KissMeData/200670/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	202500	1885663300	28850	28850	28850	28850	549
3	20240213	202400	1885663300	28850	28850	28850	28850	0
4	20240213	202300	1885663300	28850	28850	28850	28850	0
5	20240213	202200	1885663300	28850	28850	28850	28850	0
6	20240213	202100	1885663300	28850	28850	28850	28850	0
7	20240213	202000	1885663300	28850	28850	28850	28850	0
8	20240213	201900	1885663300	28850	28850	28850	28850	0
9	20240213	201800	1885663300	28850	28850	28850	28850	0
10	20240213	201700	1885663300	28850	28850	28850	28850	0
11	20240213	201600	1885663300	28850	28850	28850	28850	0
12	20240213	201500	1885663300	28850	28850	28850	28850	0
13	20240213	201400	1885663300	28850	28850	28850	28850	0
14	20240213	201300	1885663300	28850	28850	28850	28850	0
15	20240213	201200	1885663300	28850	28850	28850	28850	0
16	20240213	201100	1885663300	28850	28850	28850	28850	0
17	20240213	201000	1885663300	28850	28850	28850	28850	0
18	20240213	200900	1885663300	28850	28850	28850	28850	0
19	20240213	200800	1885663300	28850	28850	28850	28850	0
20	20240213	200700	1885663300	28850	28850	28850	28850	0
21	20240213	200600	1885663300	28850	28850	28850	28850	0
22	20240213	200500	1885663300	28850	28850	28850	28850	0
23	20240213	200400	1885663300	28850	28850	28850	28850	0
24	20240213	200300	1885663300	28850	28850	28850	28850	0
25	20240213	200200	1885663300	28850	28850	28850	28850	0
26	20240213	200100	1885663300	28850	28850	28850	28850	0
27	20240213	200000	1885663300	28850	28850	28850	28850	0
28	20240213	195900	1885663300	28850	28850	28850	28850	0
29	20240213	195800	1885663300	28850	28850	28850	28850	0
30	20240213	195700	1885663300	28850	28850	28850	28850	0
31	20240213	195600	1885663300	28850	28850	28850	28850	0
32	20240213	195500	1885663300	28850	28850	28850	28850	549
33	20240213	195400	1885663300	28850	28850	28850	28850	0
34	20240213	195300	1885663300	28850	28850	28850	28850	0
35	20240213	195200	1885663300	28850	28850	28850	28850	0
36	20240213	195100	1885663300	28850	28850	28850	28850	0
37	20240213	195000	1885663300	28850	28850	28850	28850	0
38	20240213	194900	1885663300	28850	28850	28850	28850	0
39	20240213	194800	1885663300	28850	28850	28850	28850	0
40	20240213	194700	1885663300	28850	28850	28850	28850	0
41	20240213	194600	1885663300	28850	28850	28850	28850	0
42	20240213	194500	1885663300	28850	28850	28850	28850	0
43	20240213	194400	1885663300	28850	28850	28850	28850	0
44	20240213	194300	1885663300	28850	28850	28850	28850	0
45	20240213	194200	1885663300	28850	28850	28850	28850	0
46	20240213	194100	1885663300	28850	28850	28850	28850	0
47	20240213	194000	1885663300	28850	28850	28850	28850	0
48	20240213	193900	1885663300	28850	28850	28850	28850	0
49	20240213	193800	1885663300	28850	28850	28850	28850	0
50	20240213	193700	1885663300	28850	28850	28850	28850	0
51	20240213	193600	1885663300	28850	28850	28850	28850	0
52	20240213	193500	1885663300	28850	28850	28850	28850	0
53	20240213	193400	1885663300	28850	28850	28850	28850	0
54	20240213	193300	1885663300	28850	28850	28850	28850	0
55	20240213	193200	1885663300	28850	28850	28850	28850	0
56	20240213	193100	1885663300	28850	28850	28850	28850	0
57	20240213	193000	1885663300	28850	28850	28850	28850	0
58	20240213	192900	1885663300	28850	28850	28850	28850	0
59	20240213	192800	1885663300	28850	28850	28850	28850	0
60	20240213	192700	1885663300	28850	28850	28850	28850	0
61	20240213	192600	1885663300	28850	28850	28850	28850	0
62	20240213	192500	1885663300	28850	28850	28850	28850	549
63	20240213	192400	1885663300	28850	28850	28850	28850	0
64	20240213	192300	1885663300	28850	28850	28850	28850	0
65	20240213	192200	1885663300	28850	28850	28850	28850	0
66	20240213	192100	1885663300	28850	28850	28850	28850	0
67	20240213	192000	1885663300	28850	28850	28850	28850	0
68	20240213	191900	1885663300	28850	28850	28850	28850	0
69	20240213	191800	1885663300	28850	28850	28850	28850	0
70	20240213	191700	1885663300	28850	28850	28850	28850	0
71	20240213	191600	1885663300	28850	28850	28850	28850	0
72	20240213	191500	1885663300	28850	28850	28850	28850	0
73	20240213	191400	1885663300	28850	28850	28850	28850	0
74	20240213	191300	1885663300	28850	28850	28850	28850	0
75	20240213	191200	1885663300	28850	28850	28850	28850	0
76	20240213	191100	1885663300	28850	28850	28850	28850	0
77	20240213	191000	1885663300	28850	28850	28850	28850	0
78	20240213	190900	1885663300	28850	28850	28850	28850	0
79	20240213	190800	1885663300	28850	28850	28850	28850	0
80	20240213	190700	1885663300	28850	28850	28850	28850	0
81	20240213	190600	1885663300	28850	28850	28850	28850	0
82	20240213	190500	1885663300	28850	28850	28850	28850	0
83	20240213	190400	1885663300	28850	28850	28850	28850	0
84	20240213	190300	1885663300	28850	28850	28850	28850	0
85	20240213	190200	1885663300	28850	28850	28850	28850	0
86	20240213	190100	1885663300	28850	28850	28850	28850	0
87	20240213	190000	1885663300	28850	28850	28850	28850	0
88	20240213	185900	1885663300	28850	28850	28850	28850	0
