KissMeData/065710/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	193600	285356840	18990	18990	18990	18990	520
3	20240213	193500	285356840	18990	18990	18990	18990	0
4	20240213	193400	285356840	18990	18990	18990	18990	0
5	20240213	193300	285356840	18990	18990	18990	18990	0
6	20240213	193200	285356840	18990	18990	18990	18990	0
7	20240213	193100	285356840	18990	18990	18990	18990	0
8	20240213	193000	285356840	18990	18990	18990	18990	0
9	20240213	192900	285356840	18990	18990	18990	18990	0
10	20240213	192800	285356840	18990	18990	18990	18990	0
11	20240213	192700	285356840	18990	18990	18990	18990	0
12	20240213	192600	285356840	18990	18990	18990	18990	0
13	20240213	192500	285356840	18990	18990	18990	18990	0
14	20240213	192400	285356840	18990	18990	18990	18990	0
15	20240213	192300	285356840	18990	18990	18990	18990	0
16	20240213	192200	285356840	18990	18990	18990	18990	0
17	20240213	192100	285356840	18990	18990	18990	18990	0
18	20240213	192000	285356840	18990	18990	18990	18990	0
19	20240213	191900	285356840	18990	18990	18990	18990	0
20	20240213	191800	285356840	18990	18990	18990	18990	0
21	20240213	191700	285356840	18990	18990	18990	18990	0
22	20240213	191600	285356840	18990	18990	18990	18990	0
23	20240213	191500	285356840	18990	18990	18990	18990	0
24	20240213	191400	285356840	18990	18990	18990	18990	0
25	20240213	191300	285356840	18990	18990	18990	18990	0
26	20240213	191200	285356840	18990	18990	18990	18990	0
27	20240213	191100	285356840	18990	18990	18990	18990	0
28	20240213	191000	285356840	18990	18990	18990	18990	0
29	20240213	190900	285356840	18990	18990	18990	18990	0
30	20240213	190800	285356840	18990	18990	18990	18990	0
31	20240213	190700	285356840	18990	18990	18990	18990	0
32	20240213	190600	285356840	18990	18990	18990	18990	520
33	20240213	190500	285356840	18990	18990	18990	18990	0
34	20240213	190400	285356840	18990	18990	18990	18990	0
35	20240213	190300	285356840	18990	18990	18990	18990	0
36	20240213	190200	285356840	18990	18990	18990	18990	0
37	20240213	190100	285356840	18990	18990	18990	18990	0
38	20240213	190000	285356840	18990	18990	18990	18990	0
39	20240213	185900	285356840	18990	18990	18990	18990	0
40	20240213	185800	285356840	18990	18990	18990	18990	0
41	20240213	185700	285356840	18990	18990	18990	18990	0
42	20240213	185600	285356840	18990	18990	18990	18990	0
43	20240213	185500	285356840	18990	18990	18990	18990	0
44	20240213	185400	285356840	18990	18990	18990	18990	0
45	20240213	185300	285356840	18990	18990	18990	18990	0
46	20240213	185200	285356840	18990	18990	18990	18990	0
47	20240213	185100	285356840	18990	18990	18990	18990	0
48	20240213	185000	285356840	18990	18990	18990	18990	0
49	20240213	184900	285356840	18990	18990	18990	18990	0
50	20240213	184800	285356840	18990	18990	18990	18990	0
51	20240213	184700	285356840	18990	18990	18990	18990	0
52	20240213	184600	285356840	18990	18990	18990	18990	0
53	20240213	184500	285356840	18990	18990	18990	18990	0
54	20240213	184400	285356840	18990	18990	18990	18990	0
55	20240213	184300	285356840	18990	18990	18990	18990	0
56	20240213	184200	285356840	18990	18990	18990	18990	0
57	20240213	184100	285356840	18990	18990	18990	18990	0
58	20240213	184000	285356840	18990	18990	18990	18990	0
59	20240213	183900	285356840	18990	18990	18990	18990	0
60	20240213	183800	285356840	18990	18990	18990	18990	0
61	20240213	183700	285356840	18990	18990	18990	18990	0
62	20240213	183600	285356840	18990	18990	18990	18990	520
63	20240213	183500	285356840	18990	18990	18990	18990	0
64	20240213	183400	285356840	18990	18990	18990	18990	0
65	20240213	183300	285356840	18990	18990	18990	18990	0
66	20240213	183200	285356840	18990	18990	18990	18990	0
67	20240213	183100	285356840	18990	18990	18990	18990	0
68	20240213	183000	285356840	18990	18990	18990	18990	0
69	20240213	182900	285356840	18990	18990	18990	18990	0
70	20240213	182800	285356840	18990	18990	18990	18990	0
71	20240213	182700	285356840	18990	18990	18990	18990	0
72	20240213	182600	285356840	18990	18990	18990	18990	0
73	20240213	182500	285356840	18990	18990	18990	18990	0
74	20240213	182400	285356840	18990	18990	18990	18990	0
75	20240213	182300	285356840	18990	18990	18990	18990	0
76	20240213	182200	285356840	18990	18990	18990	18990	0
77	20240213	182100	285356840	18990	18990	18990	18990	0
78	20240213	182000	285356840	18990	18990	18990	18990	0
79	20240213	181900	285356840	18990	18990	18990	18990	0
80	20240213	181800	285356840	18990	18990	18990	18990	0
81	20240213	181700	285356840	18990	18990	18990	18990	0
