KissMeData/251120/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	204100	261527310	12850	12850	12850	12850	68
3	20240213	204000	261527310	12850	12850	12850	12850	0
4	20240213	203900	261527310	12850	12850	12850	12850	0
5	20240213	203800	261527310	12850	12850	12850	12850	0
6	20240213	203700	261527310	12850	12850	12850	12850	0
7	20240213	203600	261527310	12850	12850	12850	12850	0
8	20240213	203500	261527310	12850	12850	12850	12850	0
9	20240213	203400	261527310	12850	12850	12850	12850	0
10	20240213	203300	261527310	12850	12850	12850	12850	0
11	20240213	203200	261527310	12850	12850	12850	12850	0
12	20240213	203100	261527310	12850	12850	12850	12850	0
13	20240213	203000	261527310	12850	12850	12850	12850	0
14	20240213	202900	261527310	12850	12850	12850	12850	0
15	20240213	202800	261527310	12850	12850	12850	12850	0
16	20240213	202700	261527310	12850	12850	12850	12850	0
17	20240213	202600	261527310	12850	12850	12850	12850	0
18	20240213	202500	261527310	12850	12850	12850	12850	0
19	20240213	202400	261527310	12850	12850	12850	12850	0
20	20240213	202300	261527310	12850	12850	12850	12850	0
21	20240213	202200	261527310	12850	12850	12850	12850	0
22	20240213	202100	261527310	12850	12850	12850	12850	0
23	20240213	202000	261527310	12850	12850	12850	12850	0
24	20240213	201900	261527310	12850	12850	12850	12850	0
25	20240213	201800	261527310	12850	12850	12850	12850	0
26	20240213	201700	261527310	12850	12850	12850	12850	0
27	20240213	201600	261527310	12850	12850	12850	12850	0
28	20240213	201500	261527310	12850	12850	12850	12850	0
29	20240213	201400	261527310	12850	12850	12850	12850	0
30	20240213	201300	261527310	12850	12850	12850	12850	0
31	20240213	201200	261527310	12850	12850	12850	12850	0
32	20240213	201100	261527310	12850	12850	12850	12850	68
33	20240213	201000	261527310	12850	12850	12850	12850	0
34	20240213	200900	261527310	12850	12850	12850	12850	0
35	20240213	200800	261527310	12850	12850	12850	12850	0
36	20240213	200700	261527310	12850	12850	12850	12850	0
37	20240213	200600	261527310	12850	12850	12850	12850	0
38	20240213	200500	261527310	12850	12850	12850	12850	0
39	20240213	200400	261527310	12850	12850	12850	12850	0
40	20240213	200300	261527310	12850	12850	12850	12850	0
41	20240213	200200	261527310	12850	12850	12850	12850	0
42	20240213	200100	261527310	12850	12850	12850	12850	0
43	20240213	200000	261527310	12850	12850	12850	12850	0
44	20240213	195900	261527310	12850	12850	12850	12850	0
45	20240213	195800	261527310	12850	12850	12850	12850	0
46	20240213	195700	261527310	12850	12850	12850	12850	0
47	20240213	195600	261527310	12850	12850	12850	12850	0
48	20240213	195500	261527310	12850	12850	12850	12850	0
49	20240213	195400	261527310	12850	12850	12850	12850	0
50	20240213	195300	261527310	12850	12850	12850	12850	0
51	20240213	195200	261527310	12850	12850	12850	12850	0
52	20240213	195100	261527310	12850	12850	12850	12850	0
53	20240213	195000	261527310	12850	12850	12850	12850	0
54	20240213	194900	261527310	12850	12850	12850	12850	0
55	20240213	194800	261527310	12850	12850	12850	12850	0
56	20240213	194700	261527310	12850	12850	12850	12850	0
57	20240213	194600	261527310	12850	12850	12850	12850	0
58	20240213	194500	261527310	12850	12850	12850	12850	0
59	20240213	194400	261527310	12850	12850	12850	12850	0