89	20240213	185800	1885663300	28850	28850	28850	28850	0
90	20240213	185700	1885663300	28850	28850	28850	28850	0
91	20240213	185600	1885663300	28850	28850	28850	28850	0
92	20240213	185500	1885663300	28850	28850	28850	28850	549
93	20240213	185400	1885663300	28850	28850	28850	28850	0
94	20240213	185300	1885663300	28850	28850	28850	28850	0
95	20240213	185200	1885663300	28850	28850	28850	28850	0
96	20240213	185100	1885663300	28850	28850	28850	28850	0
97	20240213	185000	1885663300	28850	28850	28850	28850	0
98	20240213	184900	1885663300	28850	28850	28850	28850	0
99	20240213	184800	1885663300	28850	28850	28850	28850	0
100	20240213	184700	1885663300	28850	28850	28850	28850	0
101	20240213	184600	1885663300	28850	28850	28850	28850	0
102	20240213	184500	1885663300	28850	28850	28850	28850	0
103	20240213	184400	1885663300	28850	28850	28850	28850	0
104	20240213	184300	1885663300	28850	28850	28850	28850	0
105	20240213	184200	1885663300	28850	28850	28850	28850	0
106	20240213	184100	1885663300	28850	28850	28850	28850	0
107	20240213	184000	1885663300	28850	28850	28850	28850	0
108	20240213	183900	1885663300	28850	28850	28850	28850	0
109	20240213	183800	1885663300	28850	28850	28850	28850	0
110	20240213	183700	1885663300	28850	28850	28850	28850	0
111	20240213	183600	1885663300	28850	28850	28850	28850	0
112	20240213	183500	1885663300	28850	28850	28850	28850	0
113	20240213	183400	1885663300	28850	28850	28850	28850	0
114	20240213	183300	1885663300	28850	28850	28850	28850	0
115	20240213	183200	1885663300	28850	28850	28850	28850	0
116	20240213	183100	1885663300	28850	28850	28850	28850	0
117	20240213	183000	1885663300	28850	28850	28850	28850	0
118	20240213	182900	1885663300	28850	28850	28850	28850	0
119	20240213	182800	1885663300	28850	28850	28850	28850	0
120	20240213	182700	1885663300	28850	28850	28850	28850	0
121	20240213	182600	1885663300	28850	28850	28850	28850	0
122	20240213	182500	1885663300	28850	28850	28850	28850	549
123	20240213	182400	1885663300	28850	28850	28850	28850	0
124	20240213	182300	1885663300	28850	28850	28850	28850	0
125	20240213	182200	1885663300	28850	28850	28850	28850	0
126	20240213	182100	1885663300	28850	28850	28850	28850	0
127	20240213	182000	1885663300	28850	28850	28850	28850	0
128	20240213	181900	1885663300	28850	28850	28850	28850	0
129	20240213	181800	1885663300	28850	28850	28850	28850	0
130	20240213	181700	1885663300	28850	28850	28850	28850	0
131	20240213	181600	1885663300	28850	28850	28850	28850	0
132	20240213	181500	1885663300	28850	28850	28850	28850	0
133	20240213	181400	1885663300	28850	28850	28850	28850	0
134	20240213	181300	1885663300	28850	28850	28850	28850	0
135	20240213	181200	1885663300	28850	28850	28850	28850	0
136	20240213	181100	1885663300	28850	28850	28850	28850	0
137	20240213	181000	1885663300	28850	28850	28850	28850	0
138	20240213	180900	1885663300	28850	28850	28850	28850	0
139	20240213	180800	1885663300	28850	28850	28850	28850	0
140	20240213	180700	1885663300	28850	28850	28850	28850	0
141	20240213	180600	1885663300	28850	28850	28850	28850	0
142	20240213	180500	1885663300	28850	28850	28850	28850	0
143	20240213	180400	1885663300	28850	28850	28850	28850	0
144	20240213	180300	1885663300	28850	28850	28850	28850	0
145	20240213	180200	1885663300	28850	28850	28850	28850	0
146	20240213	180100	1885663300	28850	28850	28850	28850	0
147	20240213	180000	1885663300	28850	28850	28850	28850	0
148	20240213	175900	1885663300	28850	28850	28850	28850	0
149	20240213	175800	1885663300	28850	28850	28850	28850	0
150	20240213	175700	1885663300	28850	28850	28850	28850	0
151	20240213	175600	1885663300	28850	28850	28850	28850	0
152	20240213	175500	1885663300	28850	28850	28850	28850	549
153	20240213	175400	1885663300	28850	28850	28850	28850	0
154	20240213	175300	1885663300	28850	28850	28850	28850	0
155	20240213	175200	1885663300	28850	28850	28850	28850	0
156	20240213	175100	1885663300	28850	28850	28850	28850	0
157	20240213	175000	1885663300	28850	28850	28850	28850	0
158	20240213	174900	1885663300	28850	28850	28850	28850	0
159	20240213	174800	1885663300	28850	28850	28850	28850	0
160	20240213	174700	1885663300	28850	28850	28850	28850	0
161	20240213	174600	1885663300	28850	28850	28850	28850	0
162	20240213	174500	1885663300	28850	28850	28850	28850	0
163	20240213	174400	1885663300	28850	28850	28850	28850	0
164	20240213	174300	1885663300	28850	28850	28850	28850	0
165	20240213	174200	1885663300	28850	28850	28850	28850	0
166	20240213	174100	1885663300	28850	28850	28850	28850	0
167	20240213	174000	1885663300	28850	28850	28850	28850	0
168	20240213	173900	1885663300	28850	28850	28850	28850	0
169	20240213	173800	1885663300	28850	28850	28850	28850	0
170	20240213	173700	1885663300	28850	28850	28850	28850	0
171	20240213	173600	1885663300	28850	28850	28850	28850	0
172	20240213	173500	1885663300	28850	28850	28850	28850	0
173	20240213	173400	1885663300	28850	28850	28850	28850	0
174	20240213	173300	1885663300	28850	28850	28850	28850	0
175	20240213	173200	1885663300	28850	28850	28850	28850	0
