KissMeData/211050/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	202800	912013150	18940	18940	18940	18940	158
3	20240213	202700	912013150	18940	18940	18940	18940	0
4	20240213	202600	912013150	18940	18940	18940	18940	0
5	20240213	202500	912013150	18940	18940	18940	18940	0
6	20240213	202400	912013150	18940	18940	18940	18940	0
7	20240213	202300	912013150	18940	18940	18940	18940	0
8	20240213	202200	912013150	18940	18940	18940	18940	0
9	20240213	202100	912013150	18940	18940	18940	18940	0
10	20240213	202000	912013150	18940	18940	18940	18940	0
11	20240213	201900	912013150	18940	18940	18940	18940	0
12	20240213	201800	912013150	18940	18940	18940	18940	0
13	20240213	201700	912013150	18940	18940	18940	18940	0
14	20240213	201600	912013150	18940	18940	18940	18940	0
15	20240213	201500	912013150	18940	18940	18940	18940	0
16	20240213	201400	912013150	18940	18940	18940	18940	0
17	20240213	201300	912013150	18940	18940	18940	18940	0
18	20240213	201200	912013150	18940	18940	18940	18940	0
19	20240213	201100	912013150	18940	18940	18940	18940	0
20	20240213	201000	912013150	18940	18940	18940	18940	0
21	20240213	200900	912013150	18940	18940	18940	18940	0
22	20240213	200800	912013150	18940	18940	18940	18940	0
23	20240213	200700	912013150	18940	18940	18940	18940	0
24	20240213	200600	912013150	18940	18940	18940	18940	0
25	20240213	200500	912013150	18940	18940	18940	18940	0
26	20240213	200400	912013150	18940	18940	18940	18940	0
27	20240213	200300	912013150	18940	18940	18940	18940	0
28	20240213	200200	912013150	18940	18940	18940	18940	0
29	20240213	200100	912013150	18940	18940	18940	18940	0
30	20240213	200000	912013150	18940	18940	18940	18940	0
31	20240213	195900	912013150	18940	18940	18940	18940	0
32	20240213	195800	912013150	18940	18940	18940	18940	158
33	20240213	195700	912013150	18940	18940	18940	18940	0
34	20240213	195600	912013150	18940	18940	18940	18940	0
35	20240213	195500	912013150	18940	18940	18940	18940	0
36	20240213	195400	912013150	18940	18940	18940	18940	0
37	20240213	195300	912013150	18940	18940	18940	18940	0
38	20240213	195200	912013150	18940	18940	18940	18940	0
39	20240213	195100	912013150	18940	18940	18940	18940	0
40	20240213	195000	912013150	18940	18940	18940	18940	0
41	20240213	194900	912013150	18940	18940	18940	18940	0
42	20240213	194800	912013150	18940	18940	18940	18940	0
43	20240213	194700	912013150	18940	18940	18940	18940	0
44	20240213	194600	912013150	18940	18940	18940	18940	0
45	20240213	194500	912013150	18940	18940	18940	18940	0
46	20240213	194400	912013150	18940	18940	18940	18940	0
47	20240213	194300	912013150	18940	18940	18940	18940	0
48	20240213	194200	912013150	18940	18940	18940	18940	0
49	20240213	194100	912013150	18940	18940	18940	18940	0
50	20240213	194000	912013150	18940	18940	18940	18940	0
51	20240213	193900	912013150	18940	18940	18940	18940	0
52	20240213	193800	912013150	18940	18940	18940	18940	0
53	20240213	193700	912013150	18940	18940	18940	18940	0
54	20240213	193600	912013150	18940	18940	18940	18940	0
55	20240213	193500	912013150	18940	18940	18940	18940	0
56	20240213	193400	912013150	18940	18940	18940	18940	0
57	20240213	193300	912013150	18940	18940	18940	18940	0
58	20240213	193200	912013150	18940	18940	18940	18940	0
59	20240213	193100	912013150	18940	18940	18940	18940	0
60	20240213	193000	912013150	18940	18940	18940	18940	0
61	20240213	192900	912013150	18940	18940	18940	18940	0
62	20240213	192800	912013150	18940	18940	18940	18940	158
63	20240213	192700	912013150	18940	18940	18940	18940	0
64	20240213	192600	912013150	18940	18940	18940	18940	0
65	20240213	192500	912013150	18940	18940	18940	18940	0
66	20240213	192400	912013150	18940	18940	18940	18940	0
67	20240213	192300	912013150	18940	18940	18940	18940	0
68	20240213	192200	912013150	18940	18940	18940	18940	0
69	20240213	192100	912013150	18940	18940	18940	18940	0
70	20240213	192000	912013150	18940	18940	18940	18940	0
71	20240213	191900	912013150	18940	18940	18940	18940	0
72	20240213	191800	912013150	18940	18940	18940	18940	0
73	20240213	191700	912013150	18940	18940	18940	18940	0
74	20240213	191600	912013150	18940	18940	18940	18940	0
75	20240213	191500	912013150	18940	18940	18940	18940	0
76	20240213	191400	912013150	18940	18940	18940	18940	0
77	20240213	191300	912013150	18940	18940	18940	18940	0
78	20240213	191200	912013150	18940	18940	18940	18940	0
79	20240213	191100	912013150	18940	18940	18940	18940	0
80	20240213	191000	912013150	18940	18940	18940	18940	0
81	20240213	190900	912013150	18940	18940	18940	18940	0
82	20240213	190800	912013150	18940	18940	18940	18940	0
83	20240213	190700	912013150	18940	18940	18940	18940	0
84	20240213	190600	912013150	18940	18940	18940	18940	0
85	20240213	190500	912013150	18940	18940	18940	18940	0
86	20240213	190400	912013150	18940	18940	18940	18940	0
87	20240213	190300	912013150	18940	18940	18940	18940	0
88	20240213	190200	912013150	18940	18940	18940	18940	0