60	20240213	194300	261527310	12850	12850	12850	12850	0
61	20240213	194200	261527310	12850	12850	12850	12850	0
62	20240213	194100	261527310	12850	12850	12850	12850	68
63	20240213	194000	261527310	12850	12850	12850	12850	0
64	20240213	193900	261527310	12850	12850	12850	12850	0
65	20240213	193800	261527310	12850	12850	12850	12850	0
66	20240213	193700	261527310	12850	12850	12850	12850	0
67	20240213	193600	261527310	12850	12850	12850	12850	0
68	20240213	193500	261527310	12850	12850	12850	12850	0
69	20240213	193400	261527310	12850	12850	12850	12850	0
70	20240213	193300	261527310	12850	12850	12850	12850	0
71	20240213	193200	261527310	12850	12850	12850	12850	0
72	20240213	193100	261527310	12850	12850	12850	12850	0
73	20240213	193000	261527310	12850	12850	12850	12850	0
74	20240213	192900	261527310	12850	12850	12850	12850	0
75	20240213	192800	261527310	12850	12850	12850	12850	0
76	20240213	192700	261527310	12850	12850	12850	12850	0
77	20240213	192600	261527310	12850	12850	12850	12850	0
78	20240213	192500	261527310	12850	12850	12850	12850	0
79	20240213	192400	261527310	12850	12850	12850	12850	0
80	20240213	192300	261527310	12850	12850	12850	12850	0
81	20240213	192200	261527310	12850	12850	12850	12850	0
82	20240213	192100	261527310	12850	12850	12850	12850	0
83	20240213	192000	261527310	12850	12850	12850	12850	0
84	20240213	191900	261527310	12850	12850	12850	12850	0
85	20240213	191800	261527310	12850	12850	12850	12850	0
86	20240213	191700	261527310	12850	12850	12850	12850	0
87	20240213	191600	261527310	12850	12850	12850	12850	0
88	20240213	191500	261527310	12850	12850	12850	12850	0
89	20240213	191400	261527310	12850	12850	12850	12850	0
90	20240213	191300	261527310	12850	12850	12850	12850	0
91	20240213	191200	261527310	12850	12850	12850	12850	0
92	20240213	191100	261527310	12850	12850	12850	12850	68
93	20240213	191000	261527310	12850	12850	12850	12850	0
94	20240213	190900	261527310	12850	12850	12850	12850	0
95	20240213	190800	261527310	12850	12850	12850	12850	0
96	20240213	190700	261527310	12850	12850	12850	12850	0
97	20240213	190600	261527310	12850	12850	12850	12850	0
98	20240213	190500	261527310	12850	12850	12850	12850	0
99	20240213	190400	261527310	12850	12850	12850	12850	0
100	20240213	190300	261527310	12850	12850	12850	12850	0
101	20240213	190200	261527310	12850	12850	12850	12850	0
102	20240213	190100	261527310	12850	12850	12850	12850	0
103	20240213	190000	261527310	12850	12850	12850	12850	0
104	20240213	185900	261527310	12850	12850	12850	12850	0
105	20240213	185800	261527310	12850	12850	12850	12850	0
106	20240213	185700	261527310	12850	12850	12850	12850	0
107	20240213	185600	261527310	12850	12850	12850	12850	0
108	20240213	185500	261527310	12850	12850	12850	12850	0
109	20240213	185400	261527310	12850	12850	12850	12850	0
110	20240213	185300	261527310	12850	12850	12850	12850	0
111	20240213	185200	261527310	12850	12850	12850	12850	0
112	20240213	185100	261527310	12850	12850	12850	12850	0
113	20240213	185000	261527310	12850	12850	12850	12850	0
114	20240213	184900	261527310	12850	12850	12850	12850	0
115	20240213	184800	261527310	12850	12850	12850	12850	0
116	20240213	184700	261527310	12850	12850	12850	12850	0
117	20240213	184600	261527310	12850	12850	12850	12850	0
