154500	137048200	26000	26000	26000	26000	0
210	20240213	154400	137048200	26000	26000	26000	26000	0
211	20240213	154300	137048200	26000	26000	26000	26000	0
212	20240213	154200	137048200	26000	26000	26000	26000	35
213	20240213	154100	137048200	26000	26000	26000	26000	0
214	20240213	154000	137048200	26000	26000	26000	26000	0
215	20240213	153900	137048200	26000	26000	26000	26000	0
216	20240213	153800	137048200	26000	26000	26000	26000	0
217	20240213	153700	137048200	26000	26000	26000	26000	0
218	20240213	153600	137048200	26000	26000	26000	26000	0
219	20240213	153500	137048200	26000	26000	26000	26000	0
220	20240213	153400	137048200	26000	26000	26000	26000	0
221	20240213	153300	137048200	26000	26000	26000	26000	0
222	20240213	153200	137048200	26000	26000	26000	26000	0
223	20240213	153100	137048200	26000	26000	26000	26000	0
224	20240213	153000	137048200	26000	26000	26000	26000	35
225	20240213	152900	136138200	26000	26000	26000	26000	0
226	20240213	152800	136138200	26000	26000	26000	26000	0
227	20240213	152700	136138200	26000	26000	26000	26000	0
228	20240213	152600	136138200	26000	26000	26000	26000	0
229	20240213	152500	136138200	26000	26000	26000	26000	0
230	20240213	152400	136138200	26000	26000	26000	26000	0
231	20240213	152300	136138200	26000	26000	26000	26000	0
232	20240213	152200	136138200	26000	26000	26000	26000	0
233	20240213	152100	136138200	26000	26000	26000	26000	0
234	20240213	152000	136138200	26000	26000	26000	26000	0
235	20240213	151900	136138200	26000	26000	26000	26000	0
236	20240213	151800	136138200	26000	26000	26000	26000	0
237	20240213	151700	136138200	26000	26000	26000	26000	1
238	20240213	151600	136112200	25950	25950	25950	25950	0
239	20240213	151500	136112200	25950	25950	25950	25950	0
240	20240213	151400	136112200	25950	25950	25950	25950	0
241	20240213	151300	136112200	25950	25950	25950	25950	0
242	20240213	151200	136112200	25950	25950	25950	25950	0
243	20240213	151100	136112200	25950	25950	25950	25950	0
244	20240213	151000	136112200	25950	25950	25950	25950	2
245	20240213	150900	136060300	25900	25900	25900	25900	0
246	20240213	150800	136060300	25900	26000	26000	25900	454
247	20240213	150700	124284300	26000	26000	26000	26000	0
248	20240213	150600	124284300	26000	26000	26000	26000	1
249	20240213	150500	124258300	26000	26000	26000	26000	0
250	20240213	150400	124258300	26000	26000	26000	26000	0
251	20240213	150300	124258300	26000	26050	26050	26000	2
252	20240213	150200	124206250	26050	26050	26050	26050	0
253	20240213	150100	124206250	26050	26050	26050	26050	0
254	20240213	150000	124206250	26050	26050	26050	26050	0
255	20240213	145900	124206250	26050	26050	26050	26050	0
256	20240213	145800	124206250	26050	26050	26050	26050	0
257	20240213	145700	124206250	26050	26050	26050	26050	6
258	20240213	145600	124049950	26050	26050	26050	26050	0
259	20240213	145500	124049950	26050	26050	26050	26050	0
260	20240213	145400	124049950	26050	26050	26050	26050	0
261	20240213	145300	124049950	26050	26050	26050	26050	0
262	20240213	145200	124049950	26050	26050	26050	26050	0
263	20240213	145100	124049950	26050	26050	26050	26050	0
264	20240213	145000	124049950	26050	26050	26050	26050	0
265	20240213	144900	124049950	26050	26050	26050	26050	0