82	20240213	181600	285356840	18990	18990	18990	18990	0
83	20240213	181500	285356840	18990	18990	18990	18990	0
84	20240213	181400	285356840	18990	18990	18990	18990	0
85	20240213	181300	285356840	18990	18990	18990	18990	0
86	20240213	181200	285356840	18990	18990	18990	18990	0
87	20240213	181100	285356840	18990	18990	18990	18990	0
88	20240213	181000	285356840	18990	18990	18990	18990	0
89	20240213	180900	285356840	18990	18990	18990	18990	0
90	20240213	180800	285356840	18990	18990	18990	18990	0
91	20240213	180700	285356840	18990	18990	18990	18990	0
92	20240213	180600	285356840	18990	18990	18990	18990	520
93	20240213	180500	285356840	18990	18990	18990	18990	0
94	20240213	180400	285356840	18990	18990	18990	18990	0
95	20240213	180300	285356840	18990	18990	18990	18990	0
96	20240213	180200	285356840	18990	18990	18990	18990	0
97	20240213	180100	285356840	18990	18990	18990	18990	0
98	20240213	180000	285356840	18990	18990	18990	18990	0
99	20240213	175900	285356840	18990	18990	18990	18990	0
100	20240213	175800	285356840	18990	18990	18990	18990	0
101	20240213	175700	285356840	18990	18990	18990	18990	0
102	20240213	175600	285356840	18990	18990	18990	18990	0
103	20240213	175500	285356840	18990	18990	18990	18990	0
104	20240213	175400	285356840	18990	18990	18990	18990	0
105	20240213	175300	285356840	18990	18990	18990	18990	0
106	20240213	175200	285356840	18990	18990	18990	18990	0
107	20240213	175100	285356840	18990	18990	18990	18990	0
108	20240213	175000	285356840	18990	18990	18990	18990	0
109	20240213	174900	285356840	18990	18990	18990	18990	0
110	20240213	174800	285356840	18990	18990	18990	18990	0
111	20240213	174700	285356840	18990	18990	18990	18990	0
112	20240213	174600	285356840	18990	18990	18990	18990	0
113	20240213	174500	285356840	18990	18990	18990	18990	0
114	20240213	174400	285356840	18990	18990	18990	18990	0
115	20240213	174300	285356840	18990	18990	18990	18990	0
116	20240213	174200	285356840	18990	18990	18990	18990	0
117	20240213	174100	285356840	18990	18990	18990	18990	0
118	20240213	174000	285356840	18990	18990	18990	18990	0
119	20240213	173900	285356840	18990	18990	18990	18990	0
120	20240213	173800	285356840	18990	18990	18990	18990	0
121	20240213	173700	285356840	18990	18990	18990	18990	0
122	20240213	173600	285356840	18990	18990	18990	18990	520
123	20240213	173500	285356840	18990	18990	18990	18990	0
124	20240213	173400	285356840	18990	18990	18990	18990	0
125	20240213	173300	285356840	18990	18990	18990	18990	0
126	20240213	173200	285356840	18990	18990	18990	18990	0
127	20240213	173100	285356840	18990	18990	18990	18990	0
128	20240213	173000	285356840	18990	18990	18990	18990	0
129	20240213	172900	285356840	18990	18990	18990	18990	0
130	20240213	172800	285356840	18990	18990	18990	18990	0
131	20240213	172700	285356840	18990	18990	18990	18990	0
132	20240213	172600	285356840	18990	18990	18990	18990	0
133	20240213	172500	285356840	18990	18990	18990	18990	0
134	20240213	172400	285356840	18990	18990	18990	18990	0
135	20240213	172300	285356840	18990	18990	18990	18990	0
136	20240213	172200	285356840	18990	18990	18990	18990	0
137	20240213	172100	285356840	18990	18990	18990	18990	0
138	20240213	172000	285356840	18990	18990	18990	18990	0
139	20240213	171900	285356840	18990	18990	18990	18990	0
140	20240213	171800	285356840	18990	18990	18990	18990	0
141	20240213	171700	285356840	18990	18990	18990	18990	0
142	20240213	171600	285356840	18990	18990	18990	18990	0
143	20240213	171500	285356840	18990	18990	18990	18990	0
144	20240213	171400	285356840	18990	18990	18990	18990	0
145	20240213	171300	285356840	18990	18990	18990	18990	0
146	20240213	171200	285356840	18990	18990	18990	18990	0
147	20240213	171100	285356840	18990	18990	18990	18990	0
148	20240213	171000	285356840	18990	18990	18990	18990	0
149	20240213	170900	285356840	18990	18990	18990	18990	0
150	20240213	170800	285356840	18990	18990	18990	18990	0
151	20240213	170700	285356840	18990	18990	18990	18990	0
152	20240213	170600	285356840	18990	18990	18990	18990	520
153	20240213	170500	285356840	18990	18990	18990	18990	0
154	20240213	170400	285356840	18990	18990	18990	18990	0
155	20240213	170300	285356840	18990	18990	18990	18990	0
156	20240213	170200	285356840	18990	18990	18990	18990	0
157	20240213	170100	285356840	18990	18990	18990	18990	0
158	20240213	170000	285356840	18990	18990	18990	18990	0
159	20240213	165900	285356840	18990	18990	18990	18990	0
160	20240213	165800	285356840	18990	18990	18990	18990	0
161	20240213	165700	285356840	18990	18990	18990	18990	0