118	20240213	184500	261527310	12850	12850	12850	12850	0
119	20240213	184400	261527310	12850	12850	12850	12850	0
120	20240213	184300	261527310	12850	12850	12850	12850	0
121	20240213	184200	261527310	12850	12850	12850	12850	0
122	20240213	184100	261527310	12850	12850	12850	12850	68
123	20240213	184000	261527310	12850	12850	12850	12850	0
124	20240213	183900	261527310	12850	12850	12850	12850	0
125	20240213	183800	261527310	12850	12850	12850	12850	0
126	20240213	183700	261527310	12850	12850	12850	12850	0
127	20240213	183600	261527310	12850	12850	12850	12850	0
128	20240213	183500	261527310	12850	12850	12850	12850	0
129	20240213	183400	261527310	12850	12850	12850	12850	0
130	20240213	183300	261527310	12850	12850	12850	12850	0
131	20240213	183200	261527310	12850	12850	12850	12850	0
132	20240213	183100	261527310	12850	12850	12850	12850	0
133	20240213	183000	261527310	12850	12850	12850	12850	0
134	20240213	182900	261527310	12850	12850	12850	12850	0
135	20240213	182800	261527310	12850	12850	12850	12850	0
136	20240213	182700	261527310	12850	12850	12850	12850	0
137	20240213	182600	261527310	12850	12850	12850	12850	0
138	20240213	182500	261527310	12850	12850	12850	12850	0
139	20240213	182400	261527310	12850	12850	12850	12850	0
140	20240213	182300	261527310	12850	12850	12850	12850	0
141	20240213	182200	261527310	12850	12850	12850	12850	0
142	20240213	182100	261527310	12850	12850	12850	12850	0
143	20240213	182000	261527310	12850	12850	12850	12850	0
144	20240213	181900	261527310	12850	12850	12850	12850	0
145	20240213	181800	261527310	12850	12850	12850	12850	0
146	20240213	181700	261527310	12850	12850	12850	12850	0
147	20240213	181600	261527310	12850	12850	12850	12850	0
148	20240213	181500	261527310	12850	12850	12850	12850	0
149	20240213	181400	261527310	12850	12850	12850	12850	0
150	20240213	181300	261527310	12850	12850	12850	12850	0
151	20240213	181200	261527310	12850	12850	12850	12850	0
152	20240213	181100	261527310	12850	12850	12850	12850	68
153	20240213	181000	261527310	12850	12850	12850	12850	0
154	20240213	180900	261527310	12850	12850	12850	12850	0
155	20240213	180800	261527310	12850	12850	12850	12850	0
156	20240213	180700	261527310	12850	12850	12850	12850	0
157	20240213	180600	261527310	12850	12850	12850	12850	0
158	20240213	180500	261527310	12850	12850	12850	12850	0
159	20240213	180400	261527310	12850	12850	12850	12850	0
160	20240213	180300	261527310	12850	12850	12850	12850	0
161	20240213	180200	261527310	12850	12850	12850	12850	0
162	20240213	180100	261527310	12850	12850	12850	12850	0
163	20240213	180000	261527310	12850	12850	12850	12850	0
164	20240213	175900	261527310	12850	12850	12850	12850	0
165	20240213	175800	261527310	12850	12850	12850	12850	0
166	20240213	175700	261527310	12850	12850	12850	12850	0
167	20240213	175600	261527310	12850	12850	12850	12850	0
168	20240213	175500	261527310	12850	12850	12850	12850	0
169	20240213	175400	261527310	12850	12850	12850	12850	0
170	20240213	175300	261527310	12850	12850	12850	12850	0
171	20240213	175200	261527310	12850	12850	12850	12850	0
172	20240213	175100	261527310	12850	12850	12850	12850	0
173	20240213	175000	261527310	12850	12850	12850	12850	0
174	20240213	174900	261527310	12850	12850	12850	12850	0
175	20240213	174800	261527310	12850	12850	12850	12850	0
