KissMeData/159010/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	201700	278858000	10000	10000	10000	10000	1152
3	20240213	201600	278858000	10000	10000	10000	10000	0
4	20240213	201500	278858000	10000	10000	10000	10000	0
5	20240213	201400	278858000	10000	10000	10000	10000	0
6	20240213	201300	278858000	10000	10000	10000	10000	0
7	20240213	201200	278858000	10000	10000	10000	10000	0
8	20240213	201100	278858000	10000	10000	10000	10000	0
9	20240213	201000	278858000	10000	10000	10000	10000	0
10	20240213	200900	278858000	10000	10000	10000	10000	0
11	20240213	200800	278858000	10000	10000	10000	10000	0
12	20240213	200700	278858000	10000	10000	10000	10000	0
13	20240213	200600	278858000	10000	10000	10000	10000	0
14	20240213	200500	278858000	10000	10000	10000	10000	0
15	20240213	200400	278858000	10000	10000	10000	10000	0
16	20240213	200300	278858000	10000	10000	10000	10000	0
17	20240213	200200	278858000	10000	10000	10000	10000	0
18	20240213	200100	278858000	10000	10000	10000	10000	0
19	20240213	200000	278858000	10000	10000	10000	10000	0
20	20240213	195900	278858000	10000	10000	10000	10000	0
21	20240213	195800	278858000	10000	10000	10000	10000	0
22	20240213	195700	278858000	10000	10000	10000	10000	0
23	20240213	195600	278858000	10000	10000	10000	10000	0
24	20240213	195500	278858000	10000	10000	10000	10000	0
25	20240213	195400	278858000	10000	10000	10000	10000	0
26	20240213	195300	278858000	10000	10000	10000	10000	0
27	20240213	195200	278858000	10000	10000	10000	10000	0
28	20240213	195100	278858000	10000	10000	10000	10000	0
29	20240213	195000	278858000	10000	10000	10000	10000	0
30	20240213	194900	278858000	10000	10000	10000	10000	0
31	20240213	194800	278858000	10000	10000	10000	10000	0
32	20240213	194700	278858000	10000	10000	10000	10000	1152
33	20240213	194600	278858000	10000	10000	10000	10000	0
34	20240213	194500	278858000	10000	10000	10000	10000	0
35	20240213	194400	278858000	10000	10000	10000	10000	0
36	20240213	194300	278858000	10000	10000	10000	10000	0
37	20240213	194200	278858000	10000	10000	10000	10000	0
38	20240213	194100	278858000	10000	10000	10000	10000	0
39	20240213	194000	278858000	10000	10000	10000	10000	0
40	20240213	193900	278858000	10000	10000	10000	10000	0
41	20240213	193800	278858000	10000	10000	10000	10000	0
42	20240213	193700	278858000	10000	10000	10000	10000	0
43	20240213	193600	278858000	10000	10000	10000	10000	0
44	20240213	193500	278858000	10000	10000	10000	10000	0
45	20240213	193400	278858000	10000	10000	10000	10000	0
46	20240213	193300	278858000	10000	10000	10000	10000	0
47	20240213	193200	278858000	10000	10000	10000	10000	0
48	20240213	193100	278858000	10000	10000	10000	10000	0
49	20240213	193000	278858000	10000	10000	10000	10000	0
50	20240213	192900	278858000	10000	10000	10000	10000	0
51	20240213	192800	278858000	10000	10000	10000	10000	0
52	20240213	192700	278858000	10000	10000	10000	10000	0
53	20240213	192600	278858000	10000	10000	10000	10000	0
54	20240213	192500	278858000	10000	10000	10000	10000	0
55	20240213	192400	278858000	10000	10000	10000	10000	0
56	20240213	192300	278858000	10000	10000	10000	10000	0
57	20240213	192200	278858000	10000	10000	10000	10000	0
58	20240213	192100	278858000	10000	10000	10000	10000	0
59	20240213	192000	278858000	10000	10000	10000	10000	0
60	20240213	191900	278858000	10000	10000	10000	10000	0
61	20240213	191800	278858000	10000	10000	10000	10000	0
62	20240213	191700	278858000	10000	10000	10000	10000	1152
63	20240213	191600	278858000	10000	10000	10000	10000	0
64	20240213	191500	278858000	10000	10000	10000	10000	0
65	20240213	191400	278858000	10000	10000	10000	10000	0
66	20240213	191300	278858000	10000	10000	10000	10000	0
67	20240213	191200	278858000	10000	10000	10000	10000	0
68	20240213	191100	278858000	10000	10000	10000	10000	0
69	20240213	191000	278858000	10000	10000	10000	10000	0
70	20240213	190900	278858000	10000	10000	10000	10000	0
71	20240213	190800	278858000	10000	10000	10000	10000	0
72	20240213	190700	278858000	10000	10000	10000	10000	0
73	20240213	190600	278858000	10000	10000	10000	10000	0
74	20240213	190500	278858000	10000	10000	10000	10000	0
75	20240213	190400	278858000	10000	10000	10000	10000	0
76	20240213	190300	278858000	10000	10000	10000	10000	0
77	20240213	190200	278858000	10000	10000	10000	10000	0
78	20240213	190100	278858000	10000	10000	10000	10000	0
79	20240213	190000	278858000	10000	10000	10000	10000	0
80	20240213	185900	278858000	10000	10000	10000	10000	0
81	20240213	185800	278858000	10000	10000	10000	10000	0
82	20240213	185700	278858000	10000	10000	10000	10000	0
83	20240213	185600	278858000	10000	10000	10000	10000	0