89	20240213	190100	912013150	18940	18940	18940	18940	0
90	20240213	190000	912013150	18940	18940	18940	18940	0
91	20240213	185900	912013150	18940	18940	18940	18940	0
92	20240213	185800	912013150	18940	18940	18940	18940	158
93	20240213	185700	912013150	18940	18940	18940	18940	0
94	20240213	185600	912013150	18940	18940	18940	18940	0
95	20240213	185500	912013150	18940	18940	18940	18940	0
96	20240213	185400	912013150	18940	18940	18940	18940	0
97	20240213	185300	912013150	18940	18940	18940	18940	0
98	20240213	185200	912013150	18940	18940	18940	18940	0
99	20240213	185100	912013150	18940	18940	18940	18940	0
100	20240213	185000	912013150	18940	18940	18940	18940	0
101	20240213	184900	912013150	18940	18940	18940	18940	0
102	20240213	184800	912013150	18940	18940	18940	18940	0
103	20240213	184700	912013150	18940	18940	18940	18940	0
104	20240213	184600	912013150	18940	18940	18940	18940	0
105	20240213	184500	912013150	18940	18940	18940	18940	0
106	20240213	184400	912013150	18940	18940	18940	18940	0
107	20240213	184300	912013150	18940	18940	18940	18940	0
108	20240213	184200	912013150	18940	18940	18940	18940	0
109	20240213	184100	912013150	18940	18940	18940	18940	0
110	20240213	184000	912013150	18940	18940	18940	18940	0
111	20240213	183900	912013150	18940	18940	18940	18940	0
112	20240213	183800	912013150	18940	18940	18940	18940	0
113	20240213	183700	912013150	18940	18940	18940	18940	0
114	20240213	183600	912013150	18940	18940	18940	18940	0
115	20240213	183500	912013150	18940	18940	18940	18940	0
116	20240213	183400	912013150	18940	18940	18940	18940	0
117	20240213	183300	912013150	18940	18940	18940	18940	0
118	20240213	183200	912013150	18940	18940	18940	18940	0
119	20240213	183100	912013150	18940	18940	18940	18940	0
120	20240213	183000	912013150	18940	18940	18940	18940	0
121	20240213	182900	912013150	18940	18940	18940	18940	0
122	20240213	182800	912013150	18940	18940	18940	18940	158
123	20240213	182700	912013150	18940	18940	18940	18940	0
124	20240213	182600	912013150	18940	18940	18940	18940	0
125	20240213	182500	912013150	18940	18940	18940	18940	0
126	20240213	182400	912013150	18940	18940	18940	18940	0
127	20240213	182300	912013150	18940	18940	18940	18940	0
128	20240213	182200	912013150	18940	18940	18940	18940	0
129	20240213	182100	912013150	18940	18940	18940	18940	0
130	20240213	182000	912013150	18940	18940	18940	18940	0
131	20240213	181900	912013150	18940	18940	18940	18940	0
132	20240213	181800	912013150	18940	18940	18940	18940	0
133	20240213	181700	912013150	18940	18940	18940	18940	0
134	20240213	181600	912013150	18940	18940	18940	18940	0
135	20240213	181500	912013150	18940	18940	18940	18940	0
136	20240213	181400	912013150	18940	18940	18940	18940	0
137	20240213	181300	912013150	18940	18940	18940	18940	0
138	20240213	181200	912013150	18940	18940	18940	18940	0
139	20240213	181100	912013150	18940	18940	18940	18940	0
140	20240213	181000	912013150	18940	18940	18940	18940	0
141	20240213	180900	912013150	18940	18940	18940	18940	0
142	20240213	180800	912013150	18940	18940	18940	18940	0
143	20240213	180700	912013150	18940	18940	18940	18940	0
144	20240213	180600	912013150	18940	18940	18940	18940	0
145	20240213	180500	912013150	18940	18940	18940	18940	0
146	20240213	180400	912013150	18940	18940	18940	18940	0
147	20240213	180300	912013150	18940	18940	18940	18940	0
148	20240213	180200	912013150	18940	18940	18940	18940	0
149	20240213	180100	912013150	18940	18940	18940	18940	0
150	20240213	180000	912013150	18940	18940	18940	18940	0
151	20240213	175900	912013150	18940	18940	18940	18940	0
152	20240213	175800	912013150	18940	18940	18940	18940	158
153	20240213	175700	912013150	18940	18940	18940	18940	0
154	20240213	175600	912013150	18940	18940	18940	18940	0
155	20240213	175500	912013150	18940	18940	18940	18940	0
156	20240213	175400	912013150	18940	18940	18940	18940	0
157	20240213	175300	912013150	18940	18940	18940	18940	0
158	20240213	175200	912013150	18940	18940	18940	18940	0
159	20240213	175100	912013150	18940	18940	18940	18940	0
160	20240213	175000	912013150	18940	18940	18940	18940	0
161	20240213	174900	912013150	18940	18940	18940	18940	0
162	20240213	174800	912013150	18940	18940	18940	18940	0
163	20240213	174700	912013150	18940	18940	18940	18940	0
164	20240213	174600	912013150	18940	18940	18940	18940	0
165	20240213	174500	912013150	18940	18940	18940	18940	0
166	20240213	174400	912013150	18940	18940	18940	18940	0
167	20240213	174300	912013150	18940	18940	18940	18940	0
168	20240213	174200	912013150	18940	18940	18940	18940	0
169	20240213	174100	912013150	18940	18940	18940	18940	0
170	20240213	174000	912013150	18940	18940	18940	18940	0
171	20240213	173900	912013150	18940	18940	18940	18940	0
172	20240213	173800	912013150	18940	18940	18940	18940	0
173	20240213	173700	912013150	18940	18940	18940	18940	0
174	20240213	173600	912013150	18940	18940	18940	18940	0
175	20240213	173500	912013150	18940	18940	18940	18940	0
