KissMeData/160980/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	201700	227117980	13700	13700	13700	13700	553
3	20240213	201600	227117980	13700	13700	13700	13700	0
4	20240213	201500	227117980	13700	13700	13700	13700	0
5	20240213	201400	227117980	13700	13700	13700	13700	0
6	20240213	201300	227117980	13700	13700	13700	13700	0
7	20240213	201200	227117980	13700	13700	13700	13700	0
8	20240213	201100	227117980	13700	13700	13700	13700	0
9	20240213	201000	227117980	13700	13700	13700	13700	0
10	20240213	200900	227117980	13700	13700	13700	13700	0
11	20240213	200800	227117980	13700	13700	13700	13700	0
12	20240213	200700	227117980	13700	13700	13700	13700	0
13	20240213	200600	227117980	13700	13700	13700	13700	0
14	20240213	200500	227117980	13700	13700	13700	13700	0
15	20240213	200400	227117980	13700	13700	13700	13700	0
16	20240213	200300	227117980	13700	13700	13700	13700	0
17	20240213	200200	227117980	13700	13700	13700	13700	0
18	20240213	200100	227117980	13700	13700	13700	13700	0
19	20240213	200000	227117980	13700	13700	13700	13700	0
20	20240213	195900	227117980	13700	13700	13700	13700	0
21	20240213	195800	227117980	13700	13700	13700	13700	0
22	20240213	195700	227117980	13700	13700	13700	13700	0
23	20240213	195600	227117980	13700	13700	13700	13700	0
24	20240213	195500	227117980	13700	13700	13700	13700	0
25	20240213	195400	227117980	13700	13700	13700	13700	0
26	20240213	195300	227117980	13700	13700	13700	13700	0
27	20240213	195200	227117980	13700	13700	13700	13700	0
28	20240213	195100	227117980	13700	13700	13700	13700	0
29	20240213	195000	227117980	13700	13700	13700	13700	0
30	20240213	194900	227117980	13700	13700	13700	13700	0
31	20240213	194800	227117980	13700	13700	13700	13700	0
32	20240213	194700	227117980	13700	13700	13700	13700	553
33	20240213	194600	227117980	13700	13700	13700	13700	0
34	20240213	194500	227117980	13700	13700	13700	13700	0
35	20240213	194400	227117980	13700	13700	13700	13700	0
36	20240213	194300	227117980	13700	13700	13700	13700	0
37	20240213	194200	227117980	13700	13700	13700	13700	0
38	20240213	194100	227117980	13700	13700	13700	13700	0
39	20240213	194000	227117980	13700	13700	13700	13700	0
40	20240213	193900	227117980	13700	13700	13700	13700	0
41	20240213	193800	227117980	13700	13700	13700	13700	0
42	20240213	193700	227117980	13700	13700	13700	13700	0
43	20240213	193600	227117980	13700	13700	13700	13700	0
44	20240213	193500	227117980	13700	13700	13700	13700	0
45	20240213	193400	227117980	13700	13700	13700	13700	0
46	20240213	193300	227117980	13700	13700	13700	13700	0
47	20240213	193200	227117980	13700	13700	13700	13700	0
48	20240213	193100	227117980	13700	13700	13700	13700	0
49	20240213	193000	227117980	13700	13700	13700	13700	0
50	20240213	192900	227117980	13700	13700	13700	13700	0
51	20240213	192800	227117980	13700	13700	13700	13700	0
52	20240213	192700	227117980	13700	13700	13700	13700	0
53	20240213	192600	227117980	13700	13700	13700	13700	0
54	20240213	192500	227117980	13700	13700	13700	13700	0
55	20240213	192400	227117980	13700	13700	13700	13700	0
56	20240213	192300	227117980	13700	13700	13700	13700	0
57	20240213	192200	227117980	13700	13700	13700	13700	0
58	20240213	192100	227117980	13700	13700	13700	13700	0
59	20240213	192000	227117980	13700	13700	13700	13700	0
60	20240213	191900	227117980	13700	13700	13700	13700	0
61	20240213	191800	227117980	13700	13700	13700	13700	0
62	20240213	191700	227117980	13700	13700	13700	13700	553
63	20240213	191600	227117980	13700	13700	13700	13700	0
64	20240213	191500	227117980	13700	13700	13700	13700	0
65	20240213	191400	227117980	13700	13700	13700	13700	0
66	20240213	191300	227117980	13700	13700	13700	13700	0
67	20240213	191200	227117980	13700	13700	13700	13700	0
68	20240213	191100	227117980	13700	13700	13700	13700	0
69	20240213	191000	227117980	13700	13700	13700	13700	0
70	20240213	190900	227117980	13700	13700	13700	13700	0
71	20240213	190800	227117980	13700	13700	13700	13700	0
72	20240213	190700	227117980	13700	13700	13700	13700	0
73	20240213	190600	227117980	13700	13700	13700	13700	0
74	20240213	190500	227117980	13700	13700	13700	13700	0
75	20240213	190400	227117980	13700	13700	13700	13700	0
76	20240213	190300	227117980	13700	13700	13700	13700	0
77	20240213	190200	227117980	13700	13700	13700	13700	0
78	20240213	190100	227117980	13700	13700	13700	13700	0
79	20240213	190000	227117980	13700	13700	13700	13700	0
80	20240213	185900	227117980	13700	13700	13700	13700	0
81	20240213	185800	227117980	13700	13700	13700	13700	0
82	20240213	185700	227117980	13700	13700	13700	13700	0
83	20240213	185600	227117980	13700	13700	13700	13700	0
84	20240213	185500	227117980	13700	13700	13700	13700	0
85	20240213	185400	227117980	13700	13700	13700	13700	0
86	20240213	185300	227117980	13700	13700	13700	13700	0