266	20240213	144800	124049950	26050	26050	26050	26050	0
267	20240213	144700	124049950	26050	26050	26050	26050	0
268	20240213	144600	124049950	26050	26050	26050	26050	0
269	20240213	144500	124049950	26050	26050	26050	26050	0
270	20240213	144400	124049950	26050	26050	26050	26050	0
271	20240213	144300	124049950	26050	26050	26050	26050	0
272	20240213	144200	124049950	26050	26050	26050	26050	20
273	20240213	144100	123528950	26050	26050	26050	26050	9
274	20240213	144000	123294500	26000	26000	26000	26000	0
275	20240213	143900	123294500	26000	26000	26000	26000	0
276	20240213	143800	123294500	26000	26000	26000	26000	0
277	20240213	143700	123294500	26000	26000	26000	26000	0
278	20240213	143600	123294500	26000	26000	26000	26000	0
279	20240213	143500	123294500	26000	26000	26000	26000	0
280	20240213	143400	123294500	26000	26000	26000	26000	0
281	20240213	143300	123294500	26000	26000	26000	26000	0
282	20240213	143200	123294500	26000	26000	26000	26000	0
283	20240213	143100	123294500	26000	26000	26000	26000	0
284	20240213	143000	123294500	26000	26000	26000	26000	0
285	20240213	142900	123294500	26000	26000	26000	26000	1
286	20240213	142800	123268500	26000	26000	26000	26000	0
287	20240213	142700	123268500	26000	26000	26000	26000	0
288	20240213	142600	123268500	26000	26000	26000	26000	647
289	20240213	142500	106446500	26000	26000	26000	26000	385
290	20240213	142400	96436500	25950	25950	25950	25950	0
291	20240213	142300	96436500	25950	25950	25950	25950	0
292	20240213	142200	96436500	25950	25950	25950	25950	0
293	20240213	142100	96436500	25950	25950	25950	25950	0
294	20240213	142000	96436500	25950	25950	25950	25950	50
295	20240213	141900	95139000	25950	25950	25950	25950	0
296	20240213	141800	95139000	25950	25950	25950	25950	1
297	20240213	141700	95113050	26000	26000	26000	26000	4
298	20240213	141600	95009050	26000	26000	26000	26000	0
299	20240213	141500	95009050	26000	26000	26000	26000	0
300	20240213	141400	95009050	26000	26000	26000	26000	0
301	20240213	141300	95009050	26000	26000	26000	26000	0
302	20240213	141200	95009050	26000	26000	26000	26000	0
303	20240213	141100	95009050	26000	26000	26000	26000	0
304	20240213	141000	95009050	26000	26000	26000	26000	147
305	20240213	140900	91187050	25950	25950	25950	25950	0
306	20240213	140800	91187050	25950	25950	25950	25950	0
307	20240213	140700	91187050	25950	25950	25950	25950	0
308	20240213	140600	91187050	25950	25950	25950	25950	0
309	20240213	140500	91187050	25950	25950	25950	25950	0
310	20240213	140400	91187050	25950	25950	25950	25950	0
311	20240213	140300	91187050	25950	25900	25950	25900	34
312	20240213	140200	90304800	25950	25950	25950	25950	0
313	20240213	140100	90304800	25950	25950	25950	25950	0
314	20240213	140000	90304800	25950	25950	25950	25950	0
315	20240213	135900	90304800	25950	25950	25950	25950	0
316	20240213	135800	90304800	25950	25950	25950	25950	2
317	20240213	135700	90252900	25900	25900	25900	25900	11
318	20240213	135600	89968000	25950	25950	25950	25950	0
319	20240213	135500	89968000	25950	25950	25950	25950	1
320	20240213	135400	89942050	25950	25950	25950	25950	0
321	20240213	135300	89942050	25950	25950	25950	25950	0
322	20240213	135200	89942050	25950	25950	25950	25950	0
323	20240213	135100	89942050	25950	25950	25950	25950	0
