KissMeData/089850/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195100	234118050	15850	15850	15850	15850	137
3	20240213	195000	234118050	15850	15850	15850	15850	0
4	20240213	194900	234118050	15850	15850	15850	15850	0
5	20240213	194800	234118050	15850	15850	15850	15850	0
6	20240213	194700	234118050	15850	15850	15850	15850	0
7	20240213	194600	234118050	15850	15850	15850	15850	0
8	20240213	194500	234118050	15850	15850	15850	15850	0
9	20240213	194400	234118050	15850	15850	15850	15850	0
10	20240213	194300	234118050	15850	15850	15850	15850	0
11	20240213	194200	234118050	15850	15850	15850	15850	0
12	20240213	194100	234118050	15850	15850	15850	15850	0
13	20240213	194000	234118050	15850	15850	15850	15850	0
14	20240213	193900	234118050	15850	15850	15850	15850	0
15	20240213	193800	234118050	15850	15850	15850	15850	0
16	20240213	193700	234118050	15850	15850	15850	15850	0
17	20240213	193600	234118050	15850	15850	15850	15850	0
18	20240213	193500	234118050	15850	15850	15850	15850	0
19	20240213	193400	234118050	15850	15850	15850	15850	0
20	20240213	193300	234118050	15850	15850	15850	15850	0
21	20240213	193200	234118050	15850	15850	15850	15850	0
22	20240213	193100	234118050	15850	15850	15850	15850	0
23	20240213	193000	234118050	15850	15850	15850	15850	0
24	20240213	192900	234118050	15850	15850	15850	15850	0
25	20240213	192800	234118050	15850	15850	15850	15850	0
26	20240213	192700	234118050	15850	15850	15850	15850	0
27	20240213	192600	234118050	15850	15850	15850	15850	0
28	20240213	192500	234118050	15850	15850	15850	15850	0
29	20240213	192400	234118050	15850	15850	15850	15850	0
30	20240213	192300	234118050	15850	15850	15850	15850	0
31	20240213	192200	234118050	15850	15850	15850	15850	0
32	20240213	192100	234118050	15850	15850	15850	15850	137
33	20240213	192000	234118050	15850	15850	15850	15850	0
34	20240213	191900	234118050	15850	15850	15850	15850	0
35	20240213	191800	234118050	15850	15850	15850	15850	0
36	20240213	191700	234118050	15850	15850	15850	15850	0
37	20240213	191600	234118050	15850	15850	15850	15850	0
38	20240213	191500	234118050	15850	15850	15850	15850	0
39	20240213	191400	234118050	15850	15850	15850	15850	0
40	20240213	191300	234118050	15850	15850	15850	15850	0
41	20240213	191200	234118050	15850	15850	15850	15850	0
42	20240213	191100	234118050	15850	15850	15850	15850	0
43	20240213	191000	234118050	15850	15850	15850	15850	0
44	20240213	190900	234118050	15850	15850	15850	15850	0
45	20240213	190800	234118050	15850	15850	15850	15850	0
46	20240213	190700	234118050	15850	15850	15850	15850	0
47	20240213	190600	234118050	15850	15850	15850	15850	0
48	20240213	190500	234118050	15850	15850	15850	15850	0
49	20240213	190400	234118050	15850	15850	15850	15850	0
50	20240213	190300	234118050	15850	15850	15850	15850	0
51	20240213	190200	234118050	15850	15850	15850	15850	0
52	20240213	190100	234118050	15850	15850	15850	15850	0
53	20240213	190000	234118050	15850	15850	15850	15850	0
54	20240213	185900	234118050	15850	15850	15850	15850	0
55	20240213	185800	234118050	15850	15850	15850	15850	0
56	20240213	185700	234118050	15850	15850	15850	15850	0
57	20240213	185600	234118050	15850	15850	15850	15850	0
58	20240213	185500	234118050	15850	15850	15850	15850	0
59	20240213	185400	234118050	15850	15850	15850	15850	0
60	20240213	185300	234118050	15850	15850	15850	15850	0
61	20240213	185200	234118050	15850	15850	15850	15850	0
62	20240213	185100	234118050	15850	15850	15850	15850	137
63	20240213	185000	234118050	15850	15850	15850	15850	0
64	20240213	184900	234118050	15850	15850	15850	15850	0
65	20240213	184800	234118050	15850	15850	15850	15850	0
66	20240213	184700	234118050	15850	15850	15850	15850	0
67	20240213	184600	234118050	15850	15850	15850	15850	0
68	20240213	184500	234118050	15850	15850	15850	15850	0
69	20240213	184400	234118050	15850	15850	15850	15850	0
70	20240213	184300	234118050	15850	15850	15850	15850	0
71	20240213	184200	234118050	15850	15850	15850	15850	0
72	20240213	184100	234118050	15850	15850	15850	15850	0
73	20240213	184000	234118050	15850	15850	15850	15850	0
74	20240213	183900	234118050	15850	15850	15850	15850	0
75	20240213	183800	234118050	15850	15850	15850	15850	0
76	20240213	183700	234118050	15850	15850	15850	15850	0
77	20240213	183600	234118050	15850	15850	15850	15850	0
78	20240213	183500	234118050	15850	15850	15850	15850	0
79	20240213	183400	234118050	15850	15850	15850	15850	0
80	20240213	183300	234118050	15850	15850	15850	15850	0
81	20240213	183200	234118050	15850	15850	15850	15850	0
82	20240213	183100	234118050	15850	15850	15850	15850	0
83	20240213	183000	234118050	15850	15850	15850	15850	0