176	20240213	173400	912013150	18940	18940	18940	18940	0
177	20240213	173300	912013150	18940	18940	18940	18940	0
178	20240213	173200	912013150	18940	18940	18940	18940	0
179	20240213	173100	912013150	18940	18940	18940	18940	0
180	20240213	173000	912013150	18940	18940	18940	18940	0
181	20240213	172900	912013150	18940	18940	18940	18940	0
182	20240213	172800	912013150	18940	18940	18940	18940	158
183	20240213	172700	912013150	18940	18940	18940	18940	0
184	20240213	172600	912013150	18940	18940	18940	18940	0
185	20240213	172500	912013150	18940	18940	18940	18940	0
186	20240213	172400	912013150	18940	18940	18940	18940	0
187	20240213	172300	912013150	18940	18940	18940	18940	0
188	20240213	172200	912013150	18940	18940	18940	18940	0
189	20240213	172100	912013150	18940	18940	18940	18940	0
190	20240213	172000	912013150	18940	18940	18940	18940	0
191	20240213	171900	912013150	18940	18940	18940	18940	0
192	20240213	171800	912013150	18940	18940	18940	18940	0
193	20240213	171700	912013150	18940	18940	18940	18940	0
194	20240213	171600	912013150	18940	18940	18940	18940	0
195	20240213	171500	912013150	18940	18940	18940	18940	0
196	20240213	171400	912013150	18940	18940	18940	18940	0
197	20240213	171300	912013150	18940	18940	18940	18940	0
198	20240213	171200	912013150	18940	18940	18940	18940	0
199	20240213	171100	912013150	18940	18940	18940	18940	0
200	20240213	171000	912013150	18940	18940	18940	18940	0
201	20240213	170900	912013150	18940	18940	18940	18940	0
202	20240213	170800	912013150	18940	18940	18940	18940	0
203	20240213	170700	912013150	18940	18940	18940	18940	0
204	20240213	170600	912013150	18940	18940	18940	18940	0
205	20240213	170500	912013150	18940	18940	18940	18940	0
206	20240213	170400	912013150	18940	18940	18940	18940	0
207	20240213	170300	912013150	18940	18940	18940	18940	0
208	20240213	170200	912013150	18940	18940	18940	18940	0
209	20240213	170100	912013150	18940	18940	18940	18940	0
210	20240213	170000	912013150	18940	18940	18940	18940	0
211	20240213	165900	912013150	18940	18940	18940	18940	0
212	20240213	165800	912013150	18940	18940	18940	18940	158
213	20240213	165700	912013150	18940	18940	18940	18940	0
214	20240213	165600	912013150	18940	18940	18940	18940	0
215	20240213	165500	912013150	18940	18940	18940	18940	0
216	20240213	165400	912013150	18940	18940	18940	18940	0
217	20240213	165300	912013150	18940	18940	18940	18940	0
218	20240213	165200	912013150	18940	18940	18940	18940	0
219	20240213	165100	912013150	18940	18940	18940	18940	0
220	20240213	165000	912013150	18940	18940	18940	18940	0
221	20240213	164900	912013150	18940	18940	18940	18940	0
222	20240213	164800	912013150	18940	18940	18940	18940	0
223	20240213	164700	912013150	18940	18940	18940	18940	0
224	20240213	164600	912013150	18940	18940	18940	18940	0
225	20240213	164500	912013150	18940	18940	18940	18940	0
226	20240213	164400	912013150	18940	18940	18940	18940	0
227	20240213	164300	912013150	18940	18940	18940	18940	0
228	20240213	164200	912013150	18940	18940	18940	18940	0
229	20240213	164100	912013150	18940	18940	18940	18940	0
230	20240213	164000	912013150	18940	18940	18940	18940	0
231	20240213	163900	912013150	18940	18940	18940	18940	0
232	20240213	163800	912013150	18940	18940	18940	18940	0
233	20240213	163700	912013150	18940	18940	18940	18940	0
234	20240213	163600	912013150	18940	18940	18940	18940	0
235	20240213	163500	912013150	18940	18940	18940	18940	0
236	20240213	163400	912013150	18940	18940	18940	18940	0
237	20240213	163300	912013150	18940	18940	18940	18940	0
238	20240213	163200	912013150	18940	18940	18940	18940	0
239	20240213	163100	912013150	18940	18940	18940	18940	0
240	20240213	163000	912013150	18940	18940	18940	18940	0
241	20240213	162900	912013150	18940	18940	18940	18940	0
242	20240213	162800	912013150	18940	18940	18940	18940	158
243	20240213	162700	912013150	18940	18940	18940	18940	0
244	20240213	162600	912013150	18940	18940	18940	18940	0
245	20240213	162500	912013150	18940	18940	18940	18940	0
246	20240213	162400	912013150	18940	18940	18940	18940	0
247	20240213	162300	912013150	18940	18940	18940	18940	0
248	20240213	162200	912013150	18940	18940	18940	18940	0
249	20240213	162100	912013150	18940	18940	18940	18940	0
250	20240213	162000	912013150	18940	18940	18940	18940	0
251	20240213	161900	912013150	18940	18940	18940	18940	0
252	20240213	161800	912013150	18940	18940	18940	18940	0
253	20240213	161700	912013150	18940	18940	18940	18940	0
254	20240213	161600	912013150	18940	18940	18940	18940	0
255	20240213	161500	912013150	18940	18940	18940	18940	0
256	20240213	161400	912013150	18940	18940	18940	18940	0
257	20240213	161300	912013150	18940	18940	18940	18940	0
258	20240213	161200	912013150	18940	18940	18940	18940	0
259	20240213	161100	912013150	18940	18940	18940	18940	0
260	20240213	161000	912013150	18940	18940	18940	18940	0
261	20240213	160900	912013150	18940	18940	18940	18940	0
262	20240213	160800	912013150	18940	18940	18940	18940	0