176	20240213	174700	261527310	12850	12850	12850	12850	0
177	20240213	174600	261527310	12850	12850	12850	12850	0
178	20240213	174500	261527310	12850	12850	12850	12850	0
179	20240213	174400	261527310	12850	12850	12850	12850	0
180	20240213	174300	261527310	12850	12850	12850	12850	0
181	20240213	174200	261527310	12850	12850	12850	12850	0
182	20240213	174100	261527310	12850	12850	12850	12850	68
183	20240213	174000	261527310	12850	12850	12850	12850	0
184	20240213	173900	261527310	12850	12850	12850	12850	0
185	20240213	173800	261527310	12850	12850	12850	12850	0
186	20240213	173700	261527310	12850	12850	12850	12850	0
187	20240213	173600	261527310	12850	12850	12850	12850	0
188	20240213	173500	261527310	12850	12850	12850	12850	0
189	20240213	173400	261527310	12850	12850	12850	12850	0
190	20240213	173300	261527310	12850	12850	12850	12850	0
191	20240213	173200	261527310	12850	12850	12850	12850	0
192	20240213	173100	261527310	12850	12850	12850	12850	0
193	20240213	173000	261527310	12850	12850	12850	12850	0
194	20240213	172900	261527310	12850	12850	12850	12850	0
195	20240213	172800	261527310	12850	12850	12850	12850	0
196	20240213	172700	261527310	12850	12850	12850	12850	0
197	20240213	172600	261527310	12850	12850	12850	12850	0
198	20240213	172500	261527310	12850	12850	12850	12850	0
199	20240213	172400	261527310	12850	12850	12850	12850	0
200	20240213	172300	261527310	12850	12850	12850	12850	0
201	20240213	172200	261527310	12850	12850	12850	12850	0
202	20240213	172100	261527310	12850	12850	12850	12850	0
203	20240213	172000	261527310	12850	12850	12850	12850	0
204	20240213	171900	261527310	12850	12850	12850	12850	0
205	20240213	171800	261527310	12850	12850	12850	12850	0
206	20240213	171700	261527310	12850	12850	12850	12850	0
207	20240213	171600	261527310	12850	12850	12850	12850	0
208	20240213	171500	261527310	12850	12850	12850	12850	0
209	20240213	171400	261527310	12850	12850	12850	12850	0
210	20240213	171300	261527310	12850	12850	12850	12850	0
211	20240213	171200	261527310	12850	12850	12850	12850	0
212	20240213	171100	261527310	12850	12850	12850	12850	68
213	20240213	171000	261527310	12850	12850	12850	12850	0
214	20240213	170900	261527310	12850	12850	12850	12850	0
215	20240213	170800	261527310	12850	12850	12850	12850	0
216	20240213	170700	261527310	12850	12850	12850	12850	0
217	20240213	170600	261527310	12850	12850	12850	12850	0
218	20240213	170500	261527310	12850	12850	12850	12850	0
219	20240213	170400	261527310	12850	12850	12850	12850	0
220	20240213	170300	261527310	12850	12850	12850	12850	0
221	20240213	170200	261527310	12850	12850	12850	12850	0
222	20240213	170100	261527310	12850	12850	12850	12850	0
223	20240213	170000	261527310	12850	12850	12850	12850	0
224	20240213	165900	261527310	12850	12850	12850	12850	0
225	20240213	165800	261527310	12850	12850	12850	12850	0
226	20240213	165700	261527310	12850	12850	12850	12850	0
227	20240213	165600	261527310	12850	12850	12850	12850	0
228	20240213	165500	261527310	12850	12850	12850	12850	0
229	20240213	165400	261527310	12850	12850	12850	12850	0
230	20240213	165300	261527310	12850	12850	12850	12850	0
231	20240213	165200	261527310	12850	12850	12850	12850	0
232	20240213	165100	261527310	12850	12850	12850	12850	0
233	20240213	165000	261527310	12850	12850	12850	12850	0