84	20240213	185500	278858000	10000	10000	10000	10000	0
85	20240213	185400	278858000	10000	10000	10000	10000	0
86	20240213	185300	278858000	10000	10000	10000	10000	0
87	20240213	185200	278858000	10000	10000	10000	10000	0
88	20240213	185100	278858000	10000	10000	10000	10000	0
89	20240213	185000	278858000	10000	10000	10000	10000	0
90	20240213	184900	278858000	10000	10000	10000	10000	0
91	20240213	184800	278858000	10000	10000	10000	10000	0
92	20240213	184700	278858000	10000	10000	10000	10000	1152
93	20240213	184600	278858000	10000	10000	10000	10000	0
94	20240213	184500	278858000	10000	10000	10000	10000	0
95	20240213	184400	278858000	10000	10000	10000	10000	0
96	20240213	184300	278858000	10000	10000	10000	10000	0
97	20240213	184200	278858000	10000	10000	10000	10000	0
98	20240213	184100	278858000	10000	10000	10000	10000	0
99	20240213	184000	278858000	10000	10000	10000	10000	0
100	20240213	183900	278858000	10000	10000	10000	10000	0
101	20240213	183800	278858000	10000	10000	10000	10000	0
102	20240213	183700	278858000	10000	10000	10000	10000	0
103	20240213	183600	278858000	10000	10000	10000	10000	0
104	20240213	183500	278858000	10000	10000	10000	10000	0
105	20240213	183400	278858000	10000	10000	10000	10000	0
106	20240213	183300	278858000	10000	10000	10000	10000	0
107	20240213	183200	278858000	10000	10000	10000	10000	0
108	20240213	183100	278858000	10000	10000	10000	10000	0
109	20240213	183000	278858000	10000	10000	10000	10000	0
110	20240213	182900	278858000	10000	10000	10000	10000	0
111	20240213	182800	278858000	10000	10000	10000	10000	0
112	20240213	182700	278858000	10000	10000	10000	10000	0
113	20240213	182600	278858000	10000	10000	10000	10000	0
114	20240213	182500	278858000	10000	10000	10000	10000	0
115	20240213	182400	278858000	10000	10000	10000	10000	0
116	20240213	182300	278858000	10000	10000	10000	10000	0
117	20240213	182200	278858000	10000	10000	10000	10000	0
118	20240213	182100	278858000	10000	10000	10000	10000	0
119	20240213	182000	278858000	10000	10000	10000	10000	0
120	20240213	181900	278858000	10000	10000	10000	10000	0
121	20240213	181800	278858000	10000	10000	10000	10000	0
122	20240213	181700	278858000	10000	10000	10000	10000	1152
123	20240213	181600	278858000	10000	10000	10000	10000	0
124	20240213	181500	278858000	10000	10000	10000	10000	0
125	20240213	181400	278858000	10000	10000	10000	10000	0
126	20240213	181300	278858000	10000	10000	10000	10000	0
127	20240213	181200	278858000	10000	10000	10000	10000	0
128	20240213	181100	278858000	10000	10000	10000	10000	0
129	20240213	181000	278858000	10000	10000	10000	10000	0
130	20240213	180900	278858000	10000	10000	10000	10000	0
131	20240213	180800	278858000	10000	10000	10000	10000	0
132	20240213	180700	278858000	10000	10000	10000	10000	0
133	20240213	180600	278858000	10000	10000	10000	10000	0
134	20240213	180500	278858000	10000	10000	10000	10000	0
135	20240213	180400	278858000	10000	10000	10000	10000	0
136	20240213	180300	278858000	10000	10000	10000	10000	0
137	20240213	180200	278858000	10000	10000	10000	10000	0
138	20240213	180100	278858000	10000	10000	10000	10000	0
139	20240213	180000	278858000	10000	10000	10000	10000	0
140	20240213	175900	278858000	10000	10000	10000	10000	0
141	20240213	175800	278858000	10000	10000	10000	10000	0
142	20240213	175700	278858000	10000	10000	10000	10000	0
143	20240213	175600	278858000	10000	10000	10000	10000	0
144	20240213	175500	278858000	10000	10000	10000	10000	0
145	20240213	175400	278858000	10000	10000	10000	10000	0
146	20240213	175300	278858000	10000	10000	10000	10000	0
147	20240213	175200	278858000	10000	10000	10000	10000	0
148	20240213	175100	278858000	10000	10000	10000	10000	0
149	20240213	175000	278858000	10000	10000	10000	10000	0
150	20240213	174900	278858000	10000	10000	10000	10000	0
151	20240213	174800	278858000	10000	10000	10000	10000	0
152	20240213	174700	278858000	10000	10000	10000	10000	1152
153	20240213	174600	278858000	10000	10000	10000	10000	0
154	20240213	174500	278858000	10000	10000	10000	10000	0
155	20240213	174400	278858000	10000	10000	10000	10000	0
156	20240213	174300	278858000	10000	10000	10000	10000	0
157	20240213	174200	278858000	10000	10000	10000	10000	0
158	20240213	174100	278858000	10000	10000	10000	10000	0
159	20240213	174000	278858000	10000	10000	10000	10000	0
160	20240213	173900	278858000	10000	10000	10000	10000	0
161	20240213	173800	278858000	10000	10000	10000	10000	0
162	20240213	173700	278858000	10000	10000	10000	10000	0
163	20240213	173600	278858000	10000	10000	10000	10000	0
164	20240213	173500	278858000	10000	10000	10000	10000	0