84	20240213	182900	234118050	15850	15850	15850	15850	0
85	20240213	182800	234118050	15850	15850	15850	15850	0
86	20240213	182700	234118050	15850	15850	15850	15850	0
87	20240213	182600	234118050	15850	15850	15850	15850	0
88	20240213	182500	234118050	15850	15850	15850	15850	0
89	20240213	182400	234118050	15850	15850	15850	15850	0
90	20240213	182300	234118050	15850	15850	15850	15850	0
91	20240213	182200	234118050	15850	15850	15850	15850	0
92	20240213	182100	234118050	15850	15850	15850	15850	137
93	20240213	182000	234118050	15850	15850	15850	15850	0
94	20240213	181900	234118050	15850	15850	15850	15850	0
95	20240213	181800	234118050	15850	15850	15850	15850	0
96	20240213	181700	234118050	15850	15850	15850	15850	0
97	20240213	181600	234118050	15850	15850	15850	15850	0
98	20240213	181500	234118050	15850	15850	15850	15850	0
99	20240213	181400	234118050	15850	15850	15850	15850	0
100	20240213	181300	234118050	15850	15850	15850	15850	0
101	20240213	181200	234118050	15850	15850	15850	15850	0
102	20240213	181100	234118050	15850	15850	15850	15850	0
103	20240213	181000	234118050	15850	15850	15850	15850	0
104	20240213	180900	234118050	15850	15850	15850	15850	0
105	20240213	180800	234118050	15850	15850	15850	15850	0
106	20240213	180700	234118050	15850	15850	15850	15850	0
107	20240213	180600	234118050	15850	15850	15850	15850	0
108	20240213	180500	234118050	15850	15850	15850	15850	0
109	20240213	180400	234118050	15850	15850	15850	15850	0
110	20240213	180300	234118050	15850	15850	15850	15850	0
111	20240213	180200	234118050	15850	15850	15850	15850	0
112	20240213	180100	234118050	15850	15850	15850	15850	0
113	20240213	180000	234118050	15850	15850	15850	15850	0
114	20240213	175900	234118050	15850	15850	15850	15850	0
115	20240213	175800	234118050	15850	15850	15850	15850	0
116	20240213	175700	234118050	15850	15850	15850	15850	0
117	20240213	175600	234118050	15850	15850	15850	15850	0
118	20240213	175500	234118050	15850	15850	15850	15850	0
119	20240213	175400	234118050	15850	15850	15850	15850	0
120	20240213	175300	234118050	15850	15850	15850	15850	0
121	20240213	175200	234118050	15850	15850	15850	15850	0
122	20240213	175100	234118050	15850	15850	15850	15850	137
123	20240213	175000	234118050	15850	15850	15850	15850	0
124	20240213	174900	234118050	15850	15850	15850	15850	0
125	20240213	174800	234118050	15850	15850	15850	15850	0
126	20240213	174700	234118050	15850	15850	15850	15850	0
127	20240213	174600	234118050	15850	15850	15850	15850	0
128	20240213	174500	234118050	15850	15850	15850	15850	0
129	20240213	174400	234118050	15850	15850	15850	15850	0
130	20240213	174300	234118050	15850	15850	15850	15850	0
131	20240213	174200	234118050	15850	15850	15850	15850	0
132	20240213	174100	234118050	15850	15850	15850	15850	0
133	20240213	174000	234118050	15850	15850	15850	15850	0
134	20240213	173900	234118050	15850	15850	15850	15850	0
135	20240213	173800	234118050	15850	15850	15850	15850	0
136	20240213	173700	234118050	15850	15850	15850	15850	0
137	20240213	173600	234118050	15850	15850	15850	15850	0
138	20240213	173500	234118050	15850	15850	15850	15850	0
139	20240213	173400	234118050	15850	15850	15850	15850	0
140	20240213	173300	234118050	15850	15850	15850	15850	0
141	20240213	173200	234118050	15850	15850	15850	15850	0
142	20240213	173100	234118050	15850	15850	15850	15850	0
143	20240213	173000	234118050	15850	15850	15850	15850	0
144	20240213	172900	234118050	15850	15850	15850	15850	0
145	20240213	172800	234118050	15850	15850	15850	15850	0
146	20240213	172700	234118050	15850	15850	15850	15850	0
147	20240213	172600	234118050	15850	15850	15850	15850	0
148	20240213	172500	234118050	15850	15850	15850	15850	0
149	20240213	172400	234118050	15850	15850	15850	15850	0
150	20240213	172300	234118050	15850	15850	15850	15850	0
151	20240213	172200	234118050	15850	15850	15850	15850	0
152	20240213	172100	234118050	15850	15850	15850	15850	137
153	20240213	172000	234118050	15850	15850	15850	15850	0
154	20240213	171900	234118050	15850	15850	15850	15850	0
155	20240213	171800	234118050	15850	15850	15850	15850	0
156	20240213	171700	234118050	15850	15850	15850	15850	0
157	20240213	171600	234118050	15850	15850	15850	15850	0
158	20240213	171500	234118050	15850	15850	15850	15850	0
159	20240213	171400	234118050	15850	15850	15850	15850	0
160	20240213	171300	234118050	15850	15850	15850	15850	0
161	20240213	171200	234118050	15850	15850	15850	15850	0
162	20240213	171100	234118050	15850	15850	15850	15850	0
163	20240213	171000	234118050	15850	15850	15850	15850	0
164	20240213	170900	234118050	15850	15850	15850	15850	0
165	20240213	170800	234118050	15850	15850	15850	15850	0