162	20240213	165600	285356840	18990	18990	18990	18990	0
163	20240213	165500	285356840	18990	18990	18990	18990	0
164	20240213	165400	285356840	18990	18990	18990	18990	0
165	20240213	165300	285356840	18990	18990	18990	18990	0
166	20240213	165200	285356840	18990	18990	18990	18990	0
167	20240213	165100	285356840	18990	18990	18990	18990	0
168	20240213	165000	285356840	18990	18990	18990	18990	0
169	20240213	164900	285356840	18990	18990	18990	18990	0
170	20240213	164800	285356840	18990	18990	18990	18990	0
171	20240213	164700	285356840	18990	18990	18990	18990	0
172	20240213	164600	285356840	18990	18990	18990	18990	0
173	20240213	164500	285356840	18990	18990	18990	18990	0
174	20240213	164400	285356840	18990	18990	18990	18990	0
175	20240213	164300	285356840	18990	18990	18990	18990	0
176	20240213	164200	285356840	18990	18990	18990	18990	0
177	20240213	164100	285356840	18990	18990	18990	18990	0
178	20240213	164000	285356840	18990	18990	18990	18990	0
179	20240213	163900	285356840	18990	18990	18990	18990	0
180	20240213	163800	285356840	18990	18990	18990	18990	0
181	20240213	163700	285356840	18990	18990	18990	18990	0
182	20240213	163600	285356840	18990	18990	18990	18990	520
183	20240213	163500	285356840	18990	18990	18990	18990	0
184	20240213	163400	285356840	18990	18990	18990	18990	0
185	20240213	163300	285356840	18990	18990	18990	18990	0
186	20240213	163200	285356840	18990	18990	18990	18990	0
187	20240213	163100	285356840	18990	18990	18990	18990	0
188	20240213	163000	285356840	18990	18990	18990	18990	0
189	20240213	162900	285356840	18990	18990	18990	18990	0
190	20240213	162800	285356840	18990	18990	18990	18990	0
191	20240213	162700	285356840	18990	18990	18990	18990	0
192	20240213	162600	285356840	18990	18990	18990	18990	0
193	20240213	162500	285356840	18990	18990	18990	18990	0
194	20240213	162400	285356840	18990	18990	18990	18990	0
195	20240213	162300	285356840	18990	18990	18990	18990	0
196	20240213	162200	285356840	18990	18990	18990	18990	0
197	20240213	162100	285356840	18990	18990	18990	18990	0
198	20240213	162000	285356840	18990	18990	18990	18990	0
199	20240213	161900	285356840	18990	18990	18990	18990	0
200	20240213	161800	285356840	18990	18990	18990	18990	0
201	20240213	161700	285356840	18990	18990	18990	18990	0
202	20240213	161600	285356840	18990	18990	18990	18990	0
203	20240213	161500	285356840	18990	18990	18990	18990	0
204	20240213	161400	285356840	18990	18990	18990	18990	0
205	20240213	161300	285356840	18990	18990	18990	18990	0
206	20240213	161200	285356840	18990	18990	18990	18990	0
207	20240213	161100	285356840	18990	18990	18990	18990	0
208	20240213	161000	285356840	18990	18990	18990	18990	0
209	20240213	160900	285356840	18990	18990	18990	18990	0
210	20240213	160800	285356840	18990	18990	18990	18990	0
211	20240213	160700	285356840	18990	18990	18990	18990	0
212	20240213	160600	285356840	18990	18990	18990	18990	520
213	20240213	160500	285356840	18990	18990	18990	18990	0
214	20240213	160400	285356840	18990	18990	18990	18990	0
215	20240213	160300	285356840	18990	18990	18990	18990	0
216	20240213	160200	285356840	18990	18990	18990	18990	0
217	20240213	160100	285356840	18990	18990	18990	18990	0
218	20240213	160000	285356840	18990	18990	18990	18990	0
219	20240213	155900	285356840	18990	18990	18990	18990	0
220	20240213	155800	285356840	18990	18990	18990	18990	0
221	20240213	155700	285356840	18990	18990	18990	18990	0
222	20240213	155600	285356840	18990	18990	18990	18990	0
223	20240213	155500	285356840	18990	18990	18990	18990	0
224	20240213	155400	285356840	18990	18990	18990	18990	0
225	20240213	155300	285356840	18990	18990	18990	18990	0
226	20240213	155200	285356840	18990	18990	18990	18990	0
227	20240213	155100	285356840	18990	18990	18990	18990	0
228	20240213	155000	285356840	18990	18990	18990	18990	0
229	20240213	154900	285356840	18990	18990	18990	18990	0
230	20240213	154800	285356840	18990	18990	18990	18990	0
231	20240213	154700	285356840	18990	18990	18990	18990	0
232	20240213	154600	285356840	18990	18990	18990	18990	0
233	20240213	154500	285356840	18990	18990	18990	18990	0
234	20240213	154400	285356840	18990	18990	18990	18990	0
235	20240213	154300	285356840	18990	18990	18990	18990	0
236	20240213	154200	285356840	18990	18990	18990	18990	0
237	20240213	154100	285356840	18990	18990	18990	18990	0
238	20240213	154000	285356840	18990	18990	18990	18990	0
239	20240213	153900	285356840	18990	18990	18990	18990	0
240	20240213	153800	285356840	18990	18990	18990	18990	0
241	20240213	153700	285356840	18990	18990	18990	18990	0