165	20240213	173400	278858000	10000	10000	10000	10000	0
166	20240213	173300	278858000	10000	10000	10000	10000	0
167	20240213	173200	278858000	10000	10000	10000	10000	0
168	20240213	173100	278858000	10000	10000	10000	10000	0
169	20240213	173000	278858000	10000	10000	10000	10000	0
170	20240213	172900	278858000	10000	10000	10000	10000	0
171	20240213	172800	278858000	10000	10000	10000	10000	0
172	20240213	172700	278858000	10000	10000	10000	10000	0
173	20240213	172600	278858000	10000	10000	10000	10000	0
174	20240213	172500	278858000	10000	10000	10000	10000	0
175	20240213	172400	278858000	10000	10000	10000	10000	0
176	20240213	172300	278858000	10000	10000	10000	10000	0
177	20240213	172200	278858000	10000	10000	10000	10000	0
178	20240213	172100	278858000	10000	10000	10000	10000	0
179	20240213	172000	278858000	10000	10000	10000	10000	0
180	20240213	171900	278858000	10000	10000	10000	10000	0
181	20240213	171800	278858000	10000	10000	10000	10000	0
182	20240213	171700	278858000	10000	10000	10000	10000	1152
183	20240213	171600	278858000	10000	10000	10000	10000	0
184	20240213	171500	278858000	10000	10000	10000	10000	0
185	20240213	171400	278858000	10000	10000	10000	10000	0
186	20240213	171300	278858000	10000	10000	10000	10000	0
187	20240213	171200	278858000	10000	10000	10000	10000	0
188	20240213	171100	278858000	10000	10000	10000	10000	0
189	20240213	171000	278858000	10000	10000	10000	10000	0
190	20240213	170900	278858000	10000	10000	10000	10000	0
191	20240213	170800	278858000	10000	10000	10000	10000	0
192	20240213	170700	278858000	10000	10000	10000	10000	0
193	20240213	170600	278858000	10000	10000	10000	10000	0
194	20240213	170500	278858000	10000	10000	10000	10000	0
195	20240213	170400	278858000	10000	10000	10000	10000	0
196	20240213	170300	278858000	10000	10000	10000	10000	0
197	20240213	170200	278858000	10000	10000	10000	10000	0
198	20240213	170100	278858000	10000	10000	10000	10000	0
199	20240213	170000	278858000	10000	10000	10000	10000	0
200	20240213	165900	278858000	10000	10000	10000	10000	0
201	20240213	165800	278858000	10000	10000	10000	10000	0
202	20240213	165700	278858000	10000	10000	10000	10000	0
203	20240213	165600	278858000	10000	10000	10000	10000	0
204	20240213	165500	278858000	10000	10000	10000	10000	0
205	20240213	165400	278858000	10000	10000	10000	10000	0
206	20240213	165300	278858000	10000	10000	10000	10000	0
207	20240213	165200	278858000	10000	10000	10000	10000	0
208	20240213	165100	278858000	10000	10000	10000	10000	0
209	20240213	165000	278858000	10000	10000	10000	10000	0
210	20240213	164900	278858000	10000	10000	10000	10000	0
211	20240213	164800	278858000	10000	10000	10000	10000	0
212	20240213	164700	278858000	10000	10000	10000	10000	1152
213	20240213	164600	278858000	10000	10000	10000	10000	0
214	20240213	164500	278858000	10000	10000	10000	10000	0
215	20240213	164400	278858000	10000	10000	10000	10000	0
216	20240213	164300	278858000	10000	10000	10000	10000	0
217	20240213	164200	278858000	10000	10000	10000	10000	0
218	20240213	164100	278858000	10000	10000	10000	10000	0
219	20240213	164000	278858000	10000	10000	10000	10000	0
220	20240213	163900	278858000	10000	10000	10000	10000	0
221	20240213	163800	278858000	10000	10000	10000	10000	0
222	20240213	163700	278858000	10000	10000	10000	10000	0
223	20240213	163600	278858000	10000	10000	10000	10000	0
224	20240213	163500	278858000	10000	10000	10000	10000	0
225	20240213	163400	278858000	10000	10000	10000	10000	0
226	20240213	163300	278858000	10000	10000	10000	10000	0
227	20240213	163200	278858000	10000	10000	10000	10000	0
228	20240213	163100	278858000	10000	10000	10000	10000	0
229	20240213	163000	278858000	10000	10000	10000	10000	0
230	20240213	162900	278858000	10000	10000	10000	10000	0
231	20240213	162800	278858000	10000	10000	10000	10000	0
232	20240213	162700	278858000	10000	10000	10000	10000	0
233	20240213	162600	278858000	10000	10000	10000	10000	0
234	20240213	162500	278858000	10000	10000	10000	10000	0
235	20240213	162400	278858000	10000	10000	10000	10000	0
236	20240213	162300	278858000	10000	10000	10000	10000	0
237	20240213	162200	278858000	10000	10000	10000	10000	0
238	20240213	162100	278858000	10000	10000	10000	10000	0
239	20240213	162000	278858000	10000	10000	10000	10000	0
240	20240213	161900	278858000	10000	10000	10000	10000	0
241	20240213	161800	278858000	10000	10000	10000	10000	0
242	20240213	161700	278858000	10000	10000	10000	10000	1152
243	20240213	161600	278858000	10000	10000	10000	10000	0
244	20240213	161500	278858000	10000	10000	10000	10000	0
245	20240213	161400	278858000	10000	10000	10000	10000	0
246	20240213	161300	278858000	10000	10000	10000	10000	0