263	20240213	160700	912013150	18940	18940	18940	18940	0
264	20240213	160600	912013150	18940	18940	18940	18940	0
265	20240213	160500	912013150	18940	18940	18940	18940	0
266	20240213	160400	912013150	18940	18940	18940	18940	0
267	20240213	160300	912013150	18940	18940	18940	18940	0
268	20240213	160200	912013150	18940	18940	18940	18940	0
269	20240213	160100	912013150	18940	18940	18940	18940	0
270	20240213	160000	912013150	18940	18940	18940	18940	0
271	20240213	155900	912013150	18940	18940	18940	18940	0
272	20240213	155800	912013150	18940	18940	18940	18940	158
273	20240213	155700	912013150	18940	18940	18940	18940	0
274	20240213	155600	912013150	18940	18940	18940	18940	0
275	20240213	155500	912013150	18940	18940	18940	18940	0
276	20240213	155400	912013150	18940	18940	18940	18940	0
277	20240213	155300	912013150	18940	18940	18940	18940	0
278	20240213	155200	912013150	18940	18940	18940	18940	0
279	20240213	155100	912013150	18940	18940	18940	18940	0
280	20240213	155000	912013150	18940	18940	18940	18940	0
281	20240213	154900	912013150	18940	18940	18940	18940	0
282	20240213	154800	912013150	18940	18940	18940	18940	0
283	20240213	154700	912013150	18940	18940	18940	18940	0
284	20240213	154600	912013150	18940	18940	18940	18940	0
285	20240213	154500	912013150	18940	18940	18940	18940	0
286	20240213	154400	912013150	18940	18940	18940	18940	0
287	20240213	154300	912013150	18940	18940	18940	18940	0
288	20240213	154200	912013150	18940	18940	18940	18940	0
289	20240213	154100	912013150	18940	18940	18940	18940	0
290	20240213	154000	912013150	18940	18940	18940	18940	0
291	20240213	153900	912013150	18940	18940	18940	18940	0
292	20240213	153800	912013150	18940	18940	18940	18940	0
293	20240213	153700	912013150	18940	18940	18940	18940	0
294	20240213	153600	912013150	18940	18940	18940	18940	0
295	20240213	153500	912013150	18940	18940	18940	18940	0
296	20240213	153400	912013150	18940	18940	18940	18940	0
297	20240213	153300	912013150	18940	18940	18940	18940	0
298	20240213	153200	912013150	18940	18940	18940	18940	0
299	20240213	153100	912013150	18940	18940	18940	18940	0
300	20240213	153000	912013150	18940	18940	18940	18940	158
301	20240213	152900	909020630	18940	18940	18940	18940	0
302	20240213	152800	909020630	18940	18940	18940	18940	0
303	20240213	152700	909020630	18940	18940	18940	18940	0
304	20240213	152600	909020630	18940	18940	18940	18940	0
305	20240213	152500	909020630	18940	18940	18940	18940	0
306	20240213	152400	909020630	18940	18940	18940	18940	0
307	20240213	152300	909020630	18940	18940	18940	18940	0
308	20240213	152200	909020630	18940	18940	18940	18940	0
309	20240213	152100	909020630	18940	18940	18940	18940	0
310	20240213	152000	909020630	18940	18940	18940	18940	0
311	20240213	151900	909020630	18940	18960	18960	18940	44
312	20240213	151800	908187010	18940	18940	18940	18940	36
313	20240213	151700	907505170	18920	18910	18970	18900	122
314	20240213	151600	905197250	18910	18940	18960	18900	224
315	20240213	151500	900954420	18940	18960	18960	18940	170
316	20240213	151400	897733520	18950	18970	18970	18950	98
317	20240213	151300	895875560	18960	18970	18970	18960	124
318	20240213	151200	893524260	18960	18980	18980	18960	256
319	20240213	151100	888668010	18970	18990	18990	18970	70
320	20240213	151000	887339570	18990	18980	19010	18970	119
321	20240213	150900	885081360	18970	18990	19000	18970	138
322	20240213	150800	882462970	18980	19020	19020	18980	137
323	20240213	150700	879857530	18980	19030	19030	18980	40
324	20240213	150600	879097030	19040	18980	19040	18980	161
325	20240213	150500	876036230	18970	19040	19040	18970	144
326	20240213	150400	873303300	18990	18990	18990	18980	134
327	20240213	150300	870758770	18980	18970	18990	18970	140
328	20240213	150200	868101640	18970	18980	18990	18970	96
329	20240213	150100	866280080	18970	18980	19020	18970	223
330	20240213	150000	862045300	18970	18990	19010	18970	147
331	20240213	145900	859255390	18980	18980	19000	18980	124
332	20240213	145800	856900900	18970	18990	19000	18970	126
333	20240213	145700	854509610	18980	18980	19000	18970	181
334	20240213	145600	851074020	18970	19000	19010	18970	175
335	20240213	145500	847752690	19000	18980	19000	18970	111
336	20240213	145400	845646280	18980	18980	19000	18970	109
337	20240213	145300	843576920	18970	19000	19000	18970	249
338	20240213	145200	838852100	18990	19070	19070	18990	95
339	20240213	145100	837046940	19070	19090	19090	19070	68
340	20240213	145000	835750160	19190	19440	19440	19190	104
341	20240213	144900	833748180	19470	18990	19500	18970	580
342	20240213	144800	822589320	19000	18980	19010	18970	129
343	20240213	144700	820139290	18980	19000	19000	18980	136
344	20240213	144600	817557290	19000	19000	19030	18980	4125
345	20240213	144500	739262030	18990	19000	19010	18990	128
346	20240213	144400	736830000	18990	19010	19010	18990	133
347	20240213	144300	734303590	19010	19040	19040	19010	86