234	20240213	164900	261527310	12850	12850	12850	12850	0
235	20240213	164800	261527310	12850	12850	12850	12850	0
236	20240213	164700	261527310	12850	12850	12850	12850	0
237	20240213	164600	261527310	12850	12850	12850	12850	0
238	20240213	164500	261527310	12850	12850	12850	12850	0
239	20240213	164400	261527310	12850	12850	12850	12850	0
240	20240213	164300	261527310	12850	12850	12850	12850	0
241	20240213	164200	261527310	12850	12850	12850	12850	0
242	20240213	164100	261527310	12850	12850	12850	12850	68
243	20240213	164000	261527310	12850	12850	12850	12850	0
244	20240213	163900	261527310	12850	12850	12850	12850	0
245	20240213	163800	261527310	12850	12850	12850	12850	0
246	20240213	163700	261527310	12850	12850	12850	12850	0
247	20240213	163600	261527310	12850	12850	12850	12850	0
248	20240213	163500	261527310	12850	12850	12850	12850	0
249	20240213	163400	261527310	12850	12850	12850	12850	0
250	20240213	163300	261527310	12850	12850	12850	12850	0
251	20240213	163200	261527310	12850	12850	12850	12850	0
252	20240213	163100	261527310	12850	12850	12850	12850	0
253	20240213	163000	261527310	12850	12850	12850	12850	0
254	20240213	162900	261527310	12850	12850	12850	12850	0
255	20240213	162800	261527310	12850	12850	12850	12850	0
256	20240213	162700	261527310	12850	12850	12850	12850	0
257	20240213	162600	261527310	12850	12850	12850	12850	0
258	20240213	162500	261527310	12850	12850	12850	12850	0
259	20240213	162400	261527310	12850	12850	12850	12850	0
260	20240213	162300	261527310	12850	12850	12850	12850	0
261	20240213	162200	261527310	12850	12850	12850	12850	0
262	20240213	162100	261527310	12850	12850	12850	12850	0
263	20240213	162000	261527310	12850	12850	12850	12850	0
264	20240213	161900	261527310	12850	12850	12850	12850	0
265	20240213	161800	261527310	12850	12850	12850	12850	0
266	20240213	161700	261527310	12850	12850	12850	12850	0
267	20240213	161600	261527310	12850	12850	12850	12850	0
268	20240213	161500	261527310	12850	12850	12850	12850	0
269	20240213	161400	261527310	12850	12850	12850	12850	0
270	20240213	161300	261527310	12850	12850	12850	12850	0
271	20240213	161200	261527310	12850	12850	12850	12850	0
272	20240213	161100	261527310	12850	12850	12850	12850	68
273	20240213	161000	261527310	12850	12850	12850	12850	0
274	20240213	160900	261527310	12850	12850	12850	12850	0
275	20240213	160800	261527310	12850	12850	12850	12850	0
276	20240213	160700	261527310	12850	12850	12850	12850	0
277	20240213	160600	261527310	12850	12850	12850	12850	0
278	20240213	160500	261527310	12850	12850	12850	12850	0
279	20240213	160400	261527310	12850	12850	12850	12850	0
280	20240213	160300	261527310	12850	12850	12850	12850	0
281	20240213	160200	261527310	12850	12850	12850	12850	0
282	20240213	160100	261527310	12850	12850	12850	12850	0
283	20240213	160000	261527310	12850	12850	12850	12850	0
284	20240213	155900	261527310	12850	12850	12850	12850	0
285	20240213	155800	261527310	12850	12850	12850	12850	0
286	20240213	155700	261527310	12850	12850	12850	12850	0
287	20240213	155600	261527310	12850	12850	12850	12850	0
288	20240213	155500	261527310	12850	12850	12850	12850	0
289	20240213	155400	261527310	12850	12850	12850	12850	0
290	20240213	155300	261527310	12850	12850	12850	12850	0
291	20240213	155200	261527310	12850	12850	12850	12850	0