87	20240213	185200	227117980	13700	13700	13700	13700	0
88	20240213	185100	227117980	13700	13700	13700	13700	0
89	20240213	185000	227117980	13700	13700	13700	13700	0
90	20240213	184900	227117980	13700	13700	13700	13700	0
91	20240213	184800	227117980	13700	13700	13700	13700	0
92	20240213	184700	227117980	13700	13700	13700	13700	553
93	20240213	184600	227117980	13700	13700	13700	13700	0
94	20240213	184500	227117980	13700	13700	13700	13700	0
95	20240213	184400	227117980	13700	13700	13700	13700	0
96	20240213	184300	227117980	13700	13700	13700	13700	0
97	20240213	184200	227117980	13700	13700	13700	13700	0
98	20240213	184100	227117980	13700	13700	13700	13700	0
99	20240213	184000	227117980	13700	13700	13700	13700	0
100	20240213	183900	227117980	13700	13700	13700	13700	0
101	20240213	183800	227117980	13700	13700	13700	13700	0
102	20240213	183700	227117980	13700	13700	13700	13700	0
103	20240213	183600	227117980	13700	13700	13700	13700	0
104	20240213	183500	227117980	13700	13700	13700	13700	0
105	20240213	183400	227117980	13700	13700	13700	13700	0
106	20240213	183300	227117980	13700	13700	13700	13700	0
107	20240213	183200	227117980	13700	13700	13700	13700	0
108	20240213	183100	227117980	13700	13700	13700	13700	0
109	20240213	183000	227117980	13700	13700	13700	13700	0
110	20240213	182900	227117980	13700	13700	13700	13700	0
111	20240213	182800	227117980	13700	13700	13700	13700	0
112	20240213	182700	227117980	13700	13700	13700	13700	0
113	20240213	182600	227117980	13700	13700	13700	13700	0
114	20240213	182500	227117980	13700	13700	13700	13700	0
115	20240213	182400	227117980	13700	13700	13700	13700	0
116	20240213	182300	227117980	13700	13700	13700	13700	0
117	20240213	182200	227117980	13700	13700	13700	13700	0
118	20240213	182100	227117980	13700	13700	13700	13700	0
119	20240213	182000	227117980	13700	13700	13700	13700	0
120	20240213	181900	227117980	13700	13700	13700	13700	0
121	20240213	181800	227117980	13700	13700	13700	13700	0
122	20240213	181700	227117980	13700	13700	13700	13700	553
123	20240213	181600	227117980	13700	13700	13700	13700	0
124	20240213	181500	227117980	13700	13700	13700	13700	0
125	20240213	181400	227117980	13700	13700	13700	13700	0
126	20240213	181300	227117980	13700	13700	13700	13700	0
127	20240213	181200	227117980	13700	13700	13700	13700	0
128	20240213	181100	227117980	13700	13700	13700	13700	0
129	20240213	181000	227117980	13700	13700	13700	13700	0
130	20240213	180900	227117980	13700	13700	13700	13700	0
131	20240213	180800	227117980	13700	13700	13700	13700	0
132	20240213	180700	227117980	13700	13700	13700	13700	0
133	20240213	180600	227117980	13700	13700	13700	13700	0
134	20240213	180500	227117980	13700	13700	13700	13700	0
135	20240213	180400	227117980	13700	13700	13700	13700	0
136	20240213	180300	227117980	13700	13700	13700	13700	0
137	20240213	180200	227117980	13700	13700	13700	13700	0
138	20240213	180100	227117980	13700	13700	13700	13700	0
139	20240213	180000	227117980	13700	13700	13700	13700	0
140	20240213	175900	227117980	13700	13700	13700	13700	0
141	20240213	175800	227117980	13700	13700	13700	13700	0
142	20240213	175700	227117980	13700	13700	13700	13700	0
143	20240213	175600	227117980	13700	13700	13700	13700	0
144	20240213	175500	227117980	13700	13700	13700	13700	0
145	20240213	175400	227117980	13700	13700	13700	13700	0
146	20240213	175300	227117980	13700	13700	13700	13700	0
147	20240213	175200	227117980	13700	13700	13700	13700	0
148	20240213	175100	227117980	13700	13700	13700	13700	0
149	20240213	175000	227117980	13700	13700	13700	13700	0
150	20240213	174900	227117980	13700	13700	13700	13700	0
151	20240213	174800	227117980	13700	13700	13700	13700	0
152	20240213	174700	227117980	13700	13700	13700	13700	553
153	20240213	174600	227117980	13700	13700	13700	13700	0
154	20240213	174500	227117980	13700	13700	13700	13700	0
155	20240213	174400	227117980	13700	13700	13700	13700	0
156	20240213	174300	227117980	13700	13700	13700	13700	0
157	20240213	174200	227117980	13700	13700	13700	13700	0
158	20240213	174100	227117980	13700	13700	13700	13700	0
159	20240213	174000	227117980	13700	13700	13700	13700	0
160	20240213	173900	227117980	13700	13700	13700	13700	0
161	20240213	173800	227117980	13700	13700	13700	13700	0
162	20240213	173700	227117980	13700	13700	13700	13700	0
163	20240213	173600	227117980	13700	13700	13700	13700	0
164	20240213	173500	227117980	13700	13700	13700	13700	0
165	20240213	173400	227117980	13700	13700	13700	13700	0
166	20240213	173300	227117980	13700	13700	13700	13700	0
167	20240213	173200	227117980	13700	13700	13700	13700	0
168	20240213	173100	227117980	13700	13700	13700	13700	0
169	20240213	173000	227117980	13700	13700	13700	13700	0
170	20240213	172900	227117980	13700	13700	13700	13700	0
171	20240213	172800	227117980	13700	13700	13700	13700	0