247	20240213	161200	278858000	10000	10000	10000	10000	0
248	20240213	161100	278858000	10000	10000	10000	10000	0
249	20240213	161000	278858000	10000	10000	10000	10000	0
250	20240213	160900	278858000	10000	10000	10000	10000	0
251	20240213	160800	278858000	10000	10000	10000	10000	0
252	20240213	160700	278858000	10000	10000	10000	10000	0
253	20240213	160600	278858000	10000	10000	10000	10000	0
254	20240213	160500	278858000	10000	10000	10000	10000	0
255	20240213	160400	278858000	10000	10000	10000	10000	0
256	20240213	160300	278858000	10000	10000	10000	10000	0
257	20240213	160200	278858000	10000	10000	10000	10000	0
258	20240213	160100	278858000	10000	10000	10000	10000	0
259	20240213	160000	278858000	10000	10000	10000	10000	0
260	20240213	155900	278858000	10000	10000	10000	10000	0
261	20240213	155800	278858000	10000	10000	10000	10000	0
262	20240213	155700	278858000	10000	10000	10000	10000	0
263	20240213	155600	278858000	10000	10000	10000	10000	0
264	20240213	155500	278858000	10000	10000	10000	10000	0
265	20240213	155400	278858000	10000	10000	10000	10000	0
266	20240213	155300	278858000	10000	10000	10000	10000	0
267	20240213	155200	278858000	10000	10000	10000	10000	0
268	20240213	155100	278858000	10000	10000	10000	10000	0
269	20240213	155000	278858000	10000	10000	10000	10000	0
270	20240213	154900	278858000	10000	10000	10000	10000	0
271	20240213	154800	278858000	10000	10000	10000	10000	0
272	20240213	154700	278858000	10000	10000	10000	10000	1152
273	20240213	154600	278858000	10000	10000	10000	10000	0
274	20240213	154500	278858000	10000	10000	10000	10000	0
275	20240213	154400	278858000	10000	10000	10000	10000	0
276	20240213	154300	278858000	10000	10000	10000	10000	0
277	20240213	154200	278858000	10000	10000	10000	10000	0
278	20240213	154100	278858000	10000	10000	10000	10000	0
279	20240213	154000	278858000	10000	10000	10000	10000	0
280	20240213	153900	278858000	10000	10000	10000	10000	0
281	20240213	153800	278858000	10000	10000	10000	10000	0
282	20240213	153700	278858000	10000	10000	10000	10000	0
283	20240213	153600	278858000	10000	10000	10000	10000	0
284	20240213	153500	278858000	10000	10000	10000	10000	0
285	20240213	153400	278858000	10000	10000	10000	10000	0
286	20240213	153300	278858000	10000	10000	10000	10000	0
287	20240213	153200	278858000	10000	10000	10000	10000	0
288	20240213	153100	278858000	10000	10000	10000	10000	0
289	20240213	153000	278858000	10000	10000	10000	10000	1152
290	20240213	152900	267338000	9990	9990	9990	9990	0
291	20240213	152800	267338000	9990	9990	9990	9990	0
292	20240213	152700	267338000	9990	9990	9990	9990	0
293	20240213	152600	267338000	9990	9990	9990	9990	0
294	20240213	152500	267338000	9990	9990	9990	9990	0
295	20240213	152400	267338000	9990	9990	9990	9990	0
296	20240213	152300	267338000	9990	9990	9990	9990	0
297	20240213	152200	267338000	9990	9990	9990	9990	0
298	20240213	152100	267338000	9990	9990	9990	9990	0
299	20240213	152000	267338000	9990	9990	9990	9990	0
300	20240213	151900	267338000	9990	9990	9990	9990	0
301	20240213	151800	267338000	9990	9990	9990	9990	0
302	20240213	151700	267338000	9990	9970	9990	9970	1400
303	20240213	151600	253353770	9970	9950	9970	9950	27
304	20240213	151500	253084720	9970	9950	9970	9950	7
305	20240213	151400	253015050	9970	9970	9970	9950	7
306	20240213	151300	252945360	9950	9950	9970	9950	12
307	20240213	151200	252825940	9950	9960	9960	9950	5
308	20240213	151100	252776180	9950	9950	9950	9950	38
309	20240213	151000	252398080	9950	9950	9960	9950	116
310	20240213	150900	251243860	9950	9960	9960	9950	106
311	20240213	150800	250188150	9960	9970	9970	9960	962
312	20240213	150700	240603070	9970	9970	9970	9970	11
313	20240213	150600	240493400	9970	9970	9970	9970	172
314	20240213	150500	238778560	9970	9970	9980	9970	125
315	20240213	150400	237532110	9970	9970	9970	9970	11
316	20240213	150300	237422440	9970	9970	9970	9970	6
317	20240213	150200	237362620	9970	9970	9970	9970	6
318	20240213	150100	237302800	9970	9970	9970	9970	12
319	20240213	150000	237183160	9970	9970	9970	9970	5
320	20240213	145900	237133310	9970	9970	9970	9970	7
321	20240213	145800	237063520	9970	9970	9970	9970	11
322	20240213	145700	236953850	9970	9970	9970	9970	5
323	20240213	145600	236904000	9970	9970	9970	9970	7
324	20240213	145500	236834210	9970	9970	9970	9970	11
325	20240213	145400	236724540	9970	9970	9970	9970	72
326	20240213	145300	236006700	9970	9970	9970	9970	9
327	20240213	145200	235916970	9970	9970	9970	9970	17
328	20240213	145100	235747480	9970	9970	9970	9970	10
329	20240213	145000	235647780	9970	9970	9970	9970	15