176	20240213	173100	1885663300	28850	28850	28850	28850	0
177	20240213	173000	1885663300	28850	28850	28850	28850	0
178	20240213	172900	1885663300	28850	28850	28850	28850	0
179	20240213	172800	1885663300	28850	28850	28850	28850	0
180	20240213	172700	1885663300	28850	28850	28850	28850	0
181	20240213	172600	1885663300	28850	28850	28850	28850	0
182	20240213	172500	1885663300	28850	28850	28850	28850	549
183	20240213	172400	1885663300	28850	28850	28850	28850	0
184	20240213	172300	1885663300	28850	28850	28850	28850	0
185	20240213	172200	1885663300	28850	28850	28850	28850	0
186	20240213	172100	1885663300	28850	28850	28850	28850	0
187	20240213	172000	1885663300	28850	28850	28850	28850	0
188	20240213	171900	1885663300	28850	28850	28850	28850	0
189	20240213	171800	1885663300	28850	28850	28850	28850	0
190	20240213	171700	1885663300	28850	28850	28850	28850	0
191	20240213	171600	1885663300	28850	28850	28850	28850	0
192	20240213	171500	1885663300	28850	28850	28850	28850	0
193	20240213	171400	1885663300	28850	28850	28850	28850	0
194	20240213	171300	1885663300	28850	28850	28850	28850	0
195	20240213	171200	1885663300	28850	28850	28850	28850	0
196	20240213	171100	1885663300	28850	28850	28850	28850	0
197	20240213	171000	1885663300	28850	28850	28850	28850	0
198	20240213	170900	1885663300	28850	28850	28850	28850	0
199	20240213	170800	1885663300	28850	28850	28850	28850	0
200	20240213	170700	1885663300	28850	28850	28850	28850	0
201	20240213	170600	1885663300	28850	28850	28850	28850	0
202	20240213	170500	1885663300	28850	28850	28850	28850	0
203	20240213	170400	1885663300	28850	28850	28850	28850	0
204	20240213	170300	1885663300	28850	28850	28850	28850	0
205	20240213	170200	1885663300	28850	28850	28850	28850	0
206	20240213	170100	1885663300	28850	28850	28850	28850	0
207	20240213	170000	1885663300	28850	28850	28850	28850	0
208	20240213	165900	1885663300	28850	28850	28850	28850	0
209	20240213	165800	1885663300	28850	28850	28850	28850	0
210	20240213	165700	1885663300	28850	28850	28850	28850	0
211	20240213	165600	1885663300	28850	28850	28850	28850	0
212	20240213	165500	1885663300	28850	28850	28850	28850	549
213	20240213	165400	1885663300	28850	28850	28850	28850	0
214	20240213	165300	1885663300	28850	28850	28850	28850	0
215	20240213	165200	1885663300	28850	28850	28850	28850	0
216	20240213	165100	1885663300	28850	28850	28850	28850	0
217	20240213	165000	1885663300	28850	28850	28850	28850	0
218	20240213	164900	1885663300	28850	28850	28850	28850	0
219	20240213	164800	1885663300	28850	28850	28850	28850	0
220	20240213	164700	1885663300	28850	28850	28850	28850	0
221	20240213	164600	1885663300	28850	28850	28850	28850	0
222	20240213	164500	1885663300	28850	28850	28850	28850	0
223	20240213	164400	1885663300	28850	28850	28850	28850	0
224	20240213	164300	1885663300	28850	28850	28850	28850	0
225	20240213	164200	1885663300	28850	28850	28850	28850	0
226	20240213	164100	1885663300	28850	28850	28850	28850	0
227	20240213	164000	1885663300	28850	28850	28850	28850	0
228	20240213	163900	1885663300	28850	28850	28850	28850	0
229	20240213	163800	1885663300	28850	28850	28850	28850	0
230	20240213	163700	1885663300	28850	28850	28850	28850	0
231	20240213	163600	1885663300	28850	28850	28850	28850	0
232	20240213	163500	1885663300	28850	28850	28850	28850	0
233	20240213	163400	1885663300	28850	28850	28850	28850	0
234	20240213	163300	1885663300	28850	28850	28850	28850	0
235	20240213	163200	1885663300	28850	28850	28850	28850	0
236	20240213	163100	1885663300	28850	28850	28850	28850	0
237	20240213	163000	1885663300	28850	28850	28850	28850	0
238	20240213	162900	1885663300	28850	28850	28850	28850	0
239	20240213	162800	1885663300	28850	28850	28850	28850	0
240	20240213	162700	1885663300	28850	28850	28850	28850	0
241	20240213	162600	1885663300	28850	28850	28850	28850	0
242	20240213	162500	1885663300	28850	28850	28850	28850	549
243	20240213	162400	1885663300	28850	28850	28850	28850	0
244	20240213	162300	1885663300	28850	28850	28850	28850	0
245	20240213	162200	1885663300	28850	28850	28850	28850	0
246	20240213	162100	1885663300	28850	28850	28850	28850	0
247	20240213	162000	1885663300	28850	28850	28850	28850	0
248	20240213	161900	1885663300	28850	28850	28850	28850	0
249	20240213	161800	1885663300	28850	28850	28850	28850	0
250	20240213	161700	1885663300	28850	28850	28850	28850	0
251	20240213	161600	1885663300	28850	28850	28850	28850	0
252	20240213	161500	1885663300	28850	28850	28850	28850	0
253	20240213	161400	1885663300	28850	28850	28850	28850	0
254	20240213	161300	1885663300	28850	28850	28850	28850	0
255	20240213	161200	1885663300	28850	28850	28850	28850	0
256	20240213	161100	1885663300	28850	28850	28850	28850	0
257	20240213	161000	1885663300	28850	28850	28850	28850	0
258	20240213	160900	1885663300	28850	28850	28850	28850	0
259	20240213	160800	1885663300	28850	28850	28850	28850	0
260	20240213	160700	1885663300	28850	28850	28850	28850	0
261	20240213	160600	1885663300	28850	28850	28850	28850	0