172	20240213	172700	227117980	13700	13700	13700	13700	0
173	20240213	172600	227117980	13700	13700	13700	13700	0
174	20240213	172500	227117980	13700	13700	13700	13700	0
175	20240213	172400	227117980	13700	13700	13700	13700	0
176	20240213	172300	227117980	13700	13700	13700	13700	0
177	20240213	172200	227117980	13700	13700	13700	13700	0
178	20240213	172100	227117980	13700	13700	13700	13700	0
179	20240213	172000	227117980	13700	13700	13700	13700	0
180	20240213	171900	227117980	13700	13700	13700	13700	0
181	20240213	171800	227117980	13700	13700	13700	13700	0
182	20240213	171700	227117980	13700	13700	13700	13700	553
183	20240213	171600	227117980	13700	13700	13700	13700	0
184	20240213	171500	227117980	13700	13700	13700	13700	0
185	20240213	171400	227117980	13700	13700	13700	13700	0
186	20240213	171300	227117980	13700	13700	13700	13700	0
187	20240213	171200	227117980	13700	13700	13700	13700	0
188	20240213	171100	227117980	13700	13700	13700	13700	0
189	20240213	171000	227117980	13700	13700	13700	13700	0
190	20240213	170900	227117980	13700	13700	13700	13700	0
191	20240213	170800	227117980	13700	13700	13700	13700	0
192	20240213	170700	227117980	13700	13700	13700	13700	0
193	20240213	170600	227117980	13700	13700	13700	13700	0
194	20240213	170500	227117980	13700	13700	13700	13700	0
195	20240213	170400	227117980	13700	13700	13700	13700	0
196	20240213	170300	227117980	13700	13700	13700	13700	0
197	20240213	170200	227117980	13700	13700	13700	13700	0
198	20240213	170100	227117980	13700	13700	13700	13700	0
199	20240213	170000	227117980	13700	13700	13700	13700	0
200	20240213	165900	227117980	13700	13700	13700	13700	0
201	20240213	165800	227117980	13700	13700	13700	13700	0
202	20240213	165700	227117980	13700	13700	13700	13700	0
203	20240213	165600	227117980	13700	13700	13700	13700	0
204	20240213	165500	227117980	13700	13700	13700	13700	0
205	20240213	165400	227117980	13700	13700	13700	13700	0
206	20240213	165300	227117980	13700	13700	13700	13700	0
207	20240213	165200	227117980	13700	13700	13700	13700	0
208	20240213	165100	227117980	13700	13700	13700	13700	0
209	20240213	165000	227117980	13700	13700	13700	13700	0
210	20240213	164900	227117980	13700	13700	13700	13700	0
211	20240213	164800	227117980	13700	13700	13700	13700	0
212	20240213	164700	227117980	13700	13700	13700	13700	553
213	20240213	164600	227117980	13700	13700	13700	13700	0
214	20240213	164500	227117980	13700	13700	13700	13700	0
215	20240213	164400	227117980	13700	13700	13700	13700	0
216	20240213	164300	227117980	13700	13700	13700	13700	0
217	20240213	164200	227117980	13700	13700	13700	13700	0
218	20240213	164100	227117980	13700	13700	13700	13700	0
219	20240213	164000	227117980	13700	13700	13700	13700	0
220	20240213	163900	227117980	13700	13700	13700	13700	0
221	20240213	163800	227117980	13700	13700	13700	13700	0
222	20240213	163700	227117980	13700	13700	13700	13700	0
223	20240213	163600	227117980	13700	13700	13700	13700	0
224	20240213	163500	227117980	13700	13700	13700	13700	0
225	20240213	163400	227117980	13700	13700	13700	13700	0
226	20240213	163300	227117980	13700	13700	13700	13700	0
227	20240213	163200	227117980	13700	13700	13700	13700	0
228	20240213	163100	227117980	13700	13700	13700	13700	0
229	20240213	163000	227117980	13700	13700	13700	13700	0
230	20240213	162900	227117980	13700	13700	13700	13700	0
231	20240213	162800	227117980	13700	13700	13700	13700	0
232	20240213	162700	227117980	13700	13700	13700	13700	0
233	20240213	162600	227117980	13700	13700	13700	13700	0
234	20240213	162500	227117980	13700	13700	13700	13700	0
235	20240213	162400	227117980	13700	13700	13700	13700	0
236	20240213	162300	227117980	13700	13700	13700	13700	0
237	20240213	162200	227117980	13700	13700	13700	13700	0
238	20240213	162100	227117980	13700	13700	13700	13700	0
239	20240213	162000	227117980	13700	13700	13700	13700	0
240	20240213	161900	227117980	13700	13700	13700	13700	0
241	20240213	161800	227117980	13700	13700	13700	13700	0
242	20240213	161700	227117980	13700	13700	13700	13700	553
243	20240213	161600	227117980	13700	13700	13700	13700	0
244	20240213	161500	227117980	13700	13700	13700	13700	0
245	20240213	161400	227117980	13700	13700	13700	13700	0
246	20240213	161300	227117980	13700	13700	13700	13700	0
247	20240213	161200	227117980	13700	13700	13700	13700	0
248	20240213	161100	227117980	13700	13700	13700	13700	0
249	20240213	161000	227117980	13700	13700	13700	13700	0
250	20240213	160900	227117980	13700	13700	13700	13700	0
251	20240213	160800	227117980	13700	13700	13700	13700	0
252	20240213	160700	227117980	13700	13700	13700	13700	0
253	20240213	160600	227117980	13700	13700	13700	13700	0
254	20240213	160500	227117980	13700	13700	13700	13700	0
255	20240213	160400	227117980	13700	13700	13700	13700	0
256	20240213	160300	227117980	13700	13700	13700	13700	0