330	20240213	144900	235498230	9970	9970	9970	9970	11
331	20240213	144800	235388560	9970	9970	9970	9970	20
332	20240213	144700	235189160	9960	9960	9960	9960	5
333	20240213	144600	235139360	9960	9960	9960	9960	11
334	20240213	144500	235029800	9960	9960	9960	9960	57
335	20240213	144400	234462080	9960	9970	9970	9960	292
336	20240213	144300	231551170	9970	9970	9970	9970	11
337	20240213	144200	231441500	9970	9970	9970	9970	9
338	20240213	144100	231351770	9970	9970	9970	9970	13
339	20240213	144000	231222160	9970	9960	9970	9960	145
340	20240213	143900	229776580	9960	9960	9960	9960	7
341	20240213	143800	229706860	9960	9960	9960	9960	10
342	20240213	143700	229607260	9960	9960	9960	9960	105
343	20240213	143600	228561460	9960	9960	9960	9960	8
344	20240213	143500	228481780	9960	9960	9960	9960	10
345	20240213	143400	228382180	9960	9960	9960	9960	5
346	20240213	143300	228332380	9960	9960	9960	9960	7
347	20240213	143200	228262660	9960	9960	9960	9960	17
348	20240213	143100	228093340	9960	9960	9960	9960	6
349	20240213	143000	228033580	9960	9960	9960	9960	44
350	20240213	142900	227595340	9960	9960	9960	9960	11
351	20240213	142800	227485780	9960	9960	9960	9960	4
352	20240213	142700	227445940	9960	9960	9960	9960	26
353	20240213	142600	227186980	9960	9960	9960	9960	6
354	20240213	142500	227127220	9970	9970	9970	9970	45
355	20240213	142400	226678570	9960	9970	9970	9960	390
356	20240213	142300	222790330	9970	9970	9970	9970	12
357	20240213	142200	222670690	9970	9970	9970	9970	4
358	20240213	142100	222630810	9970	9970	9970	9970	107
359	20240213	142000	221564020	9970	9970	9970	9970	12
360	20240213	141900	221444380	9970	9970	9970	9970	7
361	20240213	141800	221374590	9970	9970	9970	9970	22
362	20240213	141700	221155250	9980	9980	9980	9980	5
363	20240213	141600	221105350	9990	9990	9990	9990	0
364	20240213	141500	221105350	9990	9990	9990	9990	10
365	20240213	141400	221005450	9990	9990	9990	9990	0
366	20240213	141300	221005450	9990	9990	9990	9990	0
367	20240213	141200	221005450	9990	9990	9990	9990	0
368	20240213	141100	221005450	9990	9990	9990	9990	0
369	20240213	141000	221005450	9990	9990	9990	9990	5
370	20240213	140900	220955500	9990	9990	9990	9990	0
371	20240213	140800	220955500	9990	9990	9990	9990	200
372	20240213	140700	218957500	9990	9990	9990	9990	0
373	20240213	140600	218957500	9990	9990	9990	9990	0
374	20240213	140500	218957500	9990	9990	9990	9990	0
375	20240213	140400	218957500	9990	9990	9990	9990	750
376	20240213	140300	211465000	10000	10000	10000	10000	0
377	20240213	140200	211465000	10000	10000	10000	10000	0
378	20240213	140100	211465000	10000	10000	10000	10000	41
379	20240213	140000	211055000	10000	10000	10000	10000	0
380	20240213	135900	211055000	10000	10000	10000	10000	66
381	20240213	135800	210395000	10000	10000	10000	10000	30
382	20240213	135700	210095000	10000	10000	10000	10000	0
383	20240213	135600	210095000	10000	10000	10000	10000	0
384	20240213	135500	210095000	10000	10000	10000	10000	0
385	20240213	135400	210095000	10000	10000	10000	10000	112
386	20240213	135300	208975000	9990	9990	9990	9990	0
387	20240213	135200	208975000	9990	9990	9990	9990	0
388	20240213	135100	208975000	9990	9990	9990	9990	0
389	20240213	135000	208975000	9990	9990	9990	9990	0
390	20240213	134900	208975000	9990	9990	9990	9990	0
391	20240213	134800	208975000	9990	9990	9990	9990	0
392	20240213	134700	208975000	9990	9990	9990	9990	11
393	20240213	134600	208865110	10030	10030	10030	10030	0
394	20240213	134500	208865110	10030	10030	10030	10030	0
395	20240213	134400	208865110	10030	10030	10030	10030	1
396	20240213	134300	208855080	9990	10010	10020	9990	805
397	20240213	134200	200794660	10010	9990	10010	9990	41
398	20240213	134100	200384270	10010	10010	10010	10010	422
399	20240213	134000	196160050	10000	10000	10000	10000	50
400	20240213	133900	195660050	10010	10010	10010	10010	0
401	20240213	133800	195660050	10010	10010	10010	10010	0
402	20240213	133700	195660050	10010	10010	10010	10010	120
403	20240213	133600	194458850	10000	10000	10000	10000	0
404	20240213	133500	194458850	10000	9970	10000	9970	1959
405	20240213	133400	174889250	9950	9950	9950	9950	4
406	20240213	133300	174849450	9940	9940	9940	9940	4
407	20240213	133200	174809690	9970	9970	9970	9970	0
408	20240213	133100	174809690	9970	9970	9970	9970	0
409	20240213	133000	174809690	9970	9970	9970	9970	0
410	20240213	132900	174809690	9970	9970	9970	9970	0
411	20240213	132800	174809690	9970	9970	9970	9970	1
412	20240213	132700	174799720	9960	9960	9960	9960	2
413	20240213	132600	174779800	9960	9960	9960	9960	0
414	20240213	132500	174779800	9960	9960	9960	9960	0