166	20240213	170700	234118050	15850	15850	15850	15850	0
167	20240213	170600	234118050	15850	15850	15850	15850	0
168	20240213	170500	234118050	15850	15850	15850	15850	0
169	20240213	170400	234118050	15850	15850	15850	15850	0
170	20240213	170300	234118050	15850	15850	15850	15850	0
171	20240213	170200	234118050	15850	15850	15850	15850	0
172	20240213	170100	234118050	15850	15850	15850	15850	0
173	20240213	170000	234118050	15850	15850	15850	15850	0
174	20240213	165900	234118050	15850	15850	15850	15850	0
175	20240213	165800	234118050	15850	15850	15850	15850	0
176	20240213	165700	234118050	15850	15850	15850	15850	0
177	20240213	165600	234118050	15850	15850	15850	15850	0
178	20240213	165500	234118050	15850	15850	15850	15850	0
179	20240213	165400	234118050	15850	15850	15850	15850	0
180	20240213	165300	234118050	15850	15850	15850	15850	0
181	20240213	165200	234118050	15850	15850	15850	15850	0
182	20240213	165100	234118050	15850	15850	15850	15850	137
183	20240213	165000	234118050	15850	15850	15850	15850	0
184	20240213	164900	234118050	15850	15850	15850	15850	0
185	20240213	164800	234118050	15850	15850	15850	15850	0
186	20240213	164700	234118050	15850	15850	15850	15850	0
187	20240213	164600	234118050	15850	15850	15850	15850	0
188	20240213	164500	234118050	15850	15850	15850	15850	0
189	20240213	164400	234118050	15850	15850	15850	15850	0
190	20240213	164300	234118050	15850	15850	15850	15850	0
191	20240213	164200	234118050	15850	15850	15850	15850	0
192	20240213	164100	234118050	15850	15850	15850	15850	0
193	20240213	164000	234118050	15850	15850	15850	15850	0
194	20240213	163900	234118050	15850	15850	15850	15850	0
195	20240213	163800	234118050	15850	15850	15850	15850	0
196	20240213	163700	234118050	15850	15850	15850	15850	0
197	20240213	163600	234118050	15850	15850	15850	15850	0
198	20240213	163500	234118050	15850	15850	15850	15850	0
199	20240213	163400	234118050	15850	15850	15850	15850	0
200	20240213	163300	234118050	15850	15850	15850	15850	0
201	20240213	163200	234118050	15850	15850	15850	15850	0
202	20240213	163100	234118050	15850	15850	15850	15850	0
203	20240213	163000	234118050	15850	15850	15850	15850	0
204	20240213	162900	234118050	15850	15850	15850	15850	0
205	20240213	162800	234118050	15850	15850	15850	15850	0
206	20240213	162700	234118050	15850	15850	15850	15850	0
207	20240213	162600	234118050	15850	15850	15850	15850	0
208	20240213	162500	234118050	15850	15850	15850	15850	0
209	20240213	162400	234118050	15850	15850	15850	15850	0
210	20240213	162300	234118050	15850	15850	15850	15850	0
211	20240213	162200	234118050	15850	15850	15850	15850	0
212	20240213	162100	234118050	15850	15850	15850	15850	137
213	20240213	162000	234118050	15850	15850	15850	15850	0
214	20240213	161900	234118050	15850	15850	15850	15850	0
215	20240213	161800	234118050	15850	15850	15850	15850	0
216	20240213	161700	234118050	15850	15850	15850	15850	0
217	20240213	161600	234118050	15850	15850	15850	15850	0
218	20240213	161500	234118050	15850	15850	15850	15850	0
219	20240213	161400	234118050	15850	15850	15850	15850	0
220	20240213	161300	234118050	15850	15850	15850	15850	0
221	20240213	161200	234118050	15850	15850	15850	15850	0
222	20240213	161100	234118050	15850	15850	15850	15850	0
223	20240213	161000	234118050	15850	15850	15850	15850	0
224	20240213	160900	234118050	15850	15850	15850	15850	0
225	20240213	160800	234118050	15850	15850	15850	15850	0
226	20240213	160700	234118050	15850	15850	15850	15850	0
227	20240213	160600	234118050	15850	15850	15850	15850	0
228	20240213	160500	234118050	15850	15850	15850	15850	0
229	20240213	160400	234118050	15850	15850	15850	15850	0
230	20240213	160300	234118050	15850	15850	15850	15850	0
231	20240213	160200	234118050	15850	15850	15850	15850	0
232	20240213	160100	234118050	15850	15850	15850	15850	0
233	20240213	160000	234118050	15850	15850	15850	15850	0
234	20240213	155900	234118050	15850	15850	15850	15850	0
235	20240213	155800	234118050	15850	15850	15850	15850	0
236	20240213	155700	234118050	15850	15850	15850	15850	0
237	20240213	155600	234118050	15850	15850	15850	15850	0
238	20240213	155500	234118050	15850	15850	15850	15850	0
239	20240213	155400	234118050	15850	15850	15850	15850	0
240	20240213	155300	234118050	15850	15850	15850	15850	0
241	20240213	155200	234118050	15850	15850	15850	15850	0
242	20240213	155100	234118050	15850	15850	15850	15850	137
243	20240213	155000	234118050	15850	15850	15850	15850	0
244	20240213	154900	234118050	15850	15850	15850	15850	0
245	20240213	154800	234118050	15850	15850	15850	15850	0
246	20240213	154700	234118050	15850	15850	15850	15850	0