324	20240213	135000	89942050	25950	25950	25950	25950	0
325	20240213	134900	89942050	25950	25950	25950	25950	0
326	20240213	134800	89942050	25950	25950	25950	25950	21
327	20240213	134700	89397100	25950	25950	25950	25950	0
328	20240213	134600	89397100	25950	25950	25950	25950	0
329	20240213	134500	89397100	25950	25950	25950	25950	0
330	20240213	134400	89397100	25950	25950	25950	25950	0
331	20240213	134300	89397100	25950	25950	25950	25950	0
332	20240213	134200	89397100	25950	25950	25950	25950	1
333	20240213	134100	89371150	26000	26000	26000	26000	0
334	20240213	134000	89371150	26000	26000	26000	26000	1
335	20240213	133900	89345150	26000	26000	26000	26000	2
336	20240213	133800	89293150	26000	26000	26000	26000	0
337	20240213	133700	89293150	26000	26000	26000	26000	0
338	20240213	133600	89293150	26000	26000	26000	26000	0
339	20240213	133500	89293150	26000	26000	26000	26000	0
340	20240213	133400	89293150	26000	26000	26000	26000	0
341	20240213	133300	89293150	26000	26000	26000	26000	0
342	20240213	133200	89293150	26000	26000	26000	26000	0
343	20240213	133100	89293150	26000	26000	26000	26000	0
344	20240213	133000	89293150	26000	26000	26000	26000	1
345	20240213	132900	89267150	25900	25900	25900	25900	1
346	20240213	132800	89241250	25900	25950	25950	25900	19
347	20240213	132700	88748550	25950	25950	25950	25950	0
348	20240213	132600	88748550	25950	25950	25950	25950	0
349	20240213	132500	88748550	25950	25950	25950	25950	0
350	20240213	132400	88748550	25950	25950	25950	25950	0
351	20240213	132300	88748550	25950	25950	25950	25950	1
352	20240213	132200	88722600	25950	25950	25950	25950	0
353	20240213	132100	88722600	25950	25950	25950	25950	0
354	20240213	132000	88722600	25950	25950	25950	25950	0
355	20240213	131900	88722600	25950	25950	25950	25950	0
356	20240213	131800	88722600	25950	25950	25950	25950	15
357	20240213	131700	88333350	25950	25950	25950	25950	5
358	20240213	131600	88203600	25950	25950	25950	25950	27
359	20240213	131500	87502950	25950	25950	25950	25950	1
360	20240213	131400	87477000	25950	25950	25950	25950	0
361	20240213	131300	87477000	25950	25950	25950	25950	0
362	20240213	131200	87477000	25950	25950	25950	25950	2
363	20240213	131100	87425100	25950	25950	25950	25950	0
364	20240213	131000	87425100	25950	25950	25950	25950	5
365	20240213	130900	87295350	25950	25950	25950	25950	0
366	20240213	130800	87295350	25950	25950	25950	25950	0
367	20240213	130700	87295350	25950	25950	25950	25950	0
368	20240213	130600	87295350	25950	25950	25950	25950	0
369	20240213	130500	87295350	25950	25950	25950	25950	1
370	20240213	130400	87269400	25950	25950	25950	25950	0
371	20240213	130300	87269400	25950	25950	25950	25950	1
372	20240213	130200	87243450	25950	25950	25950	25950	0
373	20240213	130100	87243450	25950	25950	25950	25950	0
374	20240213	130000	87243450	25950	25950	25950	25950	42
375	20240213	125900	86153550	25950	25950	25950	25950	0
376	20240213	125800	86153550	25950	25950	25950	25950	0
377	20240213	125700	86153550	25950	25950	25950	25950	0
378	20240213	125600	86153550	25950	25950	25950	25950	0
379	20240213	125500	86153550	25950	25950	25950	25950	0
380	20240213	125400	86153550	25950	25950	25950	25950	0
381	20240213	125300	86153550	25950	25950	25950	25950	0