348	20240213	144200	732667470	19040	19020	19040	19020	138
349	20240213	144100	730040310	19020	19040	19040	19010	55
350	20240213	144000	728994350	19040	19030	19040	19030	77
351	20240213	143900	727528420	19150	19220	19220	19150	48
352	20240213	143800	726608010	19190	19010	19220	18990	698
353	20240213	143700	713260760	18990	19000	19020	18990	124
354	20240213	143600	710904790	18990	18990	19000	18980	97
355	20240213	143500	709062740	18980	19020	19020	18980	105
356	20240213	143400	707066900	18990	19020	19020	18990	189
357	20240213	143300	703475500	19020	19010	19020	19010	55
358	20240213	143200	702429480	19010	18970	19010	18970	209
359	20240213	143100	698460460	18970	18980	18990	18970	174
360	20240213	143000	695159370	18980	18970	19000	18970	76
361	20240213	142900	693716900	18970	18980	18990	18970	90
362	20240213	142800	692009450	18970	18980	19000	18970	114
363	20240213	142700	689846500	18980	18980	19000	18980	153
364	20240213	142600	686940920	18970	18980	18990	18970	112
365	20240213	142500	684815730	18970	18980	18990	18970	144
366	20240213	142400	682083460	18970	18990	18990	18970	71
367	20240213	142300	680736070	18970	18980	18980	18970	197
368	20240213	142200	676998730	18970	18980	19000	18970	179
369	20240213	142100	673600960	18980	18990	18990	18970	58
370	20240213	142000	672499960	18990	19010	19010	18990	155
371	20240213	141900	669555410	19000	19000	19000	19000	61
372	20240213	141800	668396410	18990	18990	19100	18970	229
373	20240213	141700	664039930	18990	19000	19000	18980	109
374	20240213	141600	661970450	19000	18980	19000	18980	222
375	20240213	141500	657753140	18990	19000	19010	18990	72
376	20240213	141400	656385530	19000	19000	19000	18990	232
377	20240213	141300	651978010	19020	19000	19020	19000	76
378	20240213	141200	650533260	19000	19000	19010	19000	184
379	20240213	141100	647036310	18990	19020	19020	18990	73
380	20240213	141000	645648770	19020	19090	19090	19020	35
381	20240213	140900	644982120	19040	18920	19040	18900	411
382	20240213	140800	637188770	18910	18830	18940	18830	68
383	20240213	140700	635904110	18850	18860	18860	18830	178
384	20240213	140600	632549600	18860	18880	18890	18850	117
385	20240213	140500	630342260	18880	18850	18890	18850	207
386	20240213	140400	626438180	18820	18820	18820	18820	60
387	20240213	140300	625308980	18820	18870	18890	18820	164
388	20240213	140200	622214660	18860	18750	18890	18750	639
389	20240213	140100	610175700	18740	18750	18760	18740	90
390	20240213	140000	608487750	18740	18750	18760	18740	157
391	20240213	135900	605545050	18740	18740	18760	18740	96
392	20240213	135800	603745720	18740	18740	18760	18740	96
393	20240213	135700	601946230	18740	18750	18760	18740	113
394	20240213	135600	599828210	18740	18760	18760	18740	279
395	20240213	135500	594596790	18760	18750	18770	18750	74
396	20240213	135400	593208690	18750	18760	18770	18750	96
397	20240213	135300	591408420	18750	18750	18770	18750	130
398	20240213	135200	588969840	18750	18770	18770	18750	79
399	20240213	135100	587488270	18770	18760	18780	18750	116
400	20240213	135000	585311220	18750	18770	18780	18750	93
401	20240213	134900	583566230	18760	18750	18770	18750	151
402	20240213	134800	580733250	18760	18750	18760	18740	43
403	20240213	134700	579927000	18760	18780	18780	18760	139
404	20240213	134600	577318120	18760	18790	18810	18750	64
405	20240213	134500	576116230	18780	18750	18780	18720	166
406	20240213	134400	573003310	18720	18740	18750	18720	71
407	20240213	134300	571673190	18730	18750	18750	18720	139
408	20240213	134200	569069490	18740	18740	18770	18740	137
409	20240213	134100	566501130	18740	18770	18770	18710	673
410	20240213	134000	553904950	18780	18850	18850	18780	603
411	20240213	133900	542557000	18840	18850	18850	18840	806
412	20240213	133800	527369530	18850	18850	18850	18850	181
413	20240213	133700	523957680	18850	18850	18850	18850	58
414	20240213	133600	522864380	18850	18860	18860	18850	209
415	20240213	133500	518924720	18860	18870	18870	18860	197
416	20240213	133400	515209190	18860	18860	18880	18860	86
417	20240213	133300	513587000	18860	18860	18860	18860	75
418	20240213	133200	512172500	18860	18860	18860	18860	141
419	20240213	133100	509513240	18860	18860	18860	18860	171
420	20240213	133000	506288180	18860	18860	18870	18860	82
421	20240213	132900	504741630	18860	18860	18870	18860	169
422	20240213	132800	501553860	18860	18860	18860	18860	229
423	20240213	132700	497234920	18860	18860	18860	18860	124
424	20240213	132600	494896280	18860	18870	18870	18860	174
425	20240213	132500	491614240	18860	18880	18880	18860	310
426	20240213	132400	485765430	18870	18880	18880	18870	201
427	20240213	132300	481972460	18870	18880	18880	18870	126
428	20240213	132200	479594320	18880	18910	18910	18870	106
429	20240213	132100	477592470	18900	18910	18910	18900	49
430	20240213	132000	476666080	18890	18920	18950	18890	401
431	20240213	131900	469083180	18920	18930	18930	18920	156