247	20240213	154600	234118050	15850	15850	15850	15850	0
248	20240213	154500	234118050	15850	15850	15850	15850	0
249	20240213	154400	234118050	15850	15850	15850	15850	0
250	20240213	154300	234118050	15850	15850	15850	15850	0
251	20240213	154200	234118050	15850	15850	15850	15850	0
252	20240213	154100	234118050	15850	15850	15850	15850	0
253	20240213	154000	234118050	15850	15850	15850	15850	0
254	20240213	153900	234118050	15850	15850	15850	15850	0
255	20240213	153800	234118050	15850	15850	15850	15850	0
256	20240213	153700	234118050	15850	15850	15850	15850	0
257	20240213	153600	234118050	15850	15850	15850	15850	0
258	20240213	153500	234118050	15850	15850	15850	15850	0
259	20240213	153400	234118050	15850	15850	15850	15850	0
260	20240213	153300	234118050	15850	15850	15850	15850	0
261	20240213	153200	234118050	15850	15850	15850	15850	0
262	20240213	153100	234118050	15850	15850	15850	15850	0
263	20240213	153000	234118050	15850	15850	15850	15850	137
264	20240213	152900	231946600	15850	15850	15850	15850	0
265	20240213	152800	231946600	15850	15850	15850	15850	0
266	20240213	152700	231946600	15850	15850	15850	15850	0
267	20240213	152600	231946600	15850	15850	15850	15850	0
268	20240213	152500	231946600	15850	15850	15850	15850	0
269	20240213	152400	231946600	15850	15850	15850	15850	0
270	20240213	152300	231946600	15850	15850	15850	15850	0
271	20240213	152200	231946600	15850	15850	15850	15850	0
272	20240213	152100	231946600	15850	15850	15850	15850	0
273	20240213	152000	231946600	15850	15850	15850	15850	0
274	20240213	151900	231946600	15850	15830	15850	15830	9
275	20240213	151800	231804070	15830	15830	15830	15830	15
276	20240213	151700	231566620	15830	15830	15830	15830	6
277	20240213	151600	231471640	15830	15830	15830	15830	10
278	20240213	151500	231313340	15830	15860	15860	15830	41
279	20240213	151400	230663350	15830	15830	15830	15830	0
280	20240213	151300	230663350	15830	15830	15830	15830	0
281	20240213	151200	230663350	15830	15830	15830	15830	0
282	20240213	151100	230663350	15830	15830	15830	15830	0
283	20240213	151000	230663350	15830	15830	15830	15830	1
284	20240213	150900	230647520	15860	15860	15860	15860	0
285	20240213	150800	230647520	15860	15840	15860	15830	17
286	20240213	150700	230378250	15840	15840	15840	15840	3
287	20240213	150600	230330730	15840	15840	15840	15840	2
288	20240213	150500	230299050	15840	15840	15840	15840	14
289	20240213	150400	230077290	15840	15840	15840	15840	0
290	20240213	150300	230077290	15840	15840	15840	15840	3
291	20240213	150200	230029770	15830	15830	15830	15830	0
292	20240213	150100	230029770	15830	15830	15830	15830	0
293	20240213	150000	230029770	15830	15830	15830	15830	206
294	20240213	145900	226768790	15830	15830	15830	15830	174
295	20240213	145800	224014370	15840	15840	15840	15840	0
296	20240213	145700	224014370	15840	15840	15840	15840	0
297	20240213	145600	224014370	15840	15840	15840	15840	0
298	20240213	145500	224014370	15840	15840	15840	15840	0
299	20240213	145400	224014370	15840	15840	15840	15840	0
300	20240213	145300	224014370	15840	15840	15840	15840	0
301	20240213	145200	224014370	15840	15840	15840	15840	0
302	20240213	145100	224014370	15840	15840	15840	15840	0
303	20240213	145000	224014370	15840	15840	15840	15840	0
304	20240213	144900	224014370	15840	15840	15840	15840	0
305	20240213	144800	224014370	15840	15850	15850	15840	349
306	20240213	144700	218485810	15850	15850	15850	15850	0
307	20240213	144600	218485810	15850	15850	15850	15850	0
308	20240213	144500	218485810	15850	15850	15850	15850	0
309	20240213	144400	218485810	15850	15850	15850	15850	0
310	20240213	144300	218485810	15850	15850	15850	15850	0
311	20240213	144200	218485810	15850	15850	15850	15850	0
312	20240213	144100	218485810	15850	15850	15850	15850	35
313	20240213	144000	217931060	15850	15850	15850	15850	0
314	20240213	143900	217931060	15850	15850	15850	15850	3
315	20240213	143800	217883510	15850	15850	15850	15850	0
316	20240213	143700	217883510	15850	15850	15850	15850	0
317	20240213	143600	217883510	15850	15850	15850	15850	0
318	20240213	143500	217883510	15850	15850	15850	15850	0
319	20240213	143400	217883510	15850	15850	15850	15850	0
320	20240213	143300	217883510	15850	15850	15850	15850	0
321	20240213	143200	217883510	15850	15850	15850	15850	0
322	20240213	143100	217883510	15850	15850	15850	15850	0
323	20240213	143000	217883510	15850	15850	15850	15850	0
324	20240213	142900	217883510	15850	15850	15850	15850	5
325	20240213	142800	217804260	15850	15850	15850	15850	0
326	20240213	142700	217804260	15850	15860	15860	15850	3
327	20240213	142600	217756690	15860	15860	15860	15860	0
328	20240213	142500	217756690	15860	15860	15860	15860	0