382	20240213	125200	86153550	25950	25950	25950	25950	0
383	20240213	125100	86153550	25950	25950	25950	25950	10
384	20240213	125000	85894050	25950	25950	25950	25950	10
385	20240213	124900	85634550	25900	25950	25950	25900	48
386	20240213	124800	84390350	25950	25950	25950	25950	92
387	20240213	124700	82002950	25900	25900	25900	25900	0
388	20240213	124600	82002950	25900	25900	25900	25900	0
389	20240213	124500	82002950	25900	25900	25900	25900	0
390	20240213	124400	82002950	25900	25900	25900	25900	0
391	20240213	124300	82002950	25900	25900	25900	25900	0
392	20240213	124200	82002950	25900	25900	25900	25900	0
393	20240213	124100	82002950	25900	25900	25900	25900	0
394	20240213	124000	82002950	25900	25900	25900	25900	0
395	20240213	123900	82002950	25900	25900	25900	25900	0
396	20240213	123800	82002950	25900	25950	25950	25900	800
397	20240213	123700	61260400	26000	26000	26000	26000	0
398	20240213	123600	61260400	26000	26000	26000	26000	0
399	20240213	123500	61260400	26000	26000	26000	26000	5
400	20240213	123400	61130400	26000	26000	26000	26000	0
401	20240213	123300	61130400	26000	26000	26000	26000	0
402	20240213	123200	61130400	26000	26000	26000	26000	0
403	20240213	123100	61130400	26000	26000	26000	26000	0
404	20240213	123000	61130400	26000	26000	26000	26000	0
405	20240213	122900	61130400	26000	26000	26000	26000	0
406	20240213	122800	61130400	26000	26000	26000	26000	0
407	20240213	122700	61130400	26000	26000	26000	26000	35
408	20240213	122600	60220400	26000	26000	26000	26000	0
409	20240213	122500	60220400	26000	26000	26000	26000	15
410	20240213	122400	59830400	26000	26000	26000	26000	0
411	20240213	122300	59830400	26000	26000	26000	26000	0
412	20240213	122200	59830400	26000	26000	26000	26000	0
413	20240213	122100	59830400	26000	26000	26000	26000	0
414	20240213	122000	59830400	26000	26000	26000	26000	118
415	20240213	121900	56762400	26000	26000	26000	26000	0
416	20240213	121800	56762400	26000	26000	26000	26000	50
417	20240213	121700	55462400	26000	26000	26000	26000	0
418	20240213	121600	55462400	26000	26000	26000	26000	0
419	20240213	121500	55462400	26000	26000	26000	26000	0
420	20240213	121400	55462400	26000	26000	26000	26000	0
421	20240213	121300	55462400	26000	26000	26000	26000	230
422	20240213	121200	49482400	26050	26050	26050	26050	0
423	20240213	121100	49482400	26050	26050	26050	26050	0
424	20240213	121000	49482400	26050	26050	26050	26050	17
425	20240213	120900	49039550	26050	26050	26050	26050	0
426	20240213	120800	49039550	26050	26050	26050	26050	0
427	20240213	120700	49039550	26050	26050	26050	26050	0
428	20240213	120600	49039550	26050	26050	26050	26050	0
429	20240213	120500	49039550	26050	26050	26050	26050	0
430	20240213	120400	49039550	26050	26050	26050	26050	9
431	20240213	120300	48805100	26050	26050	26050	26050	111
432	20240213	120200	45913550	26050	26050	26050	26050	0
433	20240213	120100	45913550	26050	26050	26050	26050	0
434	20240213	120000	45913550	26050	26050	26050	26050	0
435	20240213	115900	45913550	26050	26050	26050	26050	0
436	20240213	115800	45913550	26050	26050	26050	26050	0
437	20240213	115700	45913550	26050	26050	26050	26050	0
438	20240213	115600	45913550	26050	26050	26050	26050	0
439	20240213	115500	45913550	26050	26050	26050	26050	0