292	20240213	155100	261527310	12850	12850	12850	12850	0
293	20240213	155000	261527310	12850	12850	12850	12850	0
294	20240213	154900	261527310	12850	12850	12850	12850	0
295	20240213	154800	261527310	12850	12850	12850	12850	0
296	20240213	154700	261527310	12850	12850	12850	12850	0
297	20240213	154600	261527310	12850	12850	12850	12850	0
298	20240213	154500	261527310	12850	12850	12850	12850	0
299	20240213	154400	261527310	12850	12850	12850	12850	0
300	20240213	154300	261527310	12850	12850	12850	12850	0
301	20240213	154200	261527310	12850	12850	12850	12850	0
302	20240213	154100	261527310	12850	12850	12850	12850	68
303	20240213	154000	261527310	12850	12850	12850	12850	0
304	20240213	153900	261527310	12850	12850	12850	12850	0
305	20240213	153800	261527310	12850	12850	12850	12850	0
306	20240213	153700	261527310	12850	12850	12850	12850	0
307	20240213	153600	261527310	12850	12850	12850	12850	0
308	20240213	153500	261527310	12850	12850	12850	12850	0
309	20240213	153400	261527310	12850	12850	12850	12850	0
310	20240213	153300	261527310	12850	12850	12850	12850	0
311	20240213	153200	261527310	12850	12850	12850	12850	0
312	20240213	153100	261527310	12850	12850	12850	12850	0
313	20240213	153000	261527310	12850	12850	12850	12850	68
314	20240213	152900	260653510	12790	12790	12790	12790	0
315	20240213	152800	260653510	12790	12790	12790	12790	0
316	20240213	152700	260653510	12790	12790	12790	12790	0
317	20240213	152600	260653510	12790	12790	12790	12790	0
318	20240213	152500	260653510	12790	12790	12790	12790	0
319	20240213	152400	260653510	12790	12790	12790	12790	0
320	20240213	152300	260653510	12790	12790	12790	12790	0
321	20240213	152200	260653510	12790	12790	12790	12790	0
322	20240213	152100	260653510	12790	12790	12790	12790	0
323	20240213	152000	260653510	12790	12790	12790	12790	0
324	20240213	151900	260653510	12790	12720	12790	12720	102
325	20240213	151800	259349000	12790	12790	12790	12790	0
326	20240213	151700	259349000	12790	12790	12790	12790	0
327	20240213	151600	259349000	12790	12720	12790	12720	6
328	20240213	151500	259272610	12800	12800	12800	12800	0
329	20240213	151400	259272610	12800	12750	12800	12750	22
330	20240213	151300	258991330	12770	12750	12770	12750	155
331	20240213	151200	257012760	12750	12740	12750	12710	120
332	20240213	151100	255486950	12710	12710	12710	12710	0
333	20240213	151000	255486950	12710	12700	12750	12700	849
334	20240213	150900	244682770	12700	12670	12700	12670	139
335	20240213	150800	242919950	12620	12620	12620	12620	15
336	20240213	150700	242730650	12680	12680	12680	12680	0
337	20240213	150600	242730650	12680	12680	12680	12680	0
338	20240213	150500	242730650	12680	12680	12680	12680	0
339	20240213	150400	242730650	12680	12680	12680	12680	5
340	20240213	150300	242667250	12610	12610	12610	12610	0
341	20240213	150200	242667250	12610	12610	12610	12610	47
342	20240213	150100	242074580	12700	12700	12700	12700	10
343	20240213	150000	241947580	12700	12700	12700	12700	0
344	20240213	145900	241947580	12700	12700	12700	12700	0
345	20240213	145800	241947580	12700	12700	12700	12700	0
346	20240213	145700	241947580	12700	12700	12700	12700	0
347	20240213	145600	241947580	12700	12700	12700	12700	0
348	20240213	145500	241947580	12700	12700	12700	12700	6
349	20240213	145400	241871380	12710	12710	12710	12710	0