329	20240213	142400	217756690	15860	15860	15860	15860	2
330	20240213	142300	217724970	15860	15860	15860	15860	0
331	20240213	142200	217724970	15860	15860	15860	15860	5
332	20240213	142100	217645670	15860	15860	15860	15860	4
333	20240213	142000	217582230	15860	15870	15870	15860	18
334	20240213	141900	217296600	15870	15870	15870	15870	3
335	20240213	141800	217248990	15850	15850	15850	15850	0
336	20240213	141700	217248990	15850	15850	15850	15850	0
337	20240213	141600	217248990	15850	15850	15850	15850	15
338	20240213	141500	217011240	15880	15880	15880	15880	0
339	20240213	141400	217011240	15880	15880	15880	15880	0
340	20240213	141300	217011240	15880	15880	15880	15880	0
341	20240213	141200	217011240	15880	15870	15880	15870	35
342	20240213	141100	216455710	15870	15870	15870	15870	35
343	20240213	141000	215900260	15870	15870	15870	15870	0
344	20240213	140900	215900260	15870	15870	15870	15870	0
345	20240213	140800	215900260	15870	15870	15870	15870	35
346	20240213	140700	215344810	15850	15850	15850	15850	4
347	20240213	140600	215281410	15850	15850	15850	15850	20
348	20240213	140500	214964410	15850	15850	15850	15850	128
349	20240213	140400	212935610	15870	15870	15870	15870	0
350	20240213	140300	212935610	15870	15870	15870	15870	0
351	20240213	140200	212935610	15870	15870	15870	15870	0
352	20240213	140100	212935610	15870	15870	15870	15870	0
353	20240213	140000	212935610	15870	15870	15870	15870	0
354	20240213	135900	212935610	15870	15870	15870	15870	0
355	20240213	135800	212935610	15870	15870	15870	15870	0
356	20240213	135700	212935610	15870	15870	15870	15870	35
357	20240213	135600	212380160	15850	15850	15850	15850	0
358	20240213	135500	212380160	15850	15850	15850	15850	0
359	20240213	135400	212380160	15850	15850	15850	15850	0
360	20240213	135300	212380160	15850	15850	15850	15850	62
361	20240213	135200	211397460	15880	15880	15880	15880	35
362	20240213	135100	210841660	15880	15860	15880	15860	35
363	20240213	135000	210286460	15860	15860	15860	15860	36
364	20240213	134900	209715500	15850	15850	15850	15850	0
365	20240213	134800	209715500	15850	15850	15850	15850	0
366	20240213	134700	209715500	15850	15850	15850	15850	0
367	20240213	134600	209715500	15850	15860	15860	15850	985
368	20240213	134500	194102340	15860	15860	15860	15860	0
369	20240213	134400	194102340	15860	15860	15860	15860	0
370	20240213	134300	194102340	15860	15860	15860	15860	0
371	20240213	134200	194102340	15860	15860	15860	15860	0
372	20240213	134100	194102340	15860	15860	15860	15860	0
373	20240213	134000	194102340	15860	15860	15860	15860	0
374	20240213	133900	194102340	15860	15860	15860	15860	0
375	20240213	133800	194102340	15860	15860	15860	15860	0
376	20240213	133700	194102340	15860	15860	15860	15860	0
377	20240213	133600	194102340	15860	15860	15860	15860	0
378	20240213	133500	194102340	15860	15860	15860	15860	0
379	20240213	133400	194102340	15860	15860	15860	15860	200
380	20240213	133300	190930340	15870	15870	15870	15870	7
381	20240213	133200	190819250	15890	15890	15890	15890	50
382	20240213	133100	190024750	15890	15890	15890	15890	0
383	20240213	133000	190024750	15890	15890	15890	15890	0
384	20240213	132900	190024750	15890	15890	15890	15890	0
385	20240213	132800	190024750	15890	15890	15890	15890	27
386	20240213	132700	189595720	15890	15880	15890	15880	77
387	20240213	132600	188372660	15870	15870	15870	15870	0
388	20240213	132500	188372660	15870	15870	15870	15870	0
389	20240213	132400	188372660	15870	15870	15870	15870	0
390	20240213	132300	188372660	15870	15870	15870	15870	0
391	20240213	132200	188372660	15870	15870	15870	15870	0
392	20240213	132100	188372660	15870	15870	15870	15870	0
393	20240213	132000	188372660	15870	15870	15870	15870	0
394	20240213	131900	188372660	15870	15870	15870	15870	1
395	20240213	131800	188356790	15870	15870	15870	15870	0
396	20240213	131700	188356790	15870	15860	15870	15860	84
397	20240213	131600	187024270	15850	15860	15860	15850	115
398	20240213	131500	185201430	15860	15860	15860	15860	0
399	20240213	131400	185201430	15860	15860	15860	15860	0
400	20240213	131300	185201430	15860	15860	15860	15860	0
401	20240213	131200	185201430	15860	15860	15860	15860	0
402	20240213	131100	185201430	15860	15860	15860	15860	0
403	20240213	131000	185201430	15860	15860	15860	15860	0
404	20240213	130900	185201430	15860	15860	15860	15860	0
405	20240213	130800	185201430	15860	15860	15860	15860	0
406	20240213	130700	185201430	15860	15870	15870	15860	150
407	20240213	130600	182822230	15870	15870	15870	15870	0
408	20240213	130500	182822230	15870	15870	15870	15870	0
409	20240213	130400	182822230	15870	15870	15870	15870	0