257	20240213	160200	227117980	13700	13700	13700	13700	0
258	20240213	160100	227117980	13700	13700	13700	13700	0
259	20240213	160000	227117980	13700	13700	13700	13700	0
260	20240213	155900	227117980	13700	13700	13700	13700	0
261	20240213	155800	227117980	13700	13700	13700	13700	0
262	20240213	155700	227117980	13700	13700	13700	13700	0
263	20240213	155600	227117980	13700	13700	13700	13700	0
264	20240213	155500	227117980	13700	13700	13700	13700	0
265	20240213	155400	227117980	13700	13700	13700	13700	0
266	20240213	155300	227117980	13700	13700	13700	13700	0
267	20240213	155200	227117980	13700	13700	13700	13700	0
268	20240213	155100	227117980	13700	13700	13700	13700	0
269	20240213	155000	227117980	13700	13700	13700	13700	0
270	20240213	154900	227117980	13700	13700	13700	13700	0
271	20240213	154800	227117980	13700	13700	13700	13700	0
272	20240213	154700	227117980	13700	13700	13700	13700	553
273	20240213	154600	227117980	13700	13700	13700	13700	0
274	20240213	154500	227117980	13700	13700	13700	13700	0
275	20240213	154400	227117980	13700	13700	13700	13700	0
276	20240213	154300	227117980	13700	13700	13700	13700	0
277	20240213	154200	227117980	13700	13700	13700	13700	0
278	20240213	154100	227117980	13700	13700	13700	13700	0
279	20240213	154000	227117980	13700	13700	13700	13700	0
280	20240213	153900	227117980	13700	13700	13700	13700	0
281	20240213	153800	227117980	13700	13700	13700	13700	0
282	20240213	153700	227117980	13700	13700	13700	13700	0
283	20240213	153600	227117980	13700	13700	13700	13700	0
284	20240213	153500	227117980	13700	13700	13700	13700	0
285	20240213	153400	227117980	13700	13700	13700	13700	0
286	20240213	153300	227117980	13700	13700	13700	13700	0
287	20240213	153200	227117980	13700	13700	13700	13700	0
288	20240213	153100	227117980	13700	13700	13700	13700	0
289	20240213	153000	227117980	13700	13700	13700	13700	553
290	20240213	152900	219541880	13720	13720	13720	13720	0
291	20240213	152800	219541880	13720	13720	13720	13720	0
292	20240213	152700	219541880	13720	13720	13720	13720	0
293	20240213	152600	219541880	13720	13720	13720	13720	0
294	20240213	152500	219541880	13720	13720	13720	13720	0
295	20240213	152400	219541880	13720	13720	13720	13720	0
296	20240213	152300	219541880	13720	13720	13720	13720	0
297	20240213	152200	219541880	13720	13720	13720	13720	0
298	20240213	152100	219541880	13720	13720	13720	13720	0
299	20240213	152000	219541880	13720	13720	13720	13720	0
300	20240213	151900	219541880	13720	13720	13720	13720	0
301	20240213	151800	219541880	13720	13720	13720	13720	5
302	20240213	151700	219473280	13720	13720	13720	13720	10
303	20240213	151600	219336080	13720	13720	13720	13720	2
304	20240213	151500	219308640	13730	13730	13730	13730	0
305	20240213	151400	219308640	13730	13730	13730	13730	26
306	20240213	151300	218951660	13730	13730	13730	13730	7
307	20240213	151200	218855550	13750	13750	13750	13750	0
308	20240213	151100	218855550	13750	13750	13750	13750	14
309	20240213	151000	218663050	13750	13730	13750	13730	30
310	20240213	150900	218250750	13730	13730	13730	13730	0
311	20240213	150800	218250750	13730	13730	13730	13730	7
312	20240213	150700	218154640	13730	13730	13730	13730	2
313	20240213	150600	218127180	13730	13730	13730	13730	0
314	20240213	150500	218127180	13730	13730	13730	13730	3
315	20240213	150400	218085990	13710	13730	13730	13710	11
316	20240213	150300	217935140	13720	13720	13720	13720	0
317	20240213	150200	217935140	13720	13720	13720	13720	749
318	20240213	150100	207658860	13730	13720	13730	13720	10
319	20240213	150000	207521650	13720	13720	13720	13720	0
320	20240213	145900	207521650	13720	13720	13720	13720	0
321	20240213	145800	207521650	13720	13720	13720	13720	8
322	20240213	145700	207411890	13720	13720	13720	13720	0
323	20240213	145600	207411890	13720	13720	13720	13720	0
324	20240213	145500	207411890	13720	13720	13720	13720	0
325	20240213	145400	207411890	13720	13720	13720	13720	25
326	20240213	145300	207068890	13720	13720	13720	13720	2
327	20240213	145200	207041450	13710	13710	13710	13710	0
328	20240213	145100	207041450	13710	13710	13710	13710	8
329	20240213	145000	206931770	13710	13710	13710	13710	0
330	20240213	144900	206931770	13710	13710	13710	13710	0
331	20240213	144800	206931770	13710	13710	13710	13710	125
332	20240213	144700	205218020	13720	13720	13720	13720	0
333	20240213	144600	205218020	13720	13720	13720	13720	160
334	20240213	144500	203022820	13720	13720	13720	13720	8
335	20240213	144400	202913060	13720	13720	13720	13720	0
336	20240213	144300	202913060	13720	13720	13720	13720	0
337	20240213	144200	202913060	13720	13720	13720	13720	9
338	20240213	144100	202789580	13730	13730	13730	13730	50
339	20240213	144000	202103080	13720	13720	13720	13720	0
340	20240213	143900	202103080	13720	13720	13720	13720	17