242	20240213	153600	285356840	18990	18990	18990	18990	520
243	20240213	153500	285356840	18990	18990	18990	18990	0
244	20240213	153400	285356840	18990	18990	18990	18990	0
245	20240213	153300	285356840	18990	18990	18990	18990	0
246	20240213	153200	285356840	18990	18990	18990	18990	0
247	20240213	153100	285356840	18990	18990	18990	18990	0
248	20240213	153000	285356840	18990	18990	18990	18990	520
249	20240213	152900	275482040	18910	18910	18910	18910	0
250	20240213	152800	275482040	18910	18910	18910	18910	0
251	20240213	152700	275482040	18910	18910	18910	18910	0
252	20240213	152600	275482040	18910	18910	18910	18910	0
253	20240213	152500	275482040	18910	18910	18910	18910	0
254	20240213	152400	275482040	18910	18910	18910	18910	0
255	20240213	152300	275482040	18910	18910	18910	18910	0
256	20240213	152200	275482040	18910	18910	18910	18910	0
257	20240213	152100	275482040	18910	18910	18910	18910	0
258	20240213	152000	275482040	18910	18910	18910	18910	0
259	20240213	151900	275482040	18910	18940	18940	18910	11
260	20240213	151800	275273970	18920	18920	18920	18920	7
261	20240213	151700	275141530	18940	18900	18940	18900	42
262	20240213	151600	274346520	18900	18900	18900	18900	5
263	20240213	151500	274252020	18900	18870	18900	18870	33
264	20240213	151400	273629280	18870	18870	18870	18870	17
265	20240213	151300	273308490	18870	18870	18870	18870	0
266	20240213	151200	273308490	18870	18860	18870	18860	10
267	20240213	151100	273119860	18870	18870	18870	18870	1
268	20240213	151000	273100990	18860	18860	18860	18860	0
269	20240213	150900	273100990	18860	18860	18870	18860	46
270	20240213	150800	272233330	18860	18860	18860	18860	6
271	20240213	150700	272120170	18860	18850	18860	18850	6
272	20240213	150600	272007060	18850	18850	18850	18850	6
273	20240213	150500	271893960	18850	18850	18850	18850	5
274	20240213	150400	271799710	18860	18860	18860	18860	0
275	20240213	150300	271799710	18860	18840	18860	18840	129
276	20240213	150200	269366810	18840	18840	18840	18840	8
277	20240213	150100	269216090	18840	18840	18840	18840	11
278	20240213	150000	269008850	18840	18840	18840	18840	2
279	20240213	145900	268971170	18840	18840	18840	18840	11
280	20240213	145800	268763930	18840	18840	18840	18840	8
281	20240213	145700	268613210	18860	18840	18860	18840	4
282	20240213	145600	268537830	18840	18850	18850	18840	11
283	20240213	145500	268330580	18840	18840	18840	18840	7
284	20240213	145400	268198700	18840	18840	18840	18840	0
285	20240213	145300	268198700	18840	18840	18840	18840	6
286	20240213	145200	268085660	18840	18840	18840	18840	7
287	20240213	145100	267953780	18840	18840	18840	18840	0
288	20240213	145000	267953780	18840	18840	18840	18840	6
289	20240213	144900	267840740	18830	18830	18830	18830	5
290	20240213	144800	267746590	18830	18840	18840	18830	190
291	20240213	144700	264168810	18830	18830	18830	18830	6
292	20240213	144600	264055830	18830	18880	18880	18830	526
293	20240213	144500	254144450	18880	18880	18880	18880	7
294	20240213	144400	254012290	18880	18880	18880	18880	11
295	20240213	144300	253804610	18860	18860	18860	18860	56
296	20240213	144200	252748450	18860	18860	18860	18860	0
297	20240213	144100	252748450	18860	18860	18860	18860	8
298	20240213	144000	252597570	18860	18860	18860	18860	8
299	20240213	143900	252446690	18860	18860	18860	18860	100
300	20240213	143800	250560690	18860	18870	18870	18860	8
301	20240213	143700	250409800	18870	18870	18870	18870	0
302	20240213	143600	250409800	18870	18890	18890	18870	60
303	20240213	143500	249276540	18870	18870	18870	18870	7
304	20240213	143400	249144450	18870	18870	18870	18870	50
305	20240213	143300	248200950	18870	18870	18870	18870	6
306	20240213	143200	248087730	18880	18880	18880	18880	0
307	20240213	143100	248087730	18880	18880	18880	18880	6
308	20240213	143000	247974450	18880	18880	18880	18880	2
309	20240213	142900	247936690	18880	18870	18880	18870	9
310	20240213	142800	247766830	18870	18870	18870	18870	0
311	20240213	142700	247766830	18870	18880	18880	18870	54
312	20240213	142600	246747350	18880	18880	18880	18880	0
313	20240213	142500	246747350	18880	18880	18880	18880	0
314	20240213	142400	246747350	18880	18880	18880	18880	6
315	20240213	142300	246634070	18880	18880	18880	18880	0
316	20240213	142200	246634070	18880	18880	18880	18880	0
317	20240213	142100	246634070	18880	18870	18880	18870	18
318	20240213	142000	246294310	18880	18880	18880	18880	31
319	20240213	141900	245709030	18880	18880	18880	18880	0
320	20240213	141800	245709030	18880	18880	18880	18880	161