410	20240213	130300	182822230	15870	15870	15870	15870	0
411	20240213	130200	182822230	15870	15870	15870	15870	9
412	20240213	130100	182679400	15870	15870	15870	15870	300
413	20240213	130000	177918400	15880	15880	15880	15880	0
414	20240213	125900	177918400	15880	15880	15880	15880	4
415	20240213	125800	177854880	15880	15880	15880	15880	0
416	20240213	125700	177854880	15880	15880	15880	15880	1
417	20240213	125600	177839000	15880	15880	15880	15880	20
418	20240213	125500	177521400	15870	15870	15870	15870	4
419	20240213	125400	177457920	15880	15880	15880	15880	0
420	20240213	125300	177457920	15880	15880	15880	15880	0
421	20240213	125200	177457920	15880	15880	15880	15880	0
422	20240213	125100	177457920	15880	15880	15880	15880	0
423	20240213	125000	177457920	15880	15880	15880	15880	0
424	20240213	124900	177457920	15880	15880	15880	15880	0
425	20240213	124800	177457920	15880	15880	15880	15880	0
426	20240213	124700	177457920	15880	15880	15880	15880	0
427	20240213	124600	177457920	15880	15880	15880	15880	0
428	20240213	124500	177457920	15880	15880	15880	15880	0
429	20240213	124400	177457920	15880	15880	15880	15880	0
430	20240213	124300	177457920	15880	15880	15880	15880	0
431	20240213	124200	177457920	15880	15880	15880	15880	0
432	20240213	124100	177457920	15880	15880	15880	15880	0
433	20240213	124000	177457920	15880	15880	15880	15880	0
434	20240213	123900	177457920	15880	15880	15880	15880	0
435	20240213	123800	177457920	15880	15880	15880	15880	266
436	20240213	123700	173233840	15900	15900	15900	15900	0
437	20240213	123600	173233840	15900	15900	15900	15900	0
438	20240213	123500	173233840	15900	15900	15900	15900	0
439	20240213	123400	173233840	15900	15900	15900	15900	0
440	20240213	123300	173233840	15900	15900	15900	15900	0
441	20240213	123200	173233840	15900	15890	15900	15890	731
442	20240213	123100	161612210	15890	15890	15890	15890	0
443	20240213	123000	161612210	15890	15890	15890	15890	0
444	20240213	122900	161612210	15890	15890	15890	15890	0
445	20240213	122800	161612210	15890	15890	15890	15890	0
446	20240213	122700	161612210	15890	15890	15890	15890	0
447	20240213	122600	161612210	15890	15890	15890	15890	35
448	20240213	122500	161056060	15890	15890	15890	15890	70
449	20240213	122400	159943760	15890	15890	15890	15890	0
450	20240213	122300	159943760	15890	15890	15890	15890	0
451	20240213	122200	159943760	15890	15890	15890	15890	0
452	20240213	122100	159943760	15890	15890	15890	15890	0
453	20240213	122000	159943760	15890	15890	15890	15890	0
454	20240213	121900	159943760	15890	15890	15890	15890	100
455	20240213	121800	158354760	15880	15880	15880	15880	0
456	20240213	121700	158354760	15880	15880	15880	15880	0
457	20240213	121600	158354760	15880	15880	15880	15880	0
458	20240213	121500	158354760	15880	15880	15880	15880	0
459	20240213	121400	158354760	15880	15880	15880	15880	0
460	20240213	121300	158354760	15880	15880	15880	15880	0
461	20240213	121200	158354760	15880	15880	15880	15880	0
462	20240213	121100	158354760	15880	15880	15880	15880	0
463	20240213	121000	158354760	15880	15880	15880	15880	0
464	20240213	120900	158354760	15880	15880	15880	15880	0
465	20240213	120800	158354760	15880	15880	15880	15880	0
466	20240213	120700	158354760	15880	15880	15880	15880	0
467	20240213	120600	158354760	15880	15880	15880	15880	0
468	20240213	120500	158354760	15880	15880	15880	15880	230
469	20240213	120400	154702360	15900	15890	15900	15890	533
470	20240213	120300	146232640	15890	15890	15890	15890	0
471	20240213	120200	146232640	15890	15890	15890	15890	0
472	20240213	120100	146232640	15890	15890	15890	15890	0
473	20240213	120000	146232640	15890	15890	15890	15890	0
474	20240213	115900	146232640	15890	15890	15890	15890	1
475	20240213	115800	146216750	15900	15900	15900	15900	5
476	20240213	115700	146137250	15890	15890	15890	15890	0
477	20240213	115600	146137250	15890	15890	15890	15890	1
478	20240213	115500	146121360	15900	15900	15900	15900	0
479	20240213	115400	146121360	15900	15900	15900	15900	0
480	20240213	115300	146121360	15900	15900	15900	15900	0
481	20240213	115200	146121360	15900	15900	15900	15900	0
482	20240213	115100	146121360	15900	15900	15900	15900	0
483	20240213	115000	146121360	15900	15900	15900	15900	0
484	20240213	114900	146121360	15900	15890	15900	15890	38
485	20240213	114800	145517190	15900	15900	15900	15900	0
486	20240213	114700	145517190	15900	15900	15900	15900	0
487	20240213	114600	145517190	15900	15900	15900	15900	0
488	20240213	114500	145517190	15900	15900	15900	15900	100
489	20240213	114400	143927190	15900	15900	15900	15900	2
490	20240213	114300	143895390	15900	15900	15900	15900	0