262	20240213	160500	1885663300	28850	28850	28850	28850	0
263	20240213	160400	1885663300	28850	28850	28850	28850	0
264	20240213	160300	1885663300	28850	28850	28850	28850	0
265	20240213	160200	1885663300	28850	28850	28850	28850	0
266	20240213	160100	1885663300	28850	28850	28850	28850	0
267	20240213	160000	1885663300	28850	28850	28850	28850	0
268	20240213	155900	1885663300	28850	28850	28850	28850	0
269	20240213	155800	1885663300	28850	28850	28850	28850	0
270	20240213	155700	1885663300	28850	28850	28850	28850	0
271	20240213	155600	1885663300	28850	28850	28850	28850	0
272	20240213	155500	1885663300	28850	28850	28850	28850	549
273	20240213	155400	1885663300	28850	28850	28850	28850	0
274	20240213	155300	1885663300	28850	28850	28850	28850	0
275	20240213	155200	1885663300	28850	28850	28850	28850	0
276	20240213	155100	1885663300	28850	28850	28850	28850	0
277	20240213	155000	1885663300	28850	28850	28850	28850	0
278	20240213	154900	1885663300	28850	28850	28850	28850	0
279	20240213	154800	1885663300	28850	28850	28850	28850	0
280	20240213	154700	1885663300	28850	28850	28850	28850	0
281	20240213	154600	1885663300	28850	28850	28850	28850	0
282	20240213	154500	1885663300	28850	28850	28850	28850	0
283	20240213	154400	1885663300	28850	28850	28850	28850	0
284	20240213	154300	1885663300	28850	28850	28850	28850	0
285	20240213	154200	1885663300	28850	28850	28850	28850	0
286	20240213	154100	1885663300	28850	28850	28850	28850	0
287	20240213	154000	1885663300	28850	28850	28850	28850	0
288	20240213	153900	1885663300	28850	28850	28850	28850	0
289	20240213	153800	1885663300	28850	28850	28850	28850	0
290	20240213	153700	1885663300	28850	28850	28850	28850	0
291	20240213	153600	1885663300	28850	28850	28850	28850	0
292	20240213	153500	1885663300	28850	28850	28850	28850	0
293	20240213	153400	1885663300	28850	28850	28850	28850	0
294	20240213	153300	1885663300	28850	28850	28850	28850	0
295	20240213	153200	1885663300	28850	28850	28850	28850	0
296	20240213	153100	1885663300	28850	28850	28850	28850	0
297	20240213	153000	1885663300	28850	28850	28850	28850	549
298	20240213	152900	1869824650	28900	28900	28900	28900	0
299	20240213	152800	1869824650	28900	28900	28900	28900	0
300	20240213	152700	1869824650	28900	28900	28900	28900	0
301	20240213	152600	1869824650	28900	28900	28900	28900	0
302	20240213	152500	1869824650	28900	28900	28900	28900	0
303	20240213	152400	1869824650	28900	28900	28900	28900	0
304	20240213	152300	1869824650	28900	28900	28900	28900	0
305	20240213	152200	1869824650	28900	28900	28900	28900	0
306	20240213	152100	1869824650	28900	28900	28900	28900	0
307	20240213	152000	1869824650	28900	28900	28900	28900	0
308	20240213	151900	1869824650	28900	28750	28900	28700	103
309	20240213	151800	1866864450	28900	28900	28900	28900	4
310	20240213	151700	1866748850	28700	28700	28900	28700	121
311	20240213	151600	1863264900	28700	28800	28800	28700	67
312	20240213	151500	1861341900	28950	28750	28950	28700	207
313	20240213	151400	1855382700	28750	28900	28900	28750	102
314	20240213	151300	1852440450	28800	28850	28850	28750	45
315	20240213	151200	1851144400	28750	28850	28900	28750	58
316	20240213	151100	1849471200	28750	28850	28900	28750	25
317	20240213	151000	1848752000	28850	28750	28850	28750	56
318	20240213	150900	1847136700	28700	28750	28800	28700	24
319	20240213	150800	1846446700	28800	28850	29000	28750	388
320	20240213	150700	1835253900	28700	28950	29000	28700	5084
321	20240213	150600	1688860550	28900	28950	29000	28900	349
322	20240213	150500	1678751200	28950	28900	28950	28900	22
323	20240213	150400	1678115350	28900	28950	29000	28900	192
324	20240213	150300	1672556150	28950	28850	28950	28850	27
325	20240213	150200	1671776850	28850	28850	28950	28850	100
326	20240213	150100	1668886100	28900	28850	28900	28850	51
327	20240213	150000	1667412250	28900	28900	28950	28900	113
328	20240213	145900	1664146500	28850	28900	28950	28850	44
329	20240213	145800	1662876100	28900	28850	28900	28850	75
330	20240213	145700	1660709800	28850	28900	28950	28850	4
331	20240213	145600	1660594150	28850	28900	28900	28850	359
332	20240213	145500	1650234100	28900	28950	28950	28900	93
333	20240213	145400	1647543700	28950	28900	28950	28900	42
334	20240213	145300	1646329750	28900	28850	28900	28850	53
335	20240213	145200	1644799200	28900	28900	28900	28900	10
336	20240213	145100	1644510200	28900	28900	28900	28900	96
337	20240213	145000	1641735800	28850	28850	28900	28850	101
338	20240213	144900	1638817900	28850	28900	28900	28850	78
339	20240213	144800	1636564850	28900	28850	29000	28850	6
340	20240213	144700	1636391250	28850	28850	29000	28850	138
341	20240213	144600	1632405800	28900	28900	28900	28900	345
342	20240213	144500	1622435300	28950	28900	28950	28900	97
343	20240213	144400	1619628200	28950	28950	28950	28900	33
344	20240213	144300	1618672900	28900	28950	28950	28900	76
345	20240213	144200	1616473800	28900	28900	28900	28900	46
346	20240213	144100	1615144400	28950	28900	28950	28900	76