432	20240213	131800	466131360	18960	18980	18980	18960	68
433	20240213	131700	464841960	18950	19010	19010	18950	1743
434	20240213	131600	431753780	19020	19020	19020	19020	96
435	20240213	131500	429927860	19020	19030	19030	19020	325
436	20240213	131400	423746310	19020	19050	19050	19020	58
437	20240213	131300	422643060	19050	19060	19060	19040	209
438	20240213	131200	418660980	19040	19060	19060	19040	110
439	20240213	131100	416565120	19050	19040	19070	19040	119
440	20240213	131000	414297130	19060	19070	19070	19060	57
441	20240213	130900	413210350	19070	19160	19160	19070	388
442	20240213	130800	405785970	19160	19200	19200	19160	262
443	20240213	130700	400760970	19190	19200	19200	19190	133
444	20240213	130600	398208570	19190	19200	19220	19190	99
445	20240213	130500	396307200	19190	19200	19200	19180	468
446	20240213	130400	387324810	19210	19210	19210	19210	91
447	20240213	130300	385576700	19210	19210	19210	19210	143
448	20240213	130200	382829670	19210	19210	19210	19210	169
449	20240213	130100	379583180	19210	19210	19220	19210	57
450	20240213	130000	378488040	19210	19230	19230	19210	187
451	20240213	125900	374895180	19220	19210	19220	19210	138
452	20240213	125800	372243700	19220	19210	19220	19210	147
453	20240213	125700	369419340	19220	19240	19240	19220	110
454	20240213	125600	367304220	19230	19210	19230	19210	79
455	20240213	125500	365785440	19210	19210	19220	19210	159
456	20240213	125400	362730840	19210	19230	19230	19210	231
457	20240213	125300	358292640	19230	19230	19230	19230	41
458	20240213	125200	357504210	19280	19340	19340	19280	687
459	20240213	125100	344223640	19350	19370	19390	19350	408
460	20240213	125000	336328290	19370	19400	19410	19370	142
461	20240213	124900	333576430	19370	19500	19510	19370	617
462	20240213	124800	321559310	19490	19510	19510	19490	117
463	20240213	124700	319278150	19500	19520	19520	19500	606
464	20240213	124600	307449350	19520	19530	19550	19520	65
465	20240213	124500	306179660	19530	19660	19660	19520	421
466	20240213	124400	297923370	19640	19650	19650	19640	265
467	20240213	124300	292718730	19650	19650	19650	19650	78
468	20240213	124200	291186030	19650	19650	19650	19650	8
469	20240213	124100	291028830	19650	19650	19650	19650	13
470	20240213	124000	290773380	19640	19640	19640	19640	0
471	20240213	123900	290773380	19640	19640	19640	19640	94
472	20240213	123800	288927220	19640	19640	19640	19640	1
473	20240213	123700	288907580	19620	19620	19620	19620	0
474	20240213	123600	288907580	19620	19640	19700	19620	214
475	20240213	123500	284692610	19640	19640	19640	19640	74
476	20240213	123400	283239250	19640	19540	19640	19540	6
477	20240213	123300	283121510	19510	19500	19510	19500	50
478	20240213	123200	282146020	19480	19460	19480	19460	159
479	20240213	123100	279050640	19480	19470	19480	19470	107
480	20240213	123000	276966400	19430	19430	19430	19430	0
481	20240213	122900	276966400	19430	19490	19490	19390	396
482	20240213	122800	269253700	19490	19500	19500	19490	80
483	20240213	122700	267694490	19500	19500	19500	19500	0
484	20240213	122600	267694490	19500	19510	19510	19500	2
485	20240213	122500	267655480	19510	19510	19510	19510	15
486	20240213	122400	267362830	19510	19510	19510	19510	22
487	20240213	122300	266933610	19490	19490	19490	19490	192
488	20240213	122200	263191530	19500	19490	19500	19490	272
489	20240213	122100	257888830	19490	19500	19510	19490	71
490	20240213	122000	256504380	19590	19540	19590	19500	52
491	20240213	121900	255488620	19530	19430	19800	19430	289
492	20240213	121800	249782660	19380	19390	19900	19380	497
493	20240213	121700	240061230	19310	19270	19520	19270	2104
494	20240213	121600	199315630	19270	19090	19270	19090	166
495	20240213	121500	196128720	19100	19100	19100	19100	185
496	20240213	121400	192595220	19100	19100	19100	19100	0
497	20240213	121300	192595220	19100	19040	19100	19040	109
498	20240213	121200	190518260	19040	19040	19040	19040	2
499	20240213	121100	190480180	19010	19010	19010	19010	0
500	20240213	121000	190480180	19010	19010	19010	19010	0
501	20240213	120900	190480180	19010	19010	19010	19010	79
502	20240213	120800	188978390	19010	19010	19010	19010	0
503	20240213	120700	188978390	19010	19010	19010	19010	0
504	20240213	120600	188978390	19010	18960	19010	18960	252
505	20240213	120500	184194290	18980	18980	18980	18980	0
506	20240213	120400	184194290	18980	18980	18980	18980	0
507	20240213	120300	184194290	18980	18980	18980	18980	0
508	20240213	120200	184194290	18980	18980	18980	18950	131
509	20240213	120100	181708390	18980	18980	18980	18980	0
510	20240213	120000	181708390	18980	18980	18980	18980	0
511	20240213	115900	181708390	18980	18980	18980	18980	0
512	20240213	115800	181708390	18980	18980	18980	18980	89
513	20240213	115700	180019170	19010	19010	19010	19010	0
514	20240213	115600	180019170	19010	19010	19010	19010	0
515	20240213	115500	180019170	19010	19010	19010	19010	5
516	20240213	115400	179924120	19010	19010	19010	19010	0