321	20240213	141700	242669350	18880	18880	18880	18880	27
322	20240213	141600	242159590	18890	18890	18890	18890	0
323	20240213	141500	242159590	18890	18890	18890	18890	0
324	20240213	141400	242159590	18890	18890	18890	18890	0
325	20240213	141300	242159590	18890	18890	18890	18890	42
326	20240213	141200	241366210	18890	18890	18890	18890	4
327	20240213	141100	241290650	18890	18900	18900	18890	104
328	20240213	141000	239325850	18900	18900	18900	18900	0
329	20240213	140900	239325850	18900	18900	18900	18900	50
330	20240213	140800	238380850	18900	18900	18900	18900	0
331	20240213	140700	238380850	18900	18900	18900	18900	0
332	20240213	140600	238380850	18900	18900	18900	18900	0
333	20240213	140500	238380850	18900	18900	18900	18900	0
334	20240213	140400	238380850	18900	18900	18900	18900	0
335	20240213	140300	238380850	18900	18900	18900	18900	0
336	20240213	140200	238380850	18900	18900	18900	18900	0
337	20240213	140100	238380850	18900	18900	18900	18900	0
338	20240213	140000	238380850	18900	18900	18900	18900	0
339	20240213	135900	238380850	18900	18900	18900	18900	0
340	20240213	135800	238380850	18900	18900	18900	18900	0
341	20240213	135700	238380850	18900	18930	18930	18900	200
342	20240213	135600	234597610	18950	18950	18950	18950	0
343	20240213	135500	234597610	18950	18950	18950	18950	0
344	20240213	135400	234597610	18950	18950	18950	18950	0
345	20240213	135300	234597610	18950	18950	18950	18950	0
346	20240213	135200	234597610	18950	18950	18950	18950	0
347	20240213	135100	234597610	18950	18950	18950	18950	10
348	20240213	135000	234408110	18950	18950	18950	18950	0
349	20240213	134900	234408110	18950	18950	18950	18950	28
350	20240213	134800	233877510	18930	18930	18930	18930	200
351	20240213	134700	230091510	18950	18950	18950	18950	0
352	20240213	134600	230091510	18950	18950	18950	18950	0
353	20240213	134500	230091510	18950	18950	18950	18950	0
354	20240213	134400	230091510	18950	18950	18950	18950	0
355	20240213	134300	230091510	18950	18950	18950	18950	0
356	20240213	134200	230091510	18950	18950	18950	18950	0
357	20240213	134100	230091510	18950	18950	18950	18950	0
358	20240213	134000	230091510	18950	18950	18950	18950	0
359	20240213	133900	230091510	18950	18950	18950	18950	0
360	20240213	133800	230091510	18950	18950	18950	18950	0
361	20240213	133700	230091510	18950	18950	18950	18950	0
362	20240213	133600	230091510	18950	18950	18950	18950	0
363	20240213	133500	230091510	18950	18950	18950	18950	0
364	20240213	133400	230091510	18950	18950	18950	18950	0
365	20240213	133300	230091510	18950	18950	18950	18950	22
366	20240213	133200	229674610	18930	18950	18950	18930	95
367	20240213	133100	227875720	18930	18930	18930	18930	0
368	20240213	133000	227875720	18930	18930	18930	18930	0
369	20240213	132900	227875720	18930	18930	18930	18930	0
370	20240213	132800	227875720	18930	18930	18930	18930	0
371	20240213	132700	227875720	18930	18930	18930	18930	4
372	20240213	132600	227800000	18930	18940	18950	18930	10
373	20240213	132500	227610570	18950	18950	18950	18950	77
374	20240213	132400	226151420	18950	18950	18950	18950	5
375	20240213	132300	226056670	18960	18970	18970	18960	96
376	20240213	132200	224236470	18970	18970	18970	18970	6
377	20240213	132100	224122650	18990	18990	18990	18990	0
378	20240213	132000	224122650	18990	18990	18990	18990	0
379	20240213	131900	224122650	18990	18990	18990	18990	0
380	20240213	131800	224122650	18990	18970	18990	18970	2
381	20240213	131700	224084690	18980	18980	18980	18980	0
382	20240213	131600	224084690	18980	18980	18980	18980	3
383	20240213	131500	224027750	18990	18990	18990	18990	0
384	20240213	131400	224027750	18990	18990	18990	18990	0
385	20240213	131300	224027750	18990	18990	18990	18990	1
386	20240213	131200	224008760	18970	18970	18970	18970	1
387	20240213	131100	223989790	18970	18970	18970	18970	0
388	20240213	131000	223989790	18970	18970	18970	18970	0
389	20240213	130900	223989790	18970	18970	18970	18970	1
390	20240213	130800	223970820	18980	18980	18980	18980	0
391	20240213	130700	223970820	18980	18980	18980	18980	0
392	20240213	130600	223970820	18980	18980	18980	18980	0
393	20240213	130500	223970820	18980	18980	18980	18980	0
394	20240213	130400	223970820	18980	18980	18980	18980	0
395	20240213	130300	223970820	18980	18990	18990	18980	2
396	20240213	130200	223932850	18990	18970	18990	18970	4
397	20240213	130100	223856950	18970	18980	18980	18970	5
398	20240213	130000	223762090	18980	18980	18990	18980	105
399	20240213	125900	221768190	18990	18990	18990	18990	4
400	20240213	125800	221692230	18990	18990	18990	18990	0