347	20240213	144000	1612945350	28900	28900	28900	28900	33
348	20240213	143900	1611991650	28950	28900	28950	28900	97
349	20240213	143800	1609185650	28900	28900	28950	28900	54
350	20240213	143700	1607623550	28950	28900	28950	28900	55
351	20240213	143600	1606031350	28900	28950	28950	28900	26
352	20240213	143500	1605278700	28950	28900	28950	28900	57
353	20240213	143400	1603629700	28900	29000	29000	28900	57
354	20240213	143300	1601976800	28950	28900	29000	28900	53
355	20240213	143200	1600443400	28950	28950	28950	28950	92
356	20240213	143100	1597780000	28900	29000	29000	28900	22
357	20240213	143000	1597142200	28950	28900	28950	28900	97
358	20240213	142900	1594336100	28900	28900	28900	28900	139
359	20240213	142800	1590319000	28900	29000	29000	28900	755
360	20240213	142700	1568427450	28900	28850	28900	28850	232
361	20240213	142600	1561724850	28900	28900	29000	28900	59
362	20240213	142500	1560019550	28850	28850	28850	28850	23
363	20240213	142400	1559356000	28850	28850	28850	28850	72
364	20240213	142300	1557278800	28900	28900	28900	28900	4
365	20240213	142200	1557163200	28900	28900	28900	28900	54
366	20240213	142100	1555602600	28850	28850	28850	28800	140
367	20240213	142000	1551568500	28900	28850	28900	28850	248
368	20240213	141900	1544411000	28850	28850	28850	28850	23
369	20240213	141800	1543747450	28850	28900	28900	28850	119
370	20240213	141700	1540311250	28900	28900	28900	28900	247
371	20240213	141600	1533172950	28950	28900	28950	28900	75
372	20240213	141500	1531002800	28900	28900	28950	28900	128
373	20240213	141400	1527300850	28900	28900	28900	28900	22
374	20240213	141300	1526665050	28900	28950	28950	28900	54
375	20240213	141200	1525101800	28900	28850	28900	28850	434
376	20240213	141100	1512560200	28850	28850	28900	28850	504
377	20240213	141000	1498017050	28850	28900	28900	28850	99
378	20240213	140900	1495157050	28900	28900	28950	28900	139
379	20240213	140800	1491137300	28900	28900	28900	28900	40
380	20240213	140700	1489981300	28900	28900	28950	28900	99
381	20240213	140600	1487117500	28900	28900	28900	28900	43
382	20240213	140500	1485874800	28900	28900	28900	28900	9
383	20240213	140400	1485614700	28900	28850	28900	28850	68
384	20240213	140300	1483652150	28850	28900	28900	28850	76
385	20240213	140200	1481456850	28900	28950	28950	28900	277
386	20240213	140100	1473444650	28950	28900	28950	28900	77
387	20240213	140000	1471216600	28900	28900	28900	28900	68
388	20240213	135900	1469251400	28950	28900	28950	28900	76
389	20240213	135800	1467052350	28900	28900	28900	28900	58
390	20240213	135700	1465376150	28950	28900	28950	28900	84
391	20240213	135600	1462945850	28900	28950	28950	28900	162
392	20240213	135500	1458258900	28900	28950	28950	28900	23
393	20240213	135400	1457594150	28950	28900	28950	28900	114
394	20240213	135300	1454294850	28900	28900	28900	28900	26
395	20240213	135200	1453543450	28950	28950	28950	28950	55
396	20240213	135100	1451951200	28950	28900	28950	28900	23
397	20240213	135000	1451286350	28950	28950	28950	28950	55
398	20240213	134900	1449694100	28900	28900	28900	28900	40
399	20240213	134800	1448538100	28950	28950	29000	28950	101
400	20240213	134700	1445611400	29000	29000	29000	29000	10
401	20240213	134600	1445321400	29000	29000	29000	29000	75
402	20240213	134500	1443146400	28950	29000	29000	28950	1080
403	20240213	134400	1411880150	29000	29000	29000	29000	49
404	20240213	134300	1410459150	29000	29000	29000	29000	1
405	20240213	134200	1410430150	29000	29000	29000	28950	100
406	20240213	134100	1407532100	29050	29050	29050	29050	0
407	20240213	134000	1407532100	29050	29050	29050	29050	126
408	20240213	133900	1403871800	29050	29000	29050	29000	21
409	20240213	133800	1403262750	29050	29000	29050	29000	76
410	20240213	133700	1401056100	29000	29000	29000	29000	13
411	20240213	133600	1400679100	29000	29000	29000	29000	107
412	20240213	133500	1397576100	29000	29000	29000	29000	56
413	20240213	133400	1395952100	28950	28950	28950	28950	72
414	20240213	133300	1393867700	28950	28950	29000	28950	74
415	20240213	133200	1391722800	29000	29000	29000	29000	4
416	20240213	133100	1391606800	29000	29000	29000	29000	155
417	20240213	133000	1387111800	29000	29050	29050	28950	26
418	20240213	132900	1386358450	29000	29000	29000	29000	147
419	20240213	132800	1382095450	29000	28950	29000	28950	84
420	20240213	132700	1379659550	28950	28950	29000	28950	108
421	20240213	132600	1376530200	29000	29000	29000	29000	0
422	20240213	132500	1376530200	29000	29000	29000	29000	63
423	20240213	132400	1374703200	28950	28900	28950	28900	59
424	20240213	132300	1372996150	29000	28900	29000	28900	203
425	20240213	132200	1367124050	29000	28900	29000	28900	6
426	20240213	132100	1366950150	28950	28900	28950	28900	74
427	20240213	132000	1364808800	28950	28950	28950	28950	103
428	20240213	131900	1361826950	28950	28950	28950	28950	182
429	20240213	131800	1356558050	28900	28950	28950	28900	75
430	20240213	131700	1354387800	28900	28900	28900	28900	0
431	20240213	131600	1354387800	28900	29000	29000	28900	56