440	20240213	115400	45913550	26050	26050	26050	26050	0
441	20240213	115300	45913550	26050	26050	26050	26050	33
442	20240213	115200	45053900	26050	26050	26050	26050	0
443	20240213	115100	45053900	26050	26050	26050	26050	1
444	20240213	115000	45027850	26050	26050	26050	26050	0
445	20240213	114900	45027850	26050	26050	26050	26050	0
446	20240213	114800	45027850	26050	26050	26050	26050	0
447	20240213	114700	45027850	26050	26050	26050	26050	0
448	20240213	114600	45027850	26050	26050	26050	26050	0
449	20240213	114500	45027850	26050	26050	26050	26050	0
450	20240213	114400	45027850	26050	26050	26050	26050	3
451	20240213	114300	44949700	26050	26050	26050	26050	0
452	20240213	114200	44949700	26050	26050	26050	26050	0
453	20240213	114100	44949700	26050	26050	26050	26050	0
454	20240213	114000	44949700	26050	26050	26050	26050	0
455	20240213	113900	44949700	26050	26050	26050	26050	124
456	20240213	113800	41719500	26100	26100	26100	26100	0
457	20240213	113700	41719500	26100	26100	26100	26100	0
458	20240213	113600	41719500	26100	26100	26100	26100	1
459	20240213	113500	41693400	26100	26100	26100	26100	0
460	20240213	113400	41693400	26100	26100	26100	26100	0
461	20240213	113300	41693400	26100	26100	26100	26100	10
462	20240213	113200	41432400	26100	26100	26100	26100	1
463	20240213	113100	41406300	26050	26050	26050	26050	0
464	20240213	113000	41406300	26050	26050	26050	26050	0
465	20240213	112900	41406300	26050	26050	26050	26050	0
466	20240213	112800	41406300	26050	26050	26050	26050	0
467	20240213	112700	41406300	26050	26050	26050	26050	5
468	20240213	112600	41276050	26100	26100	26100	26100	0
469	20240213	112500	41276050	26100	26100	26100	26100	0
470	20240213	112400	41276050	26100	26100	26100	26100	22
471	20240213	112300	40701850	26100	26100	26100	26100	0
472	20240213	112200	40701850	26100	26100	26100	26100	0
473	20240213	112100	40701850	26100	26100	26100	26100	4
474	20240213	112000	40597450	26050	26050	26050	26050	0
475	20240213	111900	40597450	26050	26050	26050	26050	7
476	20240213	111800	40415100	26050	26050	26050	26050	0
477	20240213	111700	40415100	26050	26050	26050	26050	154
478	20240213	111600	36403400	26100	26100	26100	26100	2
479	20240213	111500	36351200	26100	26100	26100	26100	0
480	20240213	111400	36351200	26100	26100	26100	26100	0
481	20240213	111300	36351200	26100	26100	26100	26100	3
482	20240213	111200	36272900	26100	26100	26100	26100	1
483	20240213	111100	36246800	26050	26050	26050	26050	2
484	20240213	111000	36194700	26100	26100	26100	26100	0
485	20240213	110900	36194700	26100	26100	26100	26100	0
486	20240213	110800	36194700	26100	26050	26100	26050	24
487	20240213	110700	35569400	26100	26100	26100	26100	0
488	20240213	110600	35569400	26100	26100	26100	26100	0
489	20240213	110500	35569400	26100	26100	26100	26100	0
490	20240213	110400	35569400	26100	26100	26100	26100	0
491	20240213	110300	35569400	26100	26100	26100	26100	11
492	20240213	110200	35282300	26100	26100	26100	26100	0
493	20240213	110100	35282300	26100	26100	26100	26100	0
494	20240213	110000	35282300	26100	26100	26100	26100	0
495	20240213	105900	35282300	26100	26100	26100	26100	0
496	20240213	105800	35282300	26100	26100	26100	26100	0
497	20240213	105700	35282300	26100	26100	26100	26100	0