491	20240213	114200	143895390	15900	15900	15900	15900	0
492	20240213	114100	143895390	15900	15900	15900	15900	0
493	20240213	114000	143895390	15900	15900	15900	15900	0
494	20240213	113900	143895390	15900	15900	15900	15900	0
495	20240213	113800	143895390	15900	15900	15900	15900	0
496	20240213	113700	143895390	15900	15900	15900	15900	0
497	20240213	113600	143895390	15900	15900	15900	15900	0
498	20240213	113500	143895390	15900	15900	15900	15900	0
499	20240213	113400	143895390	15900	15900	15900	15900	0
500	20240213	113300	143895390	15900	15900	15900	15900	0
501	20240213	113200	143895390	15900	15900	15900	15900	35
502	20240213	113100	143338890	15890	15890	15890	15890	84
503	20240213	113000	142004130	15880	15880	15880	15880	44
504	20240213	112900	141305410	15880	15880	15880	15880	0
505	20240213	112800	141305410	15880	15880	15880	15880	0
506	20240213	112700	141305410	15880	15880	15880	15880	0
507	20240213	112600	141305410	15880	15880	15880	15880	0
508	20240213	112500	141305410	15880	15880	15880	15880	0
509	20240213	112400	141305410	15880	15880	15880	15880	2
510	20240213	112300	141273650	15880	15880	15880	15880	0
511	20240213	112200	141273650	15880	15880	15880	15880	1
512	20240213	112100	141257770	15880	15880	15880	15880	1
513	20240213	112000	141241890	15880	15880	15880	15880	0
514	20240213	111900	141241890	15880	15880	15880	15880	0
515	20240213	111800	141241890	15880	15880	15880	15880	14
516	20240213	111700	141019570	15880	15880	15880	15880	0
517	20240213	111600	141019570	15880	15880	15880	15880	0
518	20240213	111500	141019570	15880	15880	15880	15880	0
519	20240213	111400	141019570	15880	15880	15880	15880	20
520	20240213	111300	140701970	15880	15880	15880	15880	2
521	20240213	111200	140670210	15880	15880	15880	15880	0
522	20240213	111100	140670210	15880	15860	15880	15860	7
523	20240213	111000	140559170	15860	15860	15860	15860	0
524	20240213	110900	140559170	15860	15860	15860	15860	0
525	20240213	110800	140559170	15860	15860	15860	15860	0
526	20240213	110700	140559170	15860	15860	15860	15860	0
527	20240213	110600	140559170	15860	15860	15860	15860	0
528	20240213	110500	140559170	15860	15860	15860	15860	23
529	20240213	110400	140194390	15870	15870	15870	15870	0
530	20240213	110300	140194390	15870	15870	15870	15870	2
531	20240213	110200	140162650	15880	15880	15880	15880	0
532	20240213	110100	140162650	15880	15880	15880	15880	0
533	20240213	110000	140162650	15880	15880	15880	15880	0
534	20240213	105900	140162650	15880	15880	15880	15880	0
535	20240213	105800	140162650	15880	15880	15880	15880	2
536	20240213	105700	140130890	15860	15860	15860	15860	0
537	20240213	105600	140130890	15860	15860	15860	15860	0
538	20240213	105500	140130890	15860	15860	15860	15860	0
539	20240213	105400	140130890	15860	15860	15860	15860	0
540	20240213	105300	140130890	15860	15860	15860	15860	35
541	20240213	105200	139575790	15860	15870	15870	15860	32
542	20240213	105100	139068170	15870	15870	15870	15870	0
543	20240213	105000	139068170	15870	15870	15870	15870	0
544	20240213	104900	139068170	15870	15870	15870	15870	148
545	20240213	104800	136719410	15870	15870	15870	15870	0
546	20240213	104700	136719410	15870	15870	15870	15870	1070
547	20240213	104600	119738510	15900	15900	15900	15900	0
548	20240213	104500	119738510	15900	15900	15900	15900	0
549	20240213	104400	119738510	15900	15900	15900	15900	32
550	20240213	104300	119229710	15900	15900	15900	15900	8
551	20240213	104200	119102510	15900	15900	15900	15900	0
552	20240213	104100	119102510	15900	15900	15900	15900	0
553	20240213	104000	119102510	15900	15900	15900	15900	0
554	20240213	103900	119102510	15900	15900	15900	15900	0
555	20240213	103800	119102510	15900	15900	15900	15900	512
556	20240213	103700	110961710	15890	15880	15890	15880	226
557	20240213	103600	107370630	15860	15860	15860	15860	0
558	20240213	103500	107370630	15860	15860	15860	15860	0
559	20240213	103400	107370630	15860	15860	15860	15860	0
560	20240213	103300	107370630	15860	15860	15860	15860	0
561	20240213	103200	107370630	15860	15860	15860	15860	0
562	20240213	103100	107370630	15860	15860	15860	15860	2
563	20240213	103000	107338910	15870	15870	15870	15870	2
564	20240213	102900	107307170	15860	15860	15860	15860	0
565	20240213	102800	107307170	15860	15860	15860	15860	87
566	20240213	102700	105927350	15860	15860	15860	15860	0
567	20240213	102600	105927350	15860	15860	15860	15860	2
568	20240213	102500	105895630	15860	15860	15860	15860	0
569	20240213	102400	105895630	15860	15860	15860	15860	0
570	20240213	102300	105895630	15860	15860	15860	15860	30
571	20240213	102200	105419830	15860	15860	15860	15860	0