432	20240213	131500	1352763950	28950	28950	28950	28950	45
433	20240213	131400	1351461200	28950	29000	29000	28950	12
434	20240213	131300	1351113700	28950	28950	28950	28950	0
435	20240213	131200	1351113700	28950	28900	29000	28900	110
436	20240213	131100	1347927500	28950	28950	28950	28950	0
437	20240213	131000	1347927500	28950	28950	29000	28950	58
438	20240213	130900	1346248300	28900	28900	28900	28900	52
439	20240213	130800	1344745500	28950	29000	29000	28950	131
440	20240213	130700	1340948950	29000	29000	29000	29000	0
441	20240213	130600	1340948950	29000	28950	29000	28950	76
442	20240213	130500	1338745950	28950	28950	28950	28950	36
443	20240213	130400	1337703750	29000	29000	29000	29000	54
444	20240213	130300	1336137750	28950	28950	28950	28900	235
445	20240213	130200	1329340500	28950	28950	28950	28950	58
446	20240213	130100	1327661400	29000	29000	29000	29000	0
447	20240213	130000	1327661400	29000	29000	29000	28950	92
448	20240213	125900	1324994350	28950	28950	28950	28900	112
449	20240213	125800	1321754450	28900	28900	28900	28900	0
450	20240213	125700	1321754450	28900	28900	28950	28900	76
451	20240213	125600	1319555300	28950	28950	28950	28950	1
452	20240213	125500	1319526350	28950	28900	28950	28900	57
453	20240213	125400	1317876300	28900	28900	28900	28900	20
454	20240213	125300	1317298300	28950	28950	28950	28950	74
455	20240213	125200	1315156000	28950	28900	28950	28900	159
456	20240213	125100	1310558950	28950	28950	29000	28950	155
457	20240213	125000	1306068950	28950	28950	28950	28950	37
458	20240213	124900	1304997800	29000	29000	29000	29000	54
459	20240213	124800	1303431800	28950	28950	28950	28950	175
460	20240213	124700	1298365550	28950	29000	29000	28950	86
461	20240213	124600	1295873000	28950	28950	28950	28950	0
462	20240213	124500	1295873000	28950	28950	29000	28950	93
463	20240213	124400	1293177950	28950	28950	28950	28950	0
464	20240213	124300	1293177950	28950	28900	28950	28900	125
465	20240213	124200	1289561050	28900	28950	28950	28900	13
466	20240213	124100	1289185250	29000	29000	29000	29000	53
467	20240213	124000	1287648250	28950	28950	28950	28950	0
468	20240213	123900	1287648250	28950	28950	28950	28900	111
469	20240213	123800	1284436350	28950	28950	28950	28950	28
470	20240213	123700	1283625750	28950	28950	28950	28950	6
471	20240213	123600	1283452050	28900	28950	28950	28900	75
472	20240213	123500	1281281900	28950	28950	28950	28950	121
473	20240213	123400	1277778950	28950	28950	28950	28950	323
474	20240213	123300	1268428100	28950	28850	28950	28850	120
475	20240213	123200	1264957600	28900	28850	28900	28850	59
476	20240213	123100	1263252750	28900	28900	28900	28900	1
477	20240213	123000	1263223850	28900	28850	28900	28850	154
478	20240213	122900	1258777950	28850	28850	28850	28850	58
479	20240213	122800	1257104650	28900	28900	28900	28900	54
480	20240213	122700	1255544050	28900	28900	28900	28900	1
481	20240213	122600	1255515150	28950	28900	28950	28900	73
482	20240213	122500	1253402600	28900	28900	28900	28900	1
483	20240213	122400	1253373700	28900	28850	28900	28850	73
484	20240213	122300	1251265000	28900	28900	28900	28900	2
485	20240213	122200	1251207200	28900	28900	28900	28900	56
486	20240213	122100	1249588800	28850	28900	28900	28850	33
487	20240213	122000	1248636700	28900	28900	28900	28900	55
488	20240213	121900	1247047200	28900	28900	28900	28900	65
489	20240213	121800	1245168700	28900	28950	29000	28900	56
490	20240213	121700	1243545600	28900	29000	29000	28900	124
491	20240213	121600	1239956600	29000	28950	29000	28950	19
492	20240213	121500	1239405650	28950	28950	28950	28850	91
493	20240213	121400	1236773200	28950	28950	28950	28950	1
494	20240213	121300	1236744250	28950	28900	28950	28900	157
495	20240213	121200	1232199200	28900	28900	28900	28850	35
496	20240213	121100	1231187800	28950	28900	28950	28900	58
497	20240213	121000	1229508950	28900	28900	28900	28900	124
498	20240213	120900	1225925350	28950	28950	28950	28950	63
499	20240213	120800	1224101500	29000	29000	29000	29000	1
500	20240213	120700	1224072500	28900	28950	28950	28900	133
501	20240213	120600	1220225800	28900	28950	28950	28900	45
502	20240213	120500	1218924750	28950	28950	28950	28950	49
503	20240213	120400	1217506200	28950	28950	28950	28950	0
504	20240213	120300	1217506200	28950	28950	28950	28900	85
505	20240213	120200	1215046450	28950	28950	28950	28950	1
506	20240213	120100	1215017500	29000	29000	29000	29000	54
507	20240213	120000	1213451500	28900	28950	28950	28900	87
508	20240213	115900	1210934450	28900	28900	28900	28900	0
509	20240213	115800	1210934450	28900	29000	29000	28900	114
510	20240213	115700	1207634550	28900	28900	28900	28900	50
511	20240213	115600	1206189550	28950	28950	28950	28950	54
512	20240213	115500	1204626250	28900	28900	28900	28900	5
513	20240213	115400	1204481750	28950	28900	28950	28900	74
514	20240213	115300	1202340450	28900	28900	28900	28900	73
515	20240213	115200	1200230750	28950	28950	28950	28950	56
516	20240213	115100	1198609550	28900	28900	28900	28900	20