498	20240213	105600	35282300	26100	26100	26100	26100	6
499	20240213	105500	35125700	26100	26100	26100	26100	0
500	20240213	105400	35125700	26100	26100	26100	26100	0
501	20240213	105300	35125700	26100	26100	26100	26100	0
502	20240213	105200	35125700	26100	26100	26100	26100	0
503	20240213	105100	35125700	26100	26100	26100	26100	0
504	20240213	105000	35125700	26100	26100	26100	26100	0
505	20240213	104900	35125700	26100	26100	26100	26100	100
506	20240213	104800	32515700	26050	26050	26050	26050	0
507	20240213	104700	32515700	26050	26050	26050	26050	4
508	20240213	104600	32411500	26050	26050	26050	26050	0
509	20240213	104500	32411500	26050	26050	26050	26050	0
510	20240213	104400	32411500	26050	26050	26050	26050	0
511	20240213	104300	32411500	26050	26050	26050	26050	0
512	20240213	104200	32411500	26050	26050	26050	26050	0
513	20240213	104100	32411500	26050	26050	26050	26050	0
514	20240213	104000	32411500	26050	26050	26050	26050	0
515	20240213	103900	32411500	26050	26050	26050	26050	0
516	20240213	103800	32411500	26050	26050	26050	26050	0
517	20240213	103700	32411500	26050	26050	26050	26050	0
518	20240213	103600	32411500	26050	26050	26050	26050	10
519	20240213	103500	32151000	26000	26000	26000	26000	0
520	20240213	103400	32151000	26000	26000	26000	26000	0
521	20240213	103300	32151000	26000	26000	26000	26000	0
522	20240213	103200	32151000	26000	26000	26000	26000	0
523	20240213	103100	32151000	26000	26000	26000	26000	0
524	20240213	103000	32151000	26000	26000	26000	26000	22
525	20240213	102900	31579000	26050	26050	26050	26050	0
526	20240213	102800	31579000	26050	26050	26050	26050	0
527	20240213	102700	31579000	26050	26050	26050	26050	2
528	20240213	102600	31526900	26050	26050	26050	26050	4
529	20240213	102500	31422700	26100	26100	26100	26100	0
530	20240213	102400	31422700	26100	26100	26100	26100	0
531	20240213	102300	31422700	26100	26100	26100	26100	0
532	20240213	102200	31422700	26100	26050	26100	26050	200
533	20240213	102100	26211750	26000	26000	26000	26000	0
534	20240213	102000	26211750	26000	26000	26000	26000	0
535	20240213	101900	26211750	26000	26000	26000	26000	0
536	20240213	101800	26211750	26000	26000	26000	26000	0
537	20240213	101700	26211750	26000	26000	26000	26000	0
538	20240213	101600	26211750	26000	26000	26000	26000	0
539	20240213	101500	26211750	26000	26000	26000	26000	0
540	20240213	101400	26211750	26000	26000	26000	26000	0
541	20240213	101300	26211750	26000	26000	26000	26000	0
542	20240213	101200	26211750	26000	26000	26000	26000	0
543	20240213	101100	26211750	26000	26000	26000	26000	0
544	20240213	101000	26211750	26000	26000	26000	26000	7
545	20240213	100900	26029750	26000	26050	26050	26000	14
546	20240213	100800	25665150	26000	26000	26000	26000	0
547	20240213	100700	25665150	26000	26000	26000	26000	0
548	20240213	100600	25665150	26000	26000	26000	26000	39
549	20240213	100500	24651150	26000	26000	26000	26000	61
550	20240213	100400	23065150	26000	26000	26000	26000	0
551	20240213	100300	23065150	26000	26000	26000	26000	0
552	20240213	100200	23065150	26000	26000	26000	26000	49
553	20240213	100100	21791150	26000	26000	26000	26000	0
554	20240213	100000	21791150	26000	26000	26000	26000	21
555	20240213	095900	21245150	26000	26000	26000	26000	1