401	20240213	125700	221692230	18990	18990	18990	18990	0
402	20240213	125600	221692230	18990	18990	18990	18990	0
403	20240213	125500	221692230	18990	18990	18990	18990	1
404	20240213	125400	221673240	18990	18990	18990	18990	0
405	20240213	125300	221673240	18990	18990	18990	18990	2
406	20240213	125200	221635260	18990	18990	18990	18990	0
407	20240213	125100	221635260	18990	18990	18990	18990	0
408	20240213	125000	221635260	18990	18990	18990	18990	0
409	20240213	124900	221635260	18990	18990	18990	18990	0
410	20240213	124800	221635260	18990	18990	18990	18990	0
411	20240213	124700	221635260	18990	18990	18990	18990	0
412	20240213	124600	221635260	18990	18990	18990	18990	0
413	20240213	124500	221635260	18990	18990	18990	18990	0
414	20240213	124400	221635260	18990	18990	18990	18990	0
415	20240213	124300	221635260	18990	18990	18990	18990	0
416	20240213	124200	221635260	18990	18990	18990	18990	0
417	20240213	124100	221635260	18990	18990	18990	18990	0
418	20240213	124000	221635260	18990	18990	18990	18990	1
419	20240213	123900	221616270	18970	18970	18970	18970	0
420	20240213	123800	221616270	18970	18970	18970	18970	0
421	20240213	123700	221616270	18970	18970	18970	18970	0
422	20240213	123600	221616270	18970	18970	18970	18970	0
423	20240213	123500	221616270	18970	18970	18970	18970	0
424	20240213	123400	221616270	18970	18970	18970	18970	0
425	20240213	123300	221616270	18970	18970	18970	18970	91
426	20240213	123200	219890000	18970	18970	18970	18970	3
427	20240213	123100	219833090	18970	18970	18970	18970	3
428	20240213	123000	219776180	18970	18970	18970	18970	101
429	20240213	122900	217860210	18970	18970	18970	18970	1
430	20240213	122800	217841240	18960	18960	18960	18960	1
431	20240213	122700	217822280	18970	18970	18970	18970	0
432	20240213	122600	217822280	18970	18970	18970	18970	0
433	20240213	122500	217822280	18970	18970	18970	18970	0
434	20240213	122400	217822280	18970	18970	18970	18970	0
435	20240213	122300	217822280	18970	18970	18970	18970	0
436	20240213	122200	217822280	18970	18970	18970	18970	0
437	20240213	122100	217822280	18970	18970	18970	18970	0
438	20240213	122000	217822280	18970	18970	18970	18970	0
439	20240213	121900	217822280	18970	18970	18970	18970	0
440	20240213	121800	217822280	18970	18970	18970	18970	100
441	20240213	121700	215925280	18970	18970	18970	18970	0
442	20240213	121600	215925280	18970	18970	18970	18970	10
443	20240213	121500	215735580	18970	18970	18970	18970	0
444	20240213	121400	215735580	18970	18970	18970	18970	0
445	20240213	121300	215735580	18970	18970	18970	18970	1
446	20240213	121200	215716610	18960	18960	18960	18960	0
447	20240213	121100	215716610	18960	18960	18960	18960	0
448	20240213	121000	215716610	18960	18960	18960	18960	0
449	20240213	120900	215716610	18960	18960	18960	18960	0
450	20240213	120800	215716610	18960	18960	18960	18960	0
451	20240213	120700	215716610	18960	18960	18960	18960	0
452	20240213	120600	215716610	18960	18960	18960	18960	0
453	20240213	120500	215716610	18960	18970	18970	18960	200
454	20240213	120400	211924370	19000	19000	19000	19000	0
455	20240213	120300	211924370	19000	19000	19000	19000	0
456	20240213	120200	211924370	19000	19000	19000	19000	0
457	20240213	120100	211924370	19000	19000	19000	19000	0
458	20240213	120000	211924370	19000	19000	19000	19000	0
459	20240213	115900	211924370	19000	19000	19000	19000	0
460	20240213	115800	211924370	19000	19000	19000	19000	0
461	20240213	115700	211924370	19000	19000	19000	19000	0
462	20240213	115600	211924370	19000	19000	19000	19000	50
463	20240213	115500	210974370	19000	19000	19000	19000	93
464	20240213	115400	209207370	19000	19000	19000	19000	154
465	20240213	115300	206281370	19010	19010	19010	19010	0
466	20240213	115200	206281370	19010	19010	19010	19010	0
467	20240213	115100	206281370	19010	19010	19010	19010	0
468	20240213	115000	206281370	19010	19010	19010	19010	0
469	20240213	114900	206281370	19010	19010	19010	19010	0
470	20240213	114800	206281370	19010	19010	19010	19010	1
471	20240213	114700	206262360	19010	19010	19010	19010	100
472	20240213	114600	204361360	19010	19010	19010	19010	245
473	20240213	114500	199703910	19020	19050	19050	19020	569
474	20240213	114400	188870300	19060	19060	19060	19060	0
475	20240213	114300	188870300	19060	19060	19060	19060	0
476	20240213	114200	188870300	19060	19060	19060	19060	0
477	20240213	114100	188870300	19060	19060	19060	19060	0
478	20240213	114000	188870300	19060	19060	19060	19060	0
479	20240213	113900	188870300	19060	19060	19060	19060	0