341	20240213	143800	201869840	13720	13720	13720	13720	5
342	20240213	143700	201801240	13720	13720	13720	13720	0
343	20240213	143600	201801240	13720	13720	13720	13720	0
344	20240213	143500	201801240	13720	13720	13720	13720	9
345	20240213	143400	201677760	13730	13730	13730	13730	7
346	20240213	143300	201581650	13720	13720	13720	13720	0
347	20240213	143200	201581650	13720	13710	13720	13710	83
348	20240213	143100	200442960	13720	13720	13720	13720	0
349	20240213	143000	200442960	13720	13720	13720	13720	0
350	20240213	142900	200442960	13720	13720	13720	13720	175
351	20240213	142800	198041960	13740	13740	13740	13740	0
352	20240213	142700	198041960	13740	13740	13740	13740	0
353	20240213	142600	198041960	13740	13710	13740	13710	16
354	20240213	142500	197822390	13710	13720	13720	13710	78
355	20240213	142400	196752510	13710	13710	13710	13710	0
356	20240213	142300	196752510	13710	13710	13710	13710	80
357	20240213	142200	195655710	13710	13710	13710	13710	0
358	20240213	142100	195655710	13710	13710	13710	13710	0
359	20240213	142000	195655710	13710	13710	13710	13710	7
360	20240213	141900	195559740	13710	13710	13710	13710	0
361	20240213	141800	195559740	13710	13710	13710	13710	0
362	20240213	141700	195559740	13710	13710	13710	13710	9
363	20240213	141600	195436350	13710	13710	13710	13710	0
364	20240213	141500	195436350	13710	13710	13710	13710	0
365	20240213	141400	195436350	13710	13710	13710	13710	0
366	20240213	141300	195436350	13710	13710	13710	13710	8
367	20240213	141200	195326670	13710	13710	13710	13710	452
368	20240213	141100	189129750	13710	13710	13710	13710	0
369	20240213	141000	189129750	13710	13740	13740	13710	12
370	20240213	140900	188965140	13710	13710	13710	13710	0
371	20240213	140800	188965140	13710	13710	13710	13710	0
372	20240213	140700	188965140	13710	13710	13710	13710	7
373	20240213	140600	188869170	13710	13710	13710	13710	76
374	20240213	140500	187827210	13710	13710	13710	13710	0
375	20240213	140400	187827210	13710	13710	13710	13710	7
376	20240213	140300	187731240	13710	13710	13710	13710	0
377	20240213	140200	187731240	13710	13710	13710	13710	0
378	20240213	140100	187731240	13710	13720	13730	13710	353
379	20240213	140000	182888910	13720	13720	13720	13720	126
380	20240213	135900	181160190	13710	13710	13710	13710	0
381	20240213	135800	181160190	13710	13710	13710	13710	9
382	20240213	135700	181036800	13720	13720	13720	13720	10
383	20240213	135600	180899600	13720	13720	13720	13720	3
384	20240213	135500	180858440	13720	13720	13720	13720	1
385	20240213	135400	180844720	13710	13710	13710	13710	8
386	20240213	135300	180735040	13710	13710	13710	13710	0
387	20240213	135200	180735040	13710	13710	13710	13710	0
388	20240213	135100	180735040	13710	13710	13710	13710	8
389	20240213	135000	180625360	13710	13710	13710	13710	0
390	20240213	134900	180625360	13710	13710	13710	13710	0
391	20240213	134800	180625360	13710	13720	13720	13710	20
392	20240213	134700	180351050	13720	13720	13720	13720	0
393	20240213	134600	180351050	13720	13720	13720	13720	89
394	20240213	134500	179129970	13730	13720	13730	13720	81
395	20240213	134400	178017930	13730	13730	13730	13730	0
396	20240213	134300	178017930	13730	13730	13730	13730	80
397	20240213	134200	176919530	13730	13720	13730	13720	27
398	20240213	134100	176548890	13720	13720	13720	13720	0
399	20240213	134000	176548890	13720	13720	13720	13720	100
400	20240213	133900	175176890	13720	13720	13720	13720	8
401	20240213	133800	175067130	13720	13720	13720	13720	0
402	20240213	133700	175067130	13720	13720	13720	13720	1
403	20240213	133600	175053410	13710	13710	13710	13710	1
404	20240213	133500	175039700	13710	13710	13710	13710	9
405	20240213	133400	174916310	13710	13710	13710	13710	0
406	20240213	133300	174916310	13710	13710	13710	13710	0
407	20240213	133200	174916310	13710	13710	13710	13710	8
408	20240213	133100	174806630	13720	13720	13720	13720	0
409	20240213	133000	174806630	13720	13720	13720	13720	0
410	20240213	132900	174806630	13720	13720	13720	13720	6
411	20240213	132800	174724310	13740	13740	13740	13740	0
412	20240213	132700	174724310	13740	13730	13740	13730	53
413	20240213	132600	173996590	13720	13710	13720	13710	58
414	20240213	132500	173200910	13710	13710	13710	13710	0
415	20240213	132400	173200910	13710	13710	13710	13710	0
416	20240213	132300	173200910	13710	13710	13710	13710	8
417	20240213	132200	173091230	13710	13710	13710	13710	0
418	20240213	132100	173091230	13710	13710	13710	13710	0
419	20240213	132000	173091230	13710	13710	13710	13710	28
420	20240213	131900	172707350	13710	13710	13710	13710	0
421	20240213	131800	172707350	13710	13710	13710	13710	0
422	20240213	131700	172707350	13710	13710	13710	13710	7
423	20240213	131600	172611380	13720	13720	13720	13720	0
424	20240213	131500	172611380	13720	13720	13720	13720	100
425	20240213	131400	171239380	13710	13710	13710	13710	0