517	20240213	115300	179924120	19010	19010	19010	19010	100
518	20240213	115200	178023120	19040	19040	19040	19040	0
519	20240213	115100	178023120	19040	19040	19040	19040	27
520	20240213	115000	177509040	19040	19040	19040	19040	0
521	20240213	114900	177509040	19040	19040	19040	19040	0
522	20240213	114800	177509040	19040	19040	19040	19040	100
523	20240213	114700	175605040	19070	19070	19070	19070	6
524	20240213	114600	175490620	19070	19070	19070	19070	80
525	20240213	114500	173965020	19070	19070	19070	19070	0
526	20240213	114400	173965020	19070	19070	19070	19070	0
527	20240213	114300	173965020	19070	19070	19070	19070	0
528	20240213	114200	173965020	19070	19040	19070	19040	202
529	20240213	114100	170113180	19040	18900	19040	18900	312
530	20240213	114000	164175640	18890	18900	18900	18890	62
531	20240213	113900	163004090	18890	18890	18890	18890	0
532	20240213	113800	163004090	18890	18890	18890	18890	0
533	20240213	113700	163004090	18890	18890	18890	18890	50
534	20240213	113600	162059590	18880	18880	18880	18880	79
535	20240213	113500	160568070	18880	18880	18880	18880	0
536	20240213	113400	160568070	18880	18880	18880	18880	32
537	20240213	113300	159963910	18880	18880	18880	18880	0
538	20240213	113200	159963910	18880	18880	18880	18880	79
539	20240213	113100	158472390	18880	18880	18880	18880	0
540	20240213	113000	158472390	18880	18880	18880	18880	1
541	20240213	112900	158453510	19040	18870	19040	18870	246
542	20240213	112800	153793170	18890	18890	18890	18890	0
543	20240213	112700	153793170	18890	18890	18890	18890	0
544	20240213	112600	153793170	18890	18890	18890	18890	0
545	20240213	112500	153793170	18890	18890	18890	18890	138
546	20240213	112400	151186350	18890	18890	18890	18890	0
547	20240213	112300	151186350	18890	18890	18890	18890	0
548	20240213	112200	151186350	18890	18890	18890	18890	0
549	20240213	112100	151186350	18890	18890	18890	18890	141
550	20240213	112000	148522860	18890	18890	18890	18890	0
551	20240213	111900	148522860	18890	18890	18890	18890	200
552	20240213	111800	144744860	18920	18920	18920	18920	0
553	20240213	111700	144744860	18920	18920	18920	18920	91
554	20240213	111600	143023140	18920	18920	18920	18920	0
555	20240213	111500	143023140	18920	18920	18920	18920	0
556	20240213	111400	143023140	18920	18920	18920	18920	107
557	20240213	111300	140998700	18920	18920	18920	18920	0
558	20240213	111200	140998700	18920	18920	18920	18920	0
559	20240213	111100	140998700	18920	18920	18920	18920	0
560	20240213	111000	140998700	18920	18920	18920	18920	94
561	20240213	110900	139220220	18950	18950	18950	18950	0
562	20240213	110800	139220220	18950	18950	18950	18950	0
563	20240213	110700	139220220	18950	18950	18950	18950	50
564	20240213	110600	138272720	18950	18950	18950	18950	0
565	20240213	110500	138272720	18950	18950	18950	18950	0
566	20240213	110400	138272720	18950	18950	18950	18950	0
567	20240213	110300	138272720	18950	18950	18950	18950	8
568	20240213	110200	138121120	18950	18950	18950	18950	0
569	20240213	110100	138121120	18950	18950	18950	18950	0
570	20240213	110000	138121120	18950	18950	18950	18950	0
571	20240213	105900	138121120	18950	18950	18950	18950	21
572	20240213	105800	137723170	18980	18980	18980	18980	21
573	20240213	105700	137324590	19010	18930	19040	18930	573
574	20240213	105600	126415960	18930	18850	18930	18850	137
575	20240213	105500	123827670	18850	18850	18850	18850	96
576	20240213	105400	122018070	18850	18850	18850	18850	0
577	20240213	105300	122018070	18850	18850	18850	18850	0
578	20240213	105200	122018070	18850	18850	18850	18850	159
579	20240213	105100	119020920	18850	18850	18850	18850	0
580	20240213	105000	119020920	18850	18850	18850	18850	0
581	20240213	104900	119020920	18850	18850	18850	18850	0
582	20240213	104800	119020920	18850	18850	18850	18850	78
583	20240213	104700	117550620	18930	18930	18930	18930	0
584	20240213	104600	117550620	18930	18930	18930	18930	0
585	20240213	104500	117550620	18930	18930	18930	18930	0
586	20240213	104400	117550620	18930	18930	18930	18930	93
587	20240213	104300	115790130	18930	18930	18930	18930	177
588	20240213	104200	112439520	19040	19040	19040	19040	0
589	20240213	104100	112439520	19040	19040	19040	19040	0
590	20240213	104000	112439520	19040	19040	19040	19040	0
591	20240213	103900	112439520	19040	19040	19040	19040	0
592	20240213	103800	112439520	19040	19040	19040	19040	0
593	20240213	103700	112439520	19040	19040	19040	19040	0
594	20240213	103600	112439520	19040	19040	19040	19040	0
595	20240213	103500	112439520	19040	19000	19040	19000	25
596	20240213	103400	111964180	19070	19070	19070	19070	0
597	20240213	103300	111964180	19070	18860	19070	18850	642
598	20240213	103200	99775960	18860	18860	18860	18860	0
599	20240213	103100	99775960	18860	18860	18860	18860	0
600	20240213	103000	99775960	18860	18850	18860	18850	250
601	20240213	102900	95062950	18850	18850	18850	18850	0
602	20240213	102800	95062950	18850	18850	18850	18850	0