480	20240213	113800	188870300	19060	19060	19060	19060	0
481	20240213	113700	188870300	19060	19060	19060	19060	1
482	20240213	113600	188851240	19060	19060	19060	19060	0
483	20240213	113500	188851240	19060	19060	19060	19060	3
484	20240213	113400	188794060	19060	19060	19060	19060	8
485	20240213	113300	188641580	19060	19060	19060	19060	0
486	20240213	113200	188641580	19060	19090	19090	19060	500
487	20240213	113100	179106490	19100	19100	19100	19100	8
488	20240213	113000	178953690	19100	19100	19100	19100	5
489	20240213	112900	178858190	19110	19110	19110	19110	0
490	20240213	112800	178858190	19110	19110	19110	19110	0
491	20240213	112700	178858190	19110	19110	19110	19110	0
492	20240213	112600	178858190	19110	19110	19110	19110	0
493	20240213	112500	178858190	19110	19110	19110	19110	0
494	20240213	112400	178858190	19110	19110	19110	19110	10
495	20240213	112300	178667090	19110	19110	19110	19110	0
496	20240213	112200	178667090	19110	19110	19110	19110	0
497	20240213	112100	178667090	19110	19110	19110	19110	0
498	20240213	112000	178667090	19110	19110	19110	19110	0
499	20240213	111900	178667090	19110	19110	19110	19110	0
500	20240213	111800	178667090	19110	19110	19110	19110	0
501	20240213	111700	178667090	19110	19130	19130	19110	27
502	20240213	111600	178150800	19130	19130	19130	19130	4
503	20240213	111500	178074280	19130	19130	19130	19130	0
504	20240213	111400	178074280	19130	19130	19130	19130	0
505	20240213	111300	178074280	19130	19130	19130	19130	0
506	20240213	111200	178074280	19130	19130	19130	19130	0
507	20240213	111100	178074280	19130	19130	19130	19130	1
508	20240213	111000	178055150	19130	19130	19130	19130	0
509	20240213	110900	178055150	19130	19130	19130	19130	114
510	20240213	110800	175874330	19130	19130	19130	19130	0
511	20240213	110700	175874330	19130	19130	19130	19130	285
512	20240213	110600	170422280	19130	19130	19130	19130	10
513	20240213	110500	170230980	19120	19120	19120	19120	0
514	20240213	110400	170230980	19120	19120	19120	19120	1
515	20240213	110300	170211860	19140	19140	19140	19140	0
516	20240213	110200	170211860	19140	19140	19140	19140	0
517	20240213	110100	170211860	19140	19140	19140	19140	0
518	20240213	110000	170211860	19140	19140	19140	19140	0
519	20240213	105900	170211860	19140	19140	19140	19140	0
520	20240213	105800	170211860	19140	19140	19140	19140	0
521	20240213	105700	170211860	19140	19140	19140	19140	0
522	20240213	105600	170211860	19140	19140	19140	19140	20
523	20240213	105500	169829060	19150	19150	19150	19150	0
524	20240213	105400	169829060	19150	19150	19150	19150	0
525	20240213	105300	169829060	19150	19150	19150	19150	0
526	20240213	105200	169829060	19150	19150	19150	19150	0
527	20240213	105100	169829060	19150	19150	19150	19150	0
528	20240213	105000	169829060	19150	19150	19150	19150	13
529	20240213	104900	169580110	19150	19150	19150	19150	0
530	20240213	104800	169580110	19150	19150	19150	19150	88
531	20240213	104700	167894910	19190	19150	19190	19150	100
532	20240213	104600	165976960	19150	19150	19150	19150	0
533	20240213	104500	165976960	19150	19150	19150	19150	0
534	20240213	104400	165976960	19150	19150	19150	19150	0
535	20240213	104300	165976960	19150	19150	19150	19150	0
536	20240213	104200	165976960	19150	19150	19150	19150	0
537	20240213	104100	165976960	19150	19150	19150	19150	0
538	20240213	104000	165976960	19150	19150	19150	19150	0
539	20240213	103900	165976960	19150	19150	19150	19150	0
540	20240213	103800	165976960	19150	19150	19150	19150	0
541	20240213	103700	165976960	19150	19150	19150	19150	0
542	20240213	103600	165976960	19150	19150	19150	19150	0
543	20240213	103500	165976960	19150	19150	19150	19150	0
544	20240213	103400	165976960	19150	19150	19150	19150	0
545	20240213	103300	165976960	19150	19150	19150	19150	0
546	20240213	103200	165976960	19150	19150	19150	19150	1
547	20240213	103100	165957810	19190	19190	19190	19190	0
548	20240213	103000	165957810	19190	19190	19190	19190	0
549	20240213	102900	165957810	19190	19190	19190	19190	0
550	20240213	102800	165957810	19190	19190	19190	19190	0
551	20240213	102700	165957810	19190	19190	19190	19190	0
552	20240213	102600	165957810	19190	19190	19190	19190	0
553	20240213	102500	165957810	19190	19190	19190	19190	1
554	20240213	102400	165938620	19120	19120	19120	19120	0
555	20240213	102300	165938620	19120	19120	19120	19120	0
556	20240213	102200	165938620	19120	19110	19120	19110	2
557	20240213	102100	165900390	19120	19120	19120	19120	54
558	20240213	102000	164867910	19120	19120	19120	19120	0
559	20240213	101900	164867910	19120	19120	19120	19120	0