415	20240213	132400	174779800	9960	9950	9960	9950	498
416	20240213	132300	169821970	9940	9940	9940	9940	0
417	20240213	132200	169821970	9940	9940	9940	9940	1
418	20240213	132100	169812030	9940	9940	9940	9940	0
419	20240213	132000	169812030	9940	9940	9940	9940	0
420	20240213	131900	169812030	9940	9940	9940	9940	0
421	20240213	131800	169812030	9940	9940	9940	9940	50
422	20240213	131700	169315030	9940	9940	9940	9940	0
423	20240213	131600	169315030	9940	9940	9940	9940	0
424	20240213	131500	169315030	9940	9940	9940	9940	39
425	20240213	131400	168927370	9940	9940	9940	9940	0
426	20240213	131300	168927370	9940	9940	9940	9940	0
427	20240213	131200	168927370	9940	9940	9940	9940	0
428	20240213	131100	168927370	9940	9940	9940	9940	0
429	20240213	131000	168927370	9940	9940	9940	9940	0
430	20240213	130900	168927370	9940	9940	9940	9940	0
431	20240213	130800	168927370	9940	9940	9940	9940	10
432	20240213	130700	168827970	9940	9940	9940	9940	0
433	20240213	130600	168827970	9940	9960	9960	9940	22
434	20240213	130500	168609270	9960	9960	9960	9960	0
435	20240213	130400	168609270	9960	9960	9960	9960	0
436	20240213	130300	168609270	9960	9960	9960	9960	0
437	20240213	130200	168609270	9960	9960	9960	9960	0
438	20240213	130100	168609270	9960	9960	9960	9960	5
439	20240213	130000	168559470	9960	9960	9960	9960	0
440	20240213	125900	168559470	9960	9960	9960	9960	3
441	20240213	125800	168529590	9960	9960	9960	9960	0
442	20240213	125700	168529590	9960	9960	9960	9960	0
443	20240213	125600	168529590	9960	9960	9960	9960	12
444	20240213	125500	168410070	9950	9950	9950	9950	110
445	20240213	125400	167315570	9950	9950	9950	9950	200
446	20240213	125300	165325570	9960	9960	9960	9960	0
447	20240213	125200	165325570	9960	9960	9960	9960	0
448	20240213	125100	165325570	9960	9960	9960	9960	0
449	20240213	125000	165325570	9960	9950	9960	9950	193
450	20240213	124900	163405210	9950	9950	9950	9950	0
451	20240213	124800	163405210	9950	9950	9950	9950	0
452	20240213	124700	163405210	9950	9950	9950	9950	100
453	20240213	124600	162410210	9950	9950	9950	9950	26
454	20240213	124500	162151510	9950	9950	9950	9950	98
455	20240213	124400	161176410	9950	9950	9950	9950	0
456	20240213	124300	161176410	9950	9950	9950	9950	300
457	20240213	124200	158191410	9960	9960	9960	9960	0
458	20240213	124100	158191410	9960	9960	9960	9960	0
459	20240213	124000	158191410	9960	9950	9960	9950	14
460	20240213	123900	158052060	9950	9950	9950	9950	0
461	20240213	123800	158052060	9950	9950	9950	9950	0
462	20240213	123700	158052060	9950	9950	9960	9950	406
463	20240213	123600	154011840	9950	9950	9950	9950	218
464	20240213	123500	151842740	9970	9980	9980	9970	110
465	20240213	123400	150746030	9970	9970	9970	9970	0
466	20240213	123300	150746030	9970	9970	9970	9970	6
467	20240213	123200	150686210	9970	9970	9970	9970	2
468	20240213	123100	150666270	9970	9970	9970	9970	190
469	20240213	123000	148771970	9970	9920	9970	9920	1577
470	20240213	122900	133085890	9900	9900	9900	9900	0
471	20240213	122800	133085890	9900	9900	9900	9900	0
472	20240213	122700	133085890	9900	9900	9900	9900	1
473	20240213	122600	133075990	9900	9900	9900	9900	0
474	20240213	122500	133075990	9900	9900	9900	9900	0
475	20240213	122400	133075990	9900	9900	9900	9900	162
476	20240213	122300	131472190	9900	9900	9900	9900	1500
477	20240213	122200	116622190	9930	9930	9930	9930	0
478	20240213	122100	116622190	9930	9930	9930	9930	10
479	20240213	122000	116522890	9930	9930	9930	9930	0
480	20240213	121900	116522890	9930	9930	9930	9930	0
481	20240213	121800	116522890	9930	9900	9930	9900	297
482	20240213	121700	113579590	9900	9900	9900	9900	2
483	20240213	121600	113559790	9880	9870	9900	9870	3
484	20240213	121500	113530140	9900	9900	9900	9900	7
485	20240213	121400	113460840	9900	9850	9900	9850	2000
486	20240213	121300	93708780	9840	9840	9840	9840	287
487	20240213	121200	90884700	9840	9840	9840	9840	0
488	20240213	121100	90884700	9840	9840	9840	9840	2
489	20240213	121000	90865020	9840	9840	9840	9840	0
490	20240213	120900	90865020	9840	9840	9840	9840	0
491	20240213	120800	90865020	9840	9830	9840	9830	7
492	20240213	120700	90796200	9840	9840	9840	9840	0
493	20240213	120600	90796200	9840	9840	9840	9840	0
494	20240213	120500	90796200	9840	9840	9840	9840	0
495	20240213	120400	90796200	9840	9840	9840	9840	0
496	20240213	120300	90796200	9840	9840	9840	9840	0
497	20240213	120200	90796200	9840	9840	9840	9840	0
498	20240213	120100	90796200	9840	9840	9840	9840	0
499	20240213	120000	90796200	9840	9840	9840	9840	0
500	20240213	115900	90796200	9840	9840	9840	9840	0
501	20240213	115800	90796200	9840	9840	9840	9840	0
502	20240213	115700	90796200	9840	9840	9840	9840	21