426	20240213	131300	171239380	13710	13720	13720	13710	57
427	20240213	131200	170457410	13710	13710	13710	13710	100
428	20240213	131100	169086410	13710	13710	13710	13710	100
429	20240213	131000	167715410	13710	13710	13710	13700	108
430	20240213	130900	166234810	13700	13700	13700	13700	0
431	20240213	130800	166234810	13700	13700	13700	13700	0
432	20240213	130700	166234810	13700	13700	13700	13700	29
433	20240213	130600	165837510	13720	13720	13720	13720	4
434	20240213	130500	165782630	13710	13710	13710	13710	4
435	20240213	130400	165727790	13710	13710	13710	13710	5
436	20240213	130300	165659240	13710	13710	13710	13710	0
437	20240213	130200	165659240	13710	13710	13710	13710	0
438	20240213	130100	165659240	13710	13710	13710	13710	32
439	20240213	130000	165220520	13710	13710	13710	13710	1
440	20240213	125900	165206810	13710	13710	13710	13710	0
441	20240213	125800	165206810	13710	13710	13710	13710	9
442	20240213	125700	165083420	13710	13710	13710	13710	0
443	20240213	125600	165083420	13710	13710	13710	13710	2
444	20240213	125500	165056000	13710	13710	13710	13710	0
445	20240213	125400	165056000	13710	13710	13710	13710	6
446	20240213	125300	164973740	13710	13710	13710	13710	27
447	20240213	125200	164603570	13710	13710	13710	13710	0
448	20240213	125100	164603570	13710	13710	13710	13710	172
449	20240213	125000	162245450	13710	13710	13710	13710	0
450	20240213	124900	162245450	13710	13710	13710	13710	0
451	20240213	124800	162245450	13710	13690	13710	13690	18
452	20240213	124700	161998830	13710	13710	13710	13710	0
453	20240213	124600	161998830	13710	13700	13710	13700	19
454	20240213	124500	161738520	13680	13680	13680	13680	167
455	20240213	124400	159453960	13680	13690	13700	13680	198
456	20240213	124300	156743340	13680	13680	13680	13680	0
457	20240213	124200	156743340	13680	13690	13690	13680	10
458	20240213	124100	156606520	13690	13690	13690	13690	0
459	20240213	124000	156606520	13690	13690	13690	13690	0
460	20240213	123900	156606520	13690	13690	13690	13690	2
461	20240213	123800	156579140	13700	13700	13700	13700	1
462	20240213	123700	156565440	13710	13710	13710	13710	0
463	20240213	123600	156565440	13710	13710	13710	13710	21
464	20240213	123500	156277530	13680	13680	13680	13680	8
465	20240213	123400	156168090	13680	13680	13680	13680	0
466	20240213	123300	156168090	13680	13680	13680	13680	0
467	20240213	123200	156168090	13680	13680	13680	13680	9
468	20240213	123100	156044970	13680	13680	13680	13680	0
469	20240213	123000	156044970	13680	13680	13680	13680	0
470	20240213	122900	156044970	13680	13680	13680	13680	7
471	20240213	122800	155949210	13710	13710	13710	13710	0
472	20240213	122700	155949210	13710	13710	13710	13710	0
473	20240213	122600	155949210	13710	13680	13710	13680	10
474	20240213	122500	155812350	13710	13710	13710	13710	0
475	20240213	122400	155812350	13710	13710	13710	13710	1
476	20240213	122300	155798640	13680	13680	13680	13680	8
477	20240213	122200	155689200	13710	13710	13710	13710	0
478	20240213	122100	155689200	13710	13710	13710	13710	1
479	20240213	122000	155675490	13680	13680	13680	13680	7
480	20240213	121900	155579730	13680	13680	13680	13680	0
481	20240213	121800	155579730	13680	13680	13680	13680	0
482	20240213	121700	155579730	13680	13680	13680	13680	7
483	20240213	121600	155483970	13680	13680	13680	13680	0
484	20240213	121500	155483970	13680	13680	13680	13680	300
485	20240213	121400	151379970	13680	13680	13680	13680	0
486	20240213	121300	151379970	13680	13680	13680	13680	9
487	20240213	121200	151256850	13680	13680	13680	13680	0
488	20240213	121100	151256850	13680	13680	13680	13680	0
489	20240213	121000	151256850	13680	13680	13680	13680	9
490	20240213	120900	151133730	13680	13680	13680	13680	0
491	20240213	120800	151133730	13680	13680	13680	13680	5
492	20240213	120700	151065330	13680	13680	13680	13680	7
493	20240213	120600	150969570	13680	13680	13680	13680	0
494	20240213	120500	150969570	13680	13680	13680	13680	0
495	20240213	120400	150969570	13680	13680	13680	13680	9
496	20240213	120300	150846450	13720	13720	13720	13720	0
497	20240213	120200	150846450	13720	13720	13720	13720	1
498	20240213	120100	150832730	13680	13680	13680	13680	8
499	20240213	120000	150723290	13720	13720	13720	13720	0
500	20240213	115900	150723290	13720	13710	13720	13680	751
501	20240213	115800	140449060	13720	13720	13720	13720	1
502	20240213	115700	140435340	13750	13750	13750	13750	0
503	20240213	115600	140435340	13750	13710	13750	13710	135
504	20240213	115500	138582450	13680	13680	13680	13680	0
505	20240213	115400	138582450	13680	13680	13680	13680	8
506	20240213	115300	138473010	13710	13710	13710	13710	0
507	20240213	115200	138473010	13710	13710	13710	13660	102
508	20240213	115100	137078620	13670	13670	13670	13670	8
509	20240213	115000	136969260	13650	13700	13700	13650	270