560	20240213	101800	164867910	19120	19120	19120	19120	5
561	20240213	101700	164772310	19120	19120	19120	19120	1
562	20240213	101600	164753190	19120	19120	19120	19120	0
563	20240213	101500	164753190	19120	19120	19120	19120	0
564	20240213	101400	164753190	19120	19120	19120	19120	11
565	20240213	101300	164542870	19110	19120	19120	19110	16
566	20240213	101200	164237100	19110	19110	19110	19110	0
567	20240213	101100	164237100	19110	19110	19110	19110	44
568	20240213	101000	163396260	19110	19110	19110	19110	185
569	20240213	100900	159860910	19100	19100	19100	19100	0
570	20240213	100800	159860910	19100	19100	19100	19100	29
571	20240213	100700	159307010	19070	19070	19070	19070	0
572	20240213	100600	159307010	19070	19070	19070	19070	74
573	20240213	100500	157895830	19070	19070	19070	19070	126
574	20240213	100400	155493010	19070	19070	19070	19070	0
575	20240213	100300	155493010	19070	19070	19070	19070	0
576	20240213	100200	155493010	19070	19070	19070	19070	2
577	20240213	100100	155454870	19070	19070	19070	19070	2
578	20240213	100000	155416730	19070	19070	19070	19070	0
579	20240213	095900	155416730	19070	19060	19070	19060	826
580	20240213	095800	139672630	19060	19070	19070	19060	128
581	20240213	095700	137232180	19090	19090	19090	19090	0
582	20240213	095600	137232180	19090	19090	19090	19090	0
583	20240213	095500	137232180	19090	19090	19090	19070	333
584	20240213	095400	130881230	19090	19090	19090	19090	150
585	20240213	095300	128017730	19090	19090	19090	19090	1
586	20240213	095200	127998640	19090	19080	19090	19070	37
587	20240213	095100	127292920	19090	19090	19090	19090	0
588	20240213	095000	127292920	19090	19090	19090	19090	0
589	20240213	094900	127292920	19090	19100	19100	19090	93
590	20240213	094800	125517160	19110	19110	19110	19100	60
591	20240213	094700	124370890	19120	19120	19120	19120	0
592	20240213	094600	124370890	19120	19120	19120	19120	1
593	20240213	094500	124351770	19120	19130	19130	19120	7
594	20240213	094400	124217910	19130	19130	19130	19130	0
595	20240213	094300	124217910	19130	19130	19130	19130	0
596	20240213	094200	124217910	19130	19130	19130	19130	100
597	20240213	094100	122304910	19140	19140	19140	19140	0
598	20240213	094000	122304910	19140	19140	19140	19140	130
599	20240213	093900	119816710	19160	19160	19160	19160	4
600	20240213	093800	119740070	19170	19150	19170	19140	268
601	20240213	093700	114608690	19150	19150	19150	19150	166
602	20240213	093600	111429790	19150	19150	19150	19150	1
603	20240213	093500	111410640	19140	19140	19140	19140	0
604	20240213	093400	111410640	19140	19140	19140	19140	128
605	20240213	093300	108960720	19140	19130	19140	19130	48
606	20240213	093200	108042260	19120	19120	19120	19120	0
607	20240213	093100	108042260	19120	19120	19120	19120	135
608	20240213	093000	105461060	19120	19110	19120	19110	24
609	20240213	092900	105002220	19120	19120	19120	19120	112
610	20240213	092800	102860780	19120	19120	19120	19120	0
611	20240213	092700	102860780	19120	19120	19120	19120	10
612	20240213	092600	102669580	19120	19120	19120	19120	0
613	20240213	092500	102669580	19120	19120	19120	19120	0
614	20240213	092400	102669580	19120	19120	19120	19120	1299
615	20240213	092300	77832700	19120	19120	19120	19120	1
616	20240213	092200	77813580	19120	19120	19120	19120	0
617	20240213	092100	77813580	19120	19120	19120	19120	172
618	20240213	092000	74524940	19110	19110	19110	19100	277
619	20240213	091900	69233470	19110	19120	19120	19110	56
620	20240213	091800	68163250	19110	19110	19110	19110	55
621	20240213	091700	67112200	19110	19110	19110	19110	136
622	20240213	091600	64513240	19110	19110	19110	19110	16
623	20240213	091500	64207480	19100	19100	19100	19100	194
624	20240213	091400	60502080	19080	19080	19090	19080	128
625	20240213	091300	58059830	19170	19170	19170	19170	0
626	20240213	091200	58059830	19170	19210	19210	19170	229
627	20240213	091100	53664980	19210	19220	19220	19210	91
628	20240213	091000	51916720	19230	19220	19230	19220	71
629	20240213	090900	50551610	19220	19230	19230	19220	220
630	20240213	090800	46322170	19220	19230	19230	19220	89
631	20240213	090700	44611500	19230	19230	19230	19220	372
632	20240213	090600	37459050	19210	19210	19210	19210	12
633	20240213	090500	37228530	19210	19210	19210	19210	13
634	20240213	090400	36978800	19200	19200	19200	19200	0
635	20240213	090300	36978800	19200	19170	19200	19170	227
636	20240213	090200	32621190	19190	19170	19190	19170	294
637	20240213	090100	26985120	19170	19170	19170	19170	261
638	20240213	090000	21981750	19170	19200	19200	19170	1145