556	20240213	095800	21219150	26000	26000	26000	26000	0
557	20240213	095700	21219150	26000	26000	26000	26000	0
558	20240213	095600	21219150	26000	26000	26000	26000	51
559	20240213	095500	19893150	26000	26000	26000	26000	1
560	20240213	095400	19867150	26000	26000	26000	26000	0
561	20240213	095300	19867150	26000	26000	26000	26000	0
562	20240213	095200	19867150	26000	26000	26000	26000	0
563	20240213	095100	19867150	26000	26000	26000	26000	1
564	20240213	095000	19841150	26000	26000	26000	26000	0
565	20240213	094900	19841150	26000	26000	26000	26000	0
566	20240213	094800	19841150	26000	26000	26000	26000	1
567	20240213	094700	19815150	26000	26000	26000	26000	1
568	20240213	094600	19789150	26000	26000	26000	26000	11
569	20240213	094500	19503150	26000	25950	26000	25950	4
570	20240213	094400	19399300	26000	26000	26000	26000	1
571	20240213	094300	19373300	26000	26000	26000	26000	10
572	20240213	094200	19113300	26000	26000	26000	26000	0
573	20240213	094100	19113300	26000	26000	26000	26000	0
574	20240213	094000	19113300	26000	26000	26000	26000	50
575	20240213	093900	17813300	26000	26000	26000	26000	4
576	20240213	093800	17709300	26000	26000	26000	26000	8
577	20240213	093700	17501300	26000	26000	26000	26000	0
578	20240213	093600	17501300	26000	26000	26000	26000	0
579	20240213	093500	17501300	26000	26000	26000	26000	70
580	20240213	093400	15681300	26000	26000	26000	26000	0
581	20240213	093300	15681300	26000	26000	26000	26000	2
582	20240213	093200	15629300	26000	26000	26000	26000	0
583	20240213	093100	15629300	26000	26000	26000	26000	0
584	20240213	093000	15629300	26000	26000	26000	26000	0
585	20240213	092900	15629300	26000	26000	26000	26000	0
586	20240213	092800	15629300	26000	26000	26000	26000	0
587	20240213	092700	15629300	26000	26000	26000	26000	21
588	20240213	092600	15083300	26000	26000	26000	26000	0
589	20240213	092500	15083300	26000	26000	26000	26000	35
590	20240213	092400	14173300	26000	26000	26000	26000	0
591	20240213	092300	14173300	26000	26000	26000	26000	0
592	20240213	092200	14173300	26000	26000	26000	26000	35
593	20240213	092100	13263300	26000	26000	26000	26000	24
594	20240213	092000	12639300	26000	26000	26000	26000	0
595	20240213	091900	12639300	26000	26000	26000	26000	0
596	20240213	091800	12639300	26000	26000	26000	26000	0
597	20240213	091700	12639300	26000	26000	26000	26000	100
598	20240213	091600	10039300	26000	26000	26000	26000	1
599	20240213	091500	10013300	26000	26000	26000	26000	91
600	20240213	091400	7647300	25950	25950	25950	25900	32
601	20240213	091300	6816950	25950	25950	25950	25950	5
602	20240213	091200	6687200	26000	25950	26000	25950	119
603	20240213	091100	3593300	26000	26000	26000	26000	1
604	20240213	091000	3567300	26000	26000	26000	26000	0
605	20240213	090900	3567300	26000	26050	26050	26000	102
606	20240213	090800	915250	26100	26100	26100	26100	1
607	20240213	090700	889150	26100	26100	26100	26100	0
608	20240213	090600	889150	26100	26100	26100	26100	19
609	20240213	090500	393250	26150	26150	26150	26150	5
610	20240213	090400	262500	26250	26250	26250	26250	3
611	20240213	090300	183750	26250	26250	26250	26250	7
612	20240213	090200	0	26150	26150	26150	26150	0
613	20240213	090100	0	26150	26150	26150	26150	0
614	20240213	090000	0	26150	26150	26150	26150	0