503	20240213	115600	90589560	9840	9840	9840	9840	0
504	20240213	115500	90589560	9840	9840	9840	9840	0
505	20240213	115400	90589560	9840	9840	9840	9840	11
506	20240213	115300	90481320	9830	9840	9840	9830	109
507	20240213	115200	89408870	9840	9840	9840	9840	2
508	20240213	115100	89389190	9850	9850	9850	9850	0
509	20240213	115000	89389190	9850	9850	9850	9850	0
510	20240213	114900	89389190	9850	9850	9850	9850	1
511	20240213	114800	89379340	9840	9840	9840	9840	0
512	20240213	114700	89379340	9840	9840	9840	9840	0
513	20240213	114600	89379340	9840	9840	9840	9840	292
514	20240213	114500	86506060	9840	9840	9840	9840	100
515	20240213	114400	85522060	9840	9830	9840	9830	201
516	20240213	114300	83545230	9840	9840	9840	9840	0
517	20240213	114200	83545230	9840	9840	9840	9840	1
518	20240213	114100	83535390	9830	9830	9830	9830	0
519	20240213	114000	83535390	9830	9830	9830	9830	0
520	20240213	113900	83535390	9830	9830	9830	9830	0
521	20240213	113800	83535390	9830	9830	9830	9830	0
522	20240213	113700	83535390	9830	9830	9830	9830	0
523	20240213	113600	83535390	9830	9830	9830	9830	92
524	20240213	113500	82631030	9830	9830	9830	9830	1
525	20240213	113400	82621200	9840	9840	9840	9840	0
526	20240213	113300	82621200	9840	9840	9840	9840	11
527	20240213	113200	82512960	9850	9850	9850	9850	0
528	20240213	113100	82512960	9850	9850	9850	9850	0
529	20240213	113000	82512960	9850	9850	9850	9850	0
530	20240213	112900	82512960	9850	9850	9850	9850	1
531	20240213	112800	82503110	9850	9850	9850	9850	1
532	20240213	112700	82493260	9830	9830	9830	9830	0
533	20240213	112600	82493260	9830	9830	9830	9830	1
534	20240213	112500	82483430	9860	9860	9860	9860	0
535	20240213	112400	82483430	9860	9860	9860	9860	10
536	20240213	112300	82384830	9850	9850	9850	9850	0
537	20240213	112200	82384830	9850	9850	9850	9850	0
538	20240213	112100	82384830	9850	9850	9850	9850	89
539	20240213	112000	81508180	9850	9850	9850	9850	102
540	20240213	111900	80503480	9850	9850	9850	9850	0
541	20240213	111800	80503480	9850	9850	9850	9850	0
542	20240213	111700	80503480	9850	9850	9850	9850	0
543	20240213	111600	80503480	9850	9850	9850	9850	1
544	20240213	111500	80493630	9860	9850	9860	9850	48
545	20240213	111400	80020820	9850	9850	9850	9850	6
546	20240213	111300	79961720	9850	9850	9850	9850	33
547	20240213	111200	79636670	9860	9860	9860	9860	0
548	20240213	111100	79636670	9860	9860	9860	9860	0
549	20240213	111000	79636670	9860	9850	9860	9850	103
550	20240213	110900	78621110	9860	9860	9860	9860	0
551	20240213	110800	78621110	9860	9860	9860	9860	0
552	20240213	110700	78621110	9860	9860	9860	9860	0
553	20240213	110600	78621110	9860	9860	9860	9860	0
554	20240213	110500	78621110	9860	9860	9860	9860	0
555	20240213	110400	78621110	9860	9860	9860	9860	0
556	20240213	110300	78621110	9860	9860	9860	9860	3
557	20240213	110200	78591530	9860	9840	9860	9840	624
558	20240213	110100	72446340	9840	9840	9840	9840	100
559	20240213	110000	71462340	9840	9830	9840	9830	2
560	20240213	105900	71442670	9830	9830	9830	9830	1
561	20240213	105800	71432840	9830	9830	9830	9830	5
562	20240213	105700	71383690	9830	9830	9830	9830	0
563	20240213	105600	71383690	9830	9830	9830	9830	1
564	20240213	105500	71373860	9830	9830	9830	9830	0
565	20240213	105400	71373860	9830	9830	9830	9830	0
566	20240213	105300	71373860	9830	9830	9830	9830	118
567	20240213	105200	70213920	9830	9830	9830	9830	1
568	20240213	105100	70204090	9820	9830	9830	9820	21
569	20240213	105000	69997670	9830	9830	9830	9830	0
570	20240213	104900	69997670	9830	9810	9830	9810	2
571	20240213	104800	69978030	9830	9830	9830	9830	0
572	20240213	104700	69978030	9830	9830	9830	9830	0
573	20240213	104600	69978030	9830	9830	9830	9830	0
574	20240213	104500	69978030	9830	9830	9830	9830	0
575	20240213	104400	69978030	9830	9830	9830	9830	0
576	20240213	104300	69978030	9830	9800	9830	9800	151
577	20240213	104200	68495220	9820	9820	9820	9820	0
578	20240213	104100	68495220	9820	9820	9820	9820	0
579	20240213	104000	68495220	9820	9820	9820	9820	0
580	20240213	103900	68495220	9820	9820	9820	9820	20
581	20240213	103800	68298820	9820	9820	9820	9820	113
582	20240213	103700	67189160	9820	9820	9820	9820	0
583	20240213	103600	67189160	9820	9820	9820	9820	0
584	20240213	103500	67189160	9820	9820	9820	9820	0
585	20240213	103400	67189160	9820	9820	9820	9820	1
586	20240213	103300	67179340	9820	9820	9820	9820	0
587	20240213	103200	67179340	9820	9820	9820	9820	1
588	20240213	103100	67169520	9810	9820	9820	9810	4
589	20240213	103000	67130270	9810	9810	9810	9810	1
590	20240213	102900	67120460	9820	9820	9820	9820	4