603	20240213	102700	95062950	18850	18850	18850	18850	0
604	20240213	102600	95062950	18850	18850	18850	18850	0
605	20240213	102500	95062950	18850	18850	18850	18840	222
606	20240213	102400	90878750	19070	19070	19070	19070	0
607	20240213	102300	90878750	19070	18850	19070	18850	500
608	20240213	102200	81402510	18790	18790	18790	18790	0
609	20240213	102100	81402510	18790	18790	18790	18790	100
610	20240213	102000	79523510	18830	18830	18830	18830	0
611	20240213	101900	79523510	18830	18830	18830	18830	0
612	20240213	101800	79523510	18830	18830	18830	18830	36
613	20240213	101700	78845630	18840	18840	18840	18840	0
614	20240213	101600	78845630	18840	18840	18840	18840	0
615	20240213	101500	78845630	18840	18840	18840	18840	0
616	20240213	101400	78845630	18840	18850	18850	18840	130
617	20240213	101300	76395630	18850	18850	18850	18850	0
618	20240213	101200	76395630	18850	18850	18850	18850	0
619	20240213	101100	76395630	18850	18860	18860	18850	99
620	20240213	101000	74528520	18980	18980	18980	18980	0
621	20240213	100900	74528520	18980	18980	18980	18980	0
622	20240213	100800	74528520	18980	18860	18980	18860	110
623	20240213	100700	72446010	18860	18860	18860	18860	50
624	20240213	100600	71503010	18980	18980	18980	18980	1
625	20240213	100500	71484030	18980	18980	18980	18980	5
626	20240213	100400	71389130	18980	18980	18980	18980	50
627	20240213	100300	70440130	18980	18980	18980	18980	0
628	20240213	100200	70440130	18980	18980	18980	18980	0
629	20240213	100100	70440130	18980	18980	18980	18980	0
630	20240213	100000	70440130	18980	18980	18980	18980	2
631	20240213	095900	70402170	18850	18850	18850	18850	79
632	20240213	095800	68913020	18990	18990	18990	18990	0
633	20240213	095700	68913020	18990	18990	18990	18990	0
634	20240213	095600	68913020	18990	18990	18990	18990	21
635	20240213	095500	68514230	19000	19000	19000	19000	21
636	20240213	095400	68115230	19000	19000	19000	19000	0
637	20240213	095300	68115230	19000	18990	19000	18990	18
638	20240213	095200	67773250	18900	18900	18900	18900	79
639	20240213	095100	66280150	18900	18900	18900	18900	148
640	20240213	095000	63482950	19000	19000	19000	19000	0
641	20240213	094900	63482950	19000	19000	19000	19000	0
642	20240213	094800	63482950	19000	19000	19000	19000	0
643	20240213	094700	63482950	19000	19000	19000	19000	0
644	20240213	094600	63482950	19000	18970	19000	18970	509
645	20240213	094500	53814950	18970	18970	18970	18970	5
646	20240213	094400	53720100	18970	18970	18970	18970	5
647	20240213	094300	53625250	18920	18920	18920	18920	0
648	20240213	094200	53625250	18920	18920	18920	18920	0
649	20240213	094100	53625250	18920	18920	18920	18920	79
650	20240213	094000	52130570	18920	18910	18920	18910	182
651	20240213	093900	48687960	18890	18850	18890	18850	175
652	20240213	093800	45385400	18840	18840	18840	18840	0
653	20240213	093700	45385400	18840	18840	18840	18840	3
654	20240213	093600	45328880	18790	18790	18790	18790	0
655	20240213	093500	45328880	18790	18790	18790	18790	100
656	20240213	093400	43449880	18900	18890	18900	18880	14
657	20240213	093300	43185330	18850	18780	18850	18780	100
658	20240213	093200	41301740	18900	18900	18900	18900	10
659	20240213	093100	41112740	18910	18910	18910	18910	0
660	20240213	093000	41112740	18910	18910	18910	18910	0
661	20240213	092900	41112740	18910	18910	18910	18910	15
662	20240213	092800	40829090	18850	18780	18850	18780	431
663	20240213	092700	32709140	18780	18780	18780	18780	0
664	20240213	092600	32709140	18780	18780	18780	18780	0
665	20240213	092500	32709140	18780	18790	18790	18650	68
666	20240213	092400	31438080	18780	18780	18780	18780	5
667	20240213	092300	31344180	18650	18720	18720	18650	60
668	20240213	092200	30224900	18750	18750	18750	18750	0
669	20240213	092100	30224900	18750	18820	18820	18750	15
670	20240213	092000	29943350	18840	18840	18840	18840	2
671	20240213	091900	29905670	18850	18920	18920	18850	1108
672	20240213	091800	9012530	18920	18930	18930	18920	2
673	20240213	091700	8974680	18970	18970	18970	18970	0
674	20240213	091600	8974680	18970	19000	19000	18970	202
675	20240213	091500	5136740	19000	19000	19000	19000	0
676	20240213	091400	5136740	19000	19000	19000	19000	0
677	20240213	091300	5136740	19000	19000	19000	19000	0
678	20240213	091200	5136740	19000	19000	19000	19000	0
679	20240213	091100	5136740	19000	19000	19000	19000	30
680	20240213	091000	4566740	18990	19000	19000	18990	31
681	20240213	090900	3977750	19000	19000	19000	19000	0
682	20240213	090800	3977750	19000	19000	19000	19000	0
683	20240213	090700	3977750	19000	19000	19000	19000	25
684	20240213	090600	3502750	18910	19030	19080	18910	30
685	20240213	090500	2932240	18880	18890	18890	18880	5
686	20240213	090400	2837810	18740	18740	18740	18740	0
687	20240213	090300	2837810	18740	18740	18740	18740	0
688	20240213	090200	2837810	18740	18740	18740	18740	0
689	20240213	090100	2837810	18740	19100	19100	18730	130
690	20240213	090000	394710	19100	18780	19100	18780	21