510	20240213	114900	133282150	13700	13700	13700	13700	0
511	20240213	114800	133282150	13700	13700	13700	13700	8
512	20240213	114700	133172550	13710	13710	13710	13710	1
513	20240213	114600	133158840	13700	13700	13700	13700	0
514	20240213	114500	133158840	13700	13700	13700	13700	8
515	20240213	114400	133049240	13700	13700	13700	13700	85
516	20240213	114300	131884740	13670	13670	13670	13670	350
517	20240213	114200	127100240	13670	13670	13670	13670	7
518	20240213	114100	127004550	13700	13700	13700	13700	0
519	20240213	114000	127004550	13700	13700	13700	13700	0
520	20240213	113900	127004550	13700	13670	13700	13670	10
521	20240213	113800	126867820	13700	13700	13700	13700	0
522	20240213	113700	126867820	13700	13700	13700	13700	0
523	20240213	113600	126867820	13700	13700	13700	13700	0
524	20240213	113500	126867820	13700	13700	13700	13700	0
525	20240213	113400	126867820	13700	13700	13700	13700	0
526	20240213	113300	126867820	13700	13700	13700	13700	0
527	20240213	113200	126867820	13700	13700	13700	13700	0
528	20240213	113100	126867820	13700	13700	13700	13700	0
529	20240213	113000	126867820	13700	13700	13700	13700	3
530	20240213	112900	126826720	13710	13710	13710	13710	0
531	20240213	112800	126826720	13710	13710	13710	13710	0
532	20240213	112700	126826720	13710	13710	13710	13710	1
533	20240213	112600	126813010	13650	13710	13710	13650	401
534	20240213	112500	121333180	13700	13710	13710	13700	3
535	20240213	112400	121292070	13710	13710	13710	13710	50
536	20240213	112300	120606570	13700	13700	13700	13700	0
537	20240213	112200	120606570	13700	13710	13710	13700	14
538	20240213	112100	120414730	13710	13710	13710	13710	0
539	20240213	112000	120414730	13710	13710	13710	13710	0
540	20240213	111900	120414730	13710	13700	13710	13700	10
541	20240213	111800	120277670	13700	13700	13700	13700	4
542	20240213	111700	120222870	13710	13700	13710	13700	8
543	20240213	111600	120113230	13710	13710	13720	13710	101
544	20240213	111500	118728510	13710	13700	13710	13700	204
545	20240213	111400	115932710	13740	13740	13740	13740	0
546	20240213	111300	115932710	13740	13740	13740	13740	0
547	20240213	111200	115932710	13740	13740	13740	13740	304
548	20240213	111100	111755750	13740	13740	13740	13740	200
549	20240213	111000	109007750	13750	13750	13750	13750	0
550	20240213	110900	109007750	13750	13750	13750	13750	0
551	20240213	110800	109007750	13750	13750	13750	13750	1
552	20240213	110700	108994000	13700	13700	13700	13700	1
553	20240213	110600	108980300	13730	13730	13730	13730	0
554	20240213	110500	108980300	13730	13730	13730	13730	0
555	20240213	110400	108980300	13730	13760	13760	13730	27
556	20240213	110300	108609560	13730	13730	13730	13730	74
557	20240213	110200	107593540	13730	13730	13730	13730	0
558	20240213	110100	107593540	13730	13730	13730	13730	0
559	20240213	110000	107593540	13730	13730	13730	13730	7
560	20240213	105900	107497430	13730	13730	13730	13730	0
561	20240213	105800	107497430	13730	13730	13730	13730	0
562	20240213	105700	107497430	13730	13730	13730	13730	0
563	20240213	105600	107497430	13730	13730	13730	13730	0
564	20240213	105500	107497430	13730	13730	13730	13730	1
565	20240213	105400	107483700	13700	13700	13700	13700	0
566	20240213	105300	107483700	13700	13700	13700	13700	23
567	20240213	105200	107168600	13730	13730	13730	13730	0
568	20240213	105100	107168600	13730	13730	13730	13730	0
569	20240213	105000	107168600	13730	13730	13730	13730	0
570	20240213	104900	107168600	13730	13730	13730	13730	0
571	20240213	104800	107168600	13730	13730	13730	13730	0
572	20240213	104700	107168600	13730	13730	13730	13730	0
573	20240213	104600	107168600	13730	13730	13730	13730	0
574	20240213	104500	107168600	13730	13730	13730	13730	0
575	20240213	104400	107168600	13730	13730	13730	13730	18
576	20240213	104300	106921460	13720	13710	13720	13710	283
577	20240213	104200	103040490	13650	13650	13650	13650	0
578	20240213	104100	103040490	13650	13650	13650	13650	0
579	20240213	104000	103040490	13650	13650	13650	13650	0
580	20240213	103900	103040490	13650	13650	13650	13650	0
581	20240213	103800	103040490	13650	13650	13650	13650	0
582	20240213	103700	103040490	13650	13650	13650	13650	0
583	20240213	103600	103040490	13650	13650	13650	13650	0
584	20240213	103500	103040490	13650	13650	13650	13650	0
585	20240213	103400	103040490	13650	13650	13650	13650	0
586	20240213	103300	103040490	13650	13650	13650	13650	0
587	20240213	103200	103040490	13650	13650	13650	13650	0
588	20240213	103100	103040490	13650	13650	13650	13650	25
589	20240213	103000	102699240	13690	13690	13690	13690	0
590	20240213	102900	102699240	13690	13690	13690	13690	0
591	20240213	102800	102699240	13690	13650	13690	13650	55
592	20240213	102700	101948450	13690	13690	13690	13690	1
593	20240213	102600	101934760	13700	13700	13700	13700	0
594	20240213	102500	101934760	13700	13700	13700	13700	1