517	20240213	115000	1198031550	28900	28950	29000	28900	99
518	20240213	114900	1195162700	28950	28950	28950	28950	0
519	20240213	114800	1195162700	28950	28950	28950	28900	45
520	20240213	114700	1193861200	28950	28950	28950	28950	0
521	20240213	114600	1193861200	28950	28950	28950	28950	53
522	20240213	114500	1192326850	28950	28900	28950	28900	27
523	20240213	114400	1191546200	28900	29000	29000	28900	56
524	20240213	114300	1189922350	28950	28950	28950	28950	24
525	20240213	114200	1189227550	28950	28900	28950	28900	63
526	20240213	114100	1187405300	29000	29000	29000	29000	54
527	20240213	114000	1185839300	28850	28950	28950	28850	51
528	20240213	113900	1184367450	28850	28950	28950	28850	120
529	20240213	113800	1180899050	28950	28950	28950	28950	1
530	20240213	113700	1180870100	28950	28900	28950	28900	85
531	20240213	113600	1178410850	28900	28950	28950	28900	92
532	20240213	113500	1175750950	28950	28950	28950	28950	54
533	20240213	113400	1174187650	28900	28900	28900	28900	36
534	20240213	113300	1173147250	28900	28900	28950	28900	96
535	20240213	113200	1170370150	28950	28950	28950	28950	2
536	20240213	113100	1170312250	28950	28950	28950	28950	54
537	20240213	113000	1168748950	28900	28900	28900	28900	55
538	20240213	112900	1167159450	28900	28950	28950	28900	84
539	20240213	112800	1164729150	28900	28900	28900	28900	10
540	20240213	112700	1164440150	28900	28900	28900	28900	89
541	20240213	112600	1161868050	28900	28900	28900	28900	83
542	20240213	112500	1159469350	28900	28900	28900	28900	70
543	20240213	112400	1157446350	28900	28850	28900	28850	25
544	20240213	112300	1156724850	28900	28900	28900	28900	56
545	20240213	112200	1155106450	28900	28950	28950	28900	55
546	20240213	112100	1153514250	28900	28950	28950	28900	53
547	20240213	112000	1151982450	28950	28950	28950	28950	55
548	20240213	111900	1150390200	28900	28900	28900	28900	31
549	20240213	111800	1149494300	28900	28900	28950	28900	80
550	20240213	111700	1147179600	28900	28900	28900	28900	6
551	20240213	111600	1147006200	28900	28850	28900	28850	148
552	20240213	111500	1142733400	28900	28900	28900	28900	33
553	20240213	111400	1141779700	28950	28950	28950	28950	53
554	20240213	111300	1140245350	28900	28900	28900	28900	60
555	20240213	111200	1138511350	28950	28900	28950	28900	83
556	20240213	111100	1136109900	28900	28900	28900	28900	24
557	20240213	111000	1135416300	28950	28950	28950	28950	111
558	20240213	110900	1132202850	28950	28950	28950	28950	29
559	20240213	110800	1131363300	29000	28950	29000	28950	239
560	20240213	110700	1124434850	28950	28950	28950	28950	300
561	20240213	110600	1115749850	28950	28900	28950	28850	708
562	20240213	110500	1095261100	28950	28950	28950	28950	1312
563	20240213	110400	1057278700	28950	28900	28950	28900	208
564	20240213	110300	1051264800	28900	28900	28900	28850	122
565	20240213	110200	1047740000	28950	28900	28950	28900	155
566	20240213	110100	1043257750	28900	28900	28900	28900	252
567	20240213	110000	1035974950	28850	28850	28900	28850	69
568	20240213	105900	1033984100	28900	28850	28900	28850	197
569	20240213	105800	1028299800	28800	28800	28800	28800	391
570	20240213	105700	1017039000	28800	28850	28850	28800	101
571	20240213	105600	1014127250	28850	28850	28850	28850	2
572	20240213	105500	1014069550	28850	28850	28850	28850	53
573	20240213	105400	1012540500	28800	28850	28850	28800	65
574	20240213	105300	1010667550	28850	28850	28850	28850	40
575	20240213	105200	1009513550	28850	28850	28850	28850	2
576	20240213	105100	1009455850	28850	28800	28850	28800	103
577	20240213	105000	1006485250	28800	28800	28800	28800	0
578	20240213	104900	1006485250	28800	28800	28850	28800	140
579	20240213	104800	1002450500	28800	28800	28800	28800	35
580	20240213	104700	1001442500	28850	28850	28850	28850	57
581	20240213	104600	999798050	28850	28850	28850	28850	1
582	20240213	104500	999769200	28900	28900	28900	28850	964
583	20240213	104400	971954900	28900	28900	28900	28900	6
584	20240213	104300	971781500	28900	28900	28900	28900	53
585	20240213	104200	970249800	28900	28950	28950	28900	209
586	20240213	104100	964206400	28950	28950	28950	28950	2
587	20240213	104000	964148500	28950	28950	28950	28950	54
588	20240213	103900	962585200	28900	28850	28900	28850	126
589	20240213	103800	958945550	28850	28900	28900	28850	91
590	20240213	103700	956317500	28900	28900	28900	28900	368
591	20240213	103600	945682300	28900	28900	28900	28900	26
592	20240213	103500	944930900	28900	28900	28900	28900	299
593	20240213	103400	936289800	28950	28850	28950	28850	284
594	20240213	103300	928078000	28850	28900	28900	28850	258
595	20240213	103200	920627150	28900	28850	28900	28850	68
596	20240213	103100	918662600	28850	28850	28850	28850	100
597	20240213	103000	915777600	28950	28950	28950	28850	139
598	20240213	102900	911755450	28950	28950	28950	28950	0
599	20240213	102800	911755450	28950	28900	28950	28900	494
600	20240213	102700	897476100	28900	28950	28950	28900	51
601	20240213	102600	896002150	28950	28900	28950	28900	196