591	20240213	102800	67081180	9820	9820	9820	9820	0
592	20240213	102700	67081180	9820	9820	9820	9820	0
593	20240213	102600	67081180	9820	9820	9820	9820	0
594	20240213	102500	67081180	9820	9820	9820	9820	0
595	20240213	102400	67081180	9820	9820	9820	9820	0
596	20240213	102300	67081180	9820	9820	9820	9820	98
597	20240213	102200	66118820	9820	9820	9820	9820	0
598	20240213	102100	66118820	9820	9830	9830	9820	2
599	20240213	102000	66099170	9820	9820	9820	9820	2
600	20240213	101900	66079530	9830	9800	9830	9800	163
601	20240213	101800	64477480	9800	9800	9800	9800	2
602	20240213	101700	64457880	9830	9830	9830	9830	0
603	20240213	101600	64457880	9830	9830	9830	9830	0
604	20240213	101500	64457880	9830	9830	9830	9830	0
605	20240213	101400	64457880	9830	9830	9830	9830	0
606	20240213	101300	64457880	9830	9830	9830	9830	0
607	20240213	101200	64457880	9830	9830	9830	9830	0
608	20240213	101100	64457880	9830	9830	9830	9830	0
609	20240213	101000	64457880	9830	9830	9830	9830	0
610	20240213	100900	64457880	9830	9830	9830	9830	0
611	20240213	100800	64457880	9830	9830	9830	9830	0
612	20240213	100700	64457880	9830	9830	9830	9830	10
613	20240213	100600	64359580	9830	9830	9830	9830	0
614	20240213	100500	64359580	9830	9830	9830	9830	3
615	20240213	100400	64330090	9790	9790	9790	9790	0
616	20240213	100300	64330090	9790	9790	9790	9790	0
617	20240213	100200	64330090	9790	9790	9790	9790	84
618	20240213	100100	63507730	9790	9790	9790	9790	84
619	20240213	100000	62685370	9800	9800	9800	9800	57
620	20240213	095900	62126770	9830	9830	9830	9830	0
621	20240213	095800	62126770	9830	9830	9830	9830	0
622	20240213	095700	62126770	9830	9830	9830	9830	0
623	20240213	095600	62126770	9830	9830	9830	9830	0
624	20240213	095500	62126770	9830	9830	9830	9830	0
625	20240213	095400	62126770	9830	9830	9830	9830	30
626	20240213	095300	61831870	9830	9830	9830	9830	0
627	20240213	095200	61831870	9830	9830	9830	9830	9
628	20240213	095100	61743400	9830	9830	9830	9830	9
629	20240213	095000	61654930	9860	9860	9860	9860	5
630	20240213	094900	61605630	9880	9880	9880	9880	50
631	20240213	094800	61111630	9880	9880	9880	9880	1
632	20240213	094700	61101750	9850	9840	9850	9840	525
633	20240213	094600	55933360	9840	9830	9840	9830	221
634	20240213	094500	53760790	9830	9830	9830	9830	1
635	20240213	094400	53750960	9830	9830	9830	9830	16
636	20240213	094300	53593680	9830	9830	9830	9830	1
637	20240213	094200	53583850	9830	9830	9830	9830	0
638	20240213	094100	53583850	9830	9820	9830	9820	50
639	20240213	094000	53092770	9820	9820	9820	9820	236
640	20240213	093900	50775250	9790	9790	9790	9790	777
641	20240213	093800	43168420	9790	9790	9790	9790	0
642	20240213	093700	43168420	9790	9790	9790	9790	2
643	20240213	093600	43148840	9790	9790	9790	9790	1
644	20240213	093500	43139050	9760	9760	9760	9760	0
645	20240213	093400	43139050	9760	9790	9790	9750	239
646	20240213	093300	40806380	9790	9790	9790	9790	0
647	20240213	093200	40806380	9790	9790	9790	9790	1
648	20240213	093100	40796590	9790	9790	9790	9790	169
649	20240213	093000	39142080	9790	9790	9790	9790	94
650	20240213	092900	38221820	9790	9790	9790	9790	1
651	20240213	092800	38212030	9780	9780	9780	9780	0
652	20240213	092700	38212030	9780	9780	9780	9780	0
653	20240213	092600	38212030	9780	9780	9780	9780	0
654	20240213	092500	38212030	9780	9790	9790	9760	948
655	20240213	092400	28944840	9790	9790	9790	9790	1
656	20240213	092300	28935050	9800	9800	9800	9800	0
657	20240213	092200	28935050	9800	9810	9810	9800	503
658	20240213	092100	24000630	9810	9810	9810	9810	3
659	20240213	092000	23971200	9810	9820	9820	9810	26
660	20240213	091900	23715900	9820	9820	9820	9820	2
661	20240213	091800	23696260	9820	9820	9820	9820	1
662	20240213	091700	23686440	9820	9830	9830	9820	8
663	20240213	091600	23607870	9830	9830	9830	9830	33
664	20240213	091500	23283480	9800	9800	9800	9800	0
665	20240213	091400	23283480	9800	9800	9800	9800	0
666	20240213	091300	23283480	9800	9800	9800	9800	143
667	20240213	091200	21882080	9800	9800	9800	9800	0
668	20240213	091100	21882080	9800	9780	9800	9770	165
669	20240213	091000	20269270	9800	9770	9800	9770	644
670	20240213	090900	13960660	9700	9700	9700	9700	0
671	20240213	090800	13960660	9700	9700	9700	9700	0
672	20240213	090700	13960660	9700	9730	9730	9700	710
673	20240213	090600	7067940	9720	9730	9730	9720	35
674	20240213	090500	6727450	9720	9720	9720	9720	364
675	20240213	090400	3189370	9730	9740	9740	9730	50
676	20240213	090300	2702860	9730	9750	9750	9730	30
677	20240213	090200	2410930	9750	9750	9750	9750	1
678	20240213	090100	2401180	9750	9750	9750	9750	0
679	20240213	090000	2401180	9750	9700	9750	9700	247