595	20240213	102400	101921060	13710	13710	13710	13710	0
596	20240213	102300	101921060	13710	13710	13710	13710	0
597	20240213	102200	101921060	13710	13710	13710	13710	1
598	20240213	102100	101907350	13710	13710	13710	13710	1
599	20240213	102000	101893640	13630	13630	13630	13630	0
600	20240213	101900	101893640	13630	13630	13630	13630	0
601	20240213	101800	101893640	13630	13630	13630	13630	0
602	20240213	101700	101893640	13630	13630	13630	13630	30
603	20240213	101600	101484740	13700	13700	13700	13700	0
604	20240213	101500	101484740	13700	13700	13700	13700	0
605	20240213	101400	101484740	13700	13700	13700	13700	26
606	20240213	101300	101128540	13720	13720	13720	13720	0
607	20240213	101200	101128540	13720	13720	13720	13720	0
608	20240213	101100	101128540	13720	13720	13720	13720	0
609	20240213	101000	101128540	13720	13720	13720	13720	1
610	20240213	100900	101114820	13700	13700	13700	13700	36
611	20240213	100800	100621620	13700	13700	13700	13700	0
612	20240213	100700	100621620	13700	13700	13700	13700	0
613	20240213	100600	100621620	13700	13690	13700	13690	73
614	20240213	100500	99621610	13690	13690	13690	13690	1
615	20240213	100400	99607920	13630	13690	13690	13630	446
616	20240213	100300	93522400	13690	13690	13690	13690	0
617	20240213	100200	93522400	13690	13690	13690	13690	0
618	20240213	100100	93522400	13690	13690	13690	13690	0
619	20240213	100000	93522400	13690	13690	13690	13690	1
620	20240213	095900	93508710	13690	13690	13690	13690	0
621	20240213	095800	93508710	13690	13690	13690	13690	0
622	20240213	095700	93508710	13690	13690	13690	13690	0
623	20240213	095600	93508710	13690	13690	13690	13690	0
624	20240213	095500	93508710	13690	13680	13690	13670	41
625	20240213	095400	92948190	13690	13690	13690	13690	5
626	20240213	095300	92879740	13690	13610	13690	13610	151
627	20240213	095200	90824550	13690	13690	13690	13690	1
628	20240213	095100	90810860	13610	13610	13610	13610	0
629	20240213	095000	90810860	13610	13610	13610	13610	1
630	20240213	094900	90797250	13610	13610	13610	13610	0
631	20240213	094800	90797250	13610	13610	13610	13610	0
632	20240213	094700	90797250	13610	13610	13610	13610	9
633	20240213	094600	90674760	13680	13680	13680	13680	0
634	20240213	094500	90674760	13680	13680	13680	13580	425
635	20240213	094400	84893590	13680	13680	13680	13680	1
636	20240213	094300	84879910	13680	13680	13680	13680	0
637	20240213	094200	84879910	13680	13680	13680	13680	5
638	20240213	094100	84811510	13680	13680	13680	13680	3
639	20240213	094000	84770470	13680	13680	13680	13680	0
640	20240213	093900	84770470	13680	13680	13680	13680	0
641	20240213	093800	84770470	13680	13680	13680	13680	0
642	20240213	093700	84770470	13680	13680	13680	13680	0
643	20240213	093600	84770470	13680	13680	13680	13680	1
644	20240213	093500	84756790	13700	13700	13700	13700	0
645	20240213	093400	84756790	13700	13700	13700	13700	0
646	20240213	093300	84756790	13700	13700	13700	13700	0
647	20240213	093200	84756790	13700	13700	13700	13700	0
648	20240213	093100	84756790	13700	13700	13700	13700	1
649	20240213	093000	84743090	13600	13600	13600	13600	85
650	20240213	092900	83587090	13630	13630	13630	13630	0
651	20240213	092800	83587090	13630	13630	13630	13630	0
652	20240213	092700	83587090	13630	13630	13630	13630	0
653	20240213	092600	83587090	13630	13630	13630	13630	2509
654	20240213	092500	49389420	13630	13630	13630	13630	118
655	20240213	092400	47781080	13630	13580	13630	13580	2062
656	20240213	092300	19681020	13570	13570	13570	13570	0
657	20240213	092200	19681020	13570	13570	13570	13570	3
658	20240213	092100	19640310	13580	13590	13590	13580	45
659	20240213	092000	19029010	13620	13620	13620	13620	4
660	20240213	091900	18974530	13630	13630	13630	13630	0
661	20240213	091800	18974530	13630	13630	13630	13630	0
662	20240213	091700	18974530	13630	13630	13630	13630	0
663	20240213	091600	18974530	13630	13630	13630	13630	10
664	20240213	091500	18838230	13630	13630	13630	13630	0
665	20240213	091400	18838230	13630	13630	13630	13630	0
666	20240213	091300	18838230	13630	13630	13630	13630	0
667	20240213	091200	18838230	13630	13630	13630	13630	0
668	20240213	091100	18838230	13630	13630	13630	13630	1
669	20240213	091000	18824600	13600	13600	13600	13600	58
670	20240213	090900	18035800	13600	13600	13600	13600	10
671	20240213	090800	17899800	13600	13580	13600	13580	85
672	20240213	090700	16744340	13550	13600	13600	13550	267
673	20240213	090600	13121920	13600	13620	13620	13600	96
674	20240213	090500	11815670	13630	13630	13630	13630	25
675	20240213	090400	11474920	13630	13630	13630	13630	72
676	20240213	090300	10493560	13630	13630	13630	13630	169
677	20240213	090200	8190090	13630	13640	13640	13630	512
678	20240213	090100	1208200	13630	13630	13630	13630	9
679	20240213	090000	1085530	13630	13750	13750	13630	79