602	20240213	102500	890335000	28900	28900	28900	28900	254
603	20240213	102400	882994400	28900	28950	28950	28850	331
604	20240213	102300	873428650	28950	28950	28950	28950	1057
605	20240213	102200	842828500	28900	28850	28900	28850	581
606	20240213	102100	826038500	28850	28850	28900	28850	195
607	20240213	102000	820410100	28850	28850	28850	28850	30
608	20240213	101900	819544600	28850	28850	28850	28850	67
609	20240213	101800	817611650	28800	28800	28800	28800	72
610	20240213	101700	815538050	28900	28800	28950	28800	6072
611	20240213	101600	640166650	28800	28850	28850	28800	279
612	20240213	101500	632128700	28850	28800	28850	28800	115
613	20240213	101400	628811450	28800	28800	28800	28800	169
614	20240213	101300	623944250	28800	28800	28800	28750	491
615	20240213	101200	609805000	28800	28800	28800	28750	1068
616	20240213	101100	579049100	28800	28750	28850	28700	1203
617	20240213	101000	544420050	28750	28750	28750	28750	649
618	20240213	100900	525761300	28750	28700	28750	28700	165
619	20240213	100800	521020550	28700	28700	28700	28700	196
620	20240213	100700	515395350	28700	28650	28700	28650	197
621	20240213	100600	509748500	28700	28700	28700	28700	200
622	20240213	100500	504008500	28650	28550	28650	28550	392
623	20240213	100400	492797800	28500	28500	28500	28500	167
624	20240213	100300	488038300	28500	28500	28500	28500	33
625	20240213	100200	487097800	28550	28500	28550	28500	86
626	20240213	100100	484644050	28550	28550	28550	28550	13
627	20240213	100000	484272900	28550	28600	28600	28550	85
628	20240213	095900	481842900	28600	28600	28600	28600	20
629	20240213	095800	481270900	28600	28650	28650	28600	55
630	20240213	095700	479695200	28650	28600	28650	28600	2118
631	20240213	095600	419119650	28450	28500	28550	28450	437
632	20240213	095500	406662350	28500	28500	28500	28500	0
633	20240213	095400	406662350	28500	28500	28550	28500	78
634	20240213	095300	404439250	28500	28500	28500	28500	255
635	20240213	095200	397171750	28500	28500	28500	28500	53
636	20240213	095100	395661250	28450	28500	28500	28450	123
637	20240213	095000	392160750	28550	28500	28550	28500	255
638	20240213	094900	384890550	28500	28500	28500	28500	35
639	20240213	094800	383893050	28500	28450	28500	28450	91
640	20240213	094700	381301350	28500	28500	28500	28500	56
641	20240213	094600	379705350	28500	28450	28500	28450	55
642	20240213	094500	378137950	28550	28500	28550	28500	57
643	20240213	094400	376513350	28500	28500	28500	28500	21
644	20240213	094300	375914850	28400	28550	28550	28400	60
645	20240213	094200	374202300	28450	28450	28450	28450	36
646	20240213	094100	373178100	28500	28500	28500	28500	53
647	20240213	094000	371667600	28450	28450	28450	28450	44
648	20240213	093900	370415800	28500	28450	28500	28450	59
649	20240213	093800	368734350	28500	28500	28500	28500	0
650	20240213	093700	368734350	28500	28450	28500	28450	123
651	20240213	093600	365232300	28400	28400	28400	28400	27
652	20240213	093500	364465500	28400	28400	28400	28400	40
653	20240213	093400	363329500	28350	28350	28350	28350	1
654	20240213	093300	363301150	28450	28450	28450	28450	53
655	20240213	093200	361793300	28350	28350	28350	28350	0
656	20240213	093100	361793300	28350	28350	28350	28350	68
657	20240213	093000	359865500	28350	28350	28350	28350	4
658	20240213	092900	359752100	28450	28350	28450	28350	545
659	20240213	092800	344295950	28400	28450	28450	28400	627
660	20240213	092700	326489050	28500	28500	28500	28500	56
661	20240213	092600	324893050	28400	28400	28400	28400	87
662	20240213	092500	322422250	28400	28550	28550	28400	52
663	20240213	092400	320945150	28550	28500	28550	28400	102
664	20240213	092300	318041750	28400	28500	28500	28400	509
665	20240213	092200	303536050	28500	28450	28600	28450	276
666	20240213	092100	295656700	28550	28550	28550	28550	2
667	20240213	092000	295599600	28600	28450	28600	28400	1191
668	20240213	091900	261681300	28350	28550	28550	28350	1631
669	20240213	091800	215277800	28600	28650	28650	28600	59
670	20240213	091700	213590350	28600	28650	28650	28600	304
671	20240213	091600	204895700	28650	28700	28700	28650	859
672	20240213	091500	180245950	28700	28700	28750	28650	694
673	20240213	091400	160309500	28700	28550	28750	28550	1761
674	20240213	091300	109882500	28500	28550	28550	28500	101
675	20240213	091200	107003950	28550	28500	28550	28450	345
676	20240213	091100	97173600	28550	28500	28550	28500	746
677	20240213	091000	75907050	28500	28500	28500	28450	240
678	20240213	090900	69069100	28500	28350	28500	28350	260
679	20240213	090800	61674700	28350	28350	28400	28300	1009
680	20240213	090700	33119500	28300	28300	28300	28300	33
681	20240213	090600	32185600	28350	28350	28350	28350	33
682	20240213	090500	31250050	28350	28300	28350	28300	206
683	20240213	090400	25419850	28300	28300	28300	28300	0
684	20240213	090300	25419850	28300	28300	28300	28250	220
685	20240213	090200	19195400	28300	28350	28350	28300	68
686	20240213	090100	17270450	28350	28350	28350	28350	97
687	20240213	090000	14520500	28250	28250	28250	28250	514