572	20240213	102100	105419830	15860	15860	15860	15860	0
573	20240213	102000	105419830	15860	15860	15860	15860	0
574	20240213	101900	105419830	15860	15870	15870	15860	151
575	20240213	101800	103023930	15870	15870	15870	15870	0
576	20240213	101700	103023930	15870	15870	15870	15870	0
577	20240213	101600	103023930	15870	15870	15870	15870	0
578	20240213	101500	103023930	15870	15870	15870	15870	0
579	20240213	101400	103023930	15870	15870	15870	15870	2
580	20240213	101300	102992190	15900	15900	15900	15900	0
581	20240213	101200	102992190	15900	15900	15900	15900	0
582	20240213	101100	102992190	15900	15900	15900	15900	0
583	20240213	101000	102992190	15900	15900	15900	15900	0
584	20240213	100900	102992190	15900	15900	15900	15900	0
585	20240213	100800	102992190	15900	15900	15900	15900	0
586	20240213	100700	102992190	15900	15900	15900	15900	0
587	20240213	100600	102992190	15900	15900	15900	15900	0
588	20240213	100500	102992190	15900	15900	15900	15900	0
589	20240213	100400	102992190	15900	15900	15900	15900	0
590	20240213	100300	102992190	15900	15900	15900	15900	0
591	20240213	100200	102992190	15900	15900	15900	15900	0
592	20240213	100100	102992190	15900	15900	15900	15900	0
593	20240213	100000	102992190	15900	15900	15900	15900	1
594	20240213	095900	102976290	15910	15910	15910	15910	0
595	20240213	095800	102976290	15910	15910	15910	15910	0
596	20240213	095700	102976290	15910	15910	15910	15910	0
597	20240213	095600	102976290	15910	15910	15910	15910	10
598	20240213	095500	102817190	15910	15860	15910	15860	1312
599	20240213	095400	81962960	15850	15850	15850	15850	2
600	20240213	095300	81931260	15850	15850	15850	15850	271
601	20240213	095200	77635910	15850	15850	15850	15850	15
602	20240213	095100	77398160	15850	15850	15850	15850	1
603	20240213	095000	77382310	15850	15800	15850	15790	208
604	20240213	094900	74096440	15840	15840	15840	15840	0
605	20240213	094800	74096440	15840	15840	15840	15840	0
606	20240213	094700	74096440	15840	15840	15840	15840	0
607	20240213	094600	74096440	15840	15830	15840	15830	101
608	20240213	094500	72496660	15830	15830	15830	15830	0
609	20240213	094400	72496660	15830	15830	15830	15830	0
610	20240213	094300	72496660	15830	15830	15830	15830	0
611	20240213	094200	72496660	15830	15830	15830	15830	4
612	20240213	094100	72433340	15840	15840	15840	15840	0
613	20240213	094000	72433340	15840	15840	15840	15840	0
614	20240213	093900	72433340	15840	15840	15840	15840	0
615	20240213	093800	72433340	15840	15840	15840	15840	0
616	20240213	093700	72433340	15840	15840	15840	15840	0
617	20240213	093600	72433340	15840	15840	15840	15840	60
618	20240213	093500	71482940	15840	15840	15840	15840	5
619	20240213	093400	71403740	15830	15830	15830	15830	0
620	20240213	093300	71403740	15830	15830	15830	15830	1
621	20240213	093200	71387910	15830	15830	15830	15830	17
622	20240213	093100	71118800	15830	15830	15830	15830	0
623	20240213	093000	71118800	15830	15830	15830	15830	0
624	20240213	092900	71118800	15830	15830	15830	15830	0
625	20240213	092800	71118800	15830	15830	15830	15830	294
626	20240213	092700	66464780	15840	15840	15840	15840	300
627	20240213	092600	61712780	15830	15830	15830	15830	0
628	20240213	092500	61712780	15830	15830	15830	15830	10
629	20240213	092400	61554480	15840	15840	15840	15840	615
630	20240213	092300	51812880	15840	15850	15850	15840	570
631	20240213	092200	42782010	15840	15840	15840	15840	0
632	20240213	092100	42782010	15840	15850	15850	15840	252
633	20240213	092000	38789730	15890	15890	15890	15890	0
634	20240213	091900	38789730	15890	15890	15890	15890	2
635	20240213	091800	38757950	15890	15890	15890	15890	0
636	20240213	091700	38757950	15890	15890	15890	15890	35
637	20240213	091600	38201800	15880	15880	15880	15880	0
638	20240213	091500	38201800	15880	15880	15880	15880	0
639	20240213	091400	38201800	15880	15860	15880	15860	380
640	20240213	091300	32171410	15850	15840	15850	15840	68
641	20240213	091200	31094230	15840	15830	15840	15830	43
642	20240213	091100	30413140	15830	15830	15830	15830	0
643	20240213	091000	30413140	15830	15830	15830	15830	0
644	20240213	090900	30413140	15830	15830	15830	15830	0
645	20240213	090800	30413140	15830	15830	15830	15830	0
646	20240213	090700	30413140	15830	15830	15830	15830	20
647	20240213	090600	30096540	15830	15820	15830	15820	685
648	20240213	090500	19258030	15820	15820	15820	15820	300
649	20240213	090400	14512030	15730	15730	15730	15730	20
650	20240213	090300	14197430	15720	15720	15720	15720	9
651	20240213	090200	14055950	15800	15800	15800	15800	0
652	20240213	090100	14055950	15800	15800	15800	15800	0
653	20240213	090000	14055950	15800	15800	15800	15750	891