350	20240213	145300	241871380	12710	12710	12710	12710	0
351	20240213	145200	241871380	12710	12710	12710	12710	0
352	20240213	145100	241871380	12710	12710	12710	12710	200
353	20240213	145000	239329380	12710	12710	12710	12710	20
354	20240213	144900	239075180	12720	12720	12720	12720	15
355	20240213	144800	238884380	12720	12700	12720	12530	788
356	20240213	144700	228876920	12520	12580	12700	12520	2687
357	20240213	144600	194982660	12580	12570	12580	12570	150
358	20240213	144500	193096160	12570	12570	12570	12570	0
359	20240213	144400	193096160	12570	12520	12570	12520	1000
360	20240213	144300	180546100	12530	12530	12530	12530	1
361	20240213	144200	180533570	12530	12530	12530	12530	0
362	20240213	144100	180533570	12530	12530	12530	12530	0
363	20240213	144000	180533570	12530	12530	12530	12530	0
364	20240213	143900	180533570	12530	12530	12530	12530	0
365	20240213	143800	180533570	12530	12530	12530	12530	0
366	20240213	143700	180533570	12530	12530	12530	12530	0
367	20240213	143600	180533570	12530	12530	12530	12530	0
368	20240213	143500	180533570	12530	12530	12530	12530	0
369	20240213	143400	180533570	12530	12530	12530	12530	0
370	20240213	143300	180533570	12530	12530	12530	12530	0
371	20240213	143200	180533570	12530	12530	12530	12530	0
372	20240213	143100	180533570	12530	12530	12530	12530	0
373	20240213	143000	180533570	12530	12530	12530	12530	0
374	20240213	142900	180533570	12530	12530	12530	12530	0
375	20240213	142800	180533570	12530	12530	12530	12530	0
376	20240213	142700	180533570	12530	12530	12530	12530	0
377	20240213	142600	180533570	12530	12530	12530	12530	0
378	20240213	142500	180533570	12530	12530	12530	12530	0
379	20240213	142400	180533570	12530	12530	12530	12530	100
380	20240213	142300	179280570	12530	12530	12530	12530	0
381	20240213	142200	179280570	12530	12530	12530	12530	0
382	20240213	142100	179280570	12530	12530	12530	12530	0
383	20240213	142000	179280570	12530	12530	12530	12530	0
384	20240213	141900	179280570	12530	12530	12530	12530	0
385	20240213	141800	179280570	12530	12530	12530	12530	0
386	20240213	141700	179280570	12530	12530	12530	12530	0
387	20240213	141600	179280570	12530	12500	12530	12500	109
388	20240213	141500	177914830	12490	12490	12490	12490	0
389	20240213	141400	177914830	12490	12470	12490	12470	1189
390	20240213	141300	163086000	12470	12470	12470	12470	500
391	20240213	141200	156851000	12470	12470	12470	12470	0
392	20240213	141100	156851000	12470	12470	12470	12470	10
393	20240213	141000	156726300	12430	12430	12430	12430	0
394	20240213	140900	156726300	12430	12430	12430	12430	0
395	20240213	140800	156726300	12430	12430	12430	12430	0
396	20240213	140700	156726300	12430	12430	12430	12430	0
397	20240213	140600	156726300	12430	12430	12430	12430	0
398	20240213	140500	156726300	12430	12430	12430	12430	0
399	20240213	140400	156726300	12430	12430	12430	12430	0
400	20240213	140300	156726300	12430	12450	12450	12430	156
401	20240213	140200	154785520	12490	12490	12490	12490	0
402	20240213	140100	154785520	12490	12490	12490	12490	0
403	20240213	140000	154785520	12490	12490	12490	12490	0
404	20240213	135900	154785520	12490	12490	12490	12490	0
405	20240213	135800	154785520	12490	12490	12490	12490	0
406	20240213	135700	154785520	12490	12490	12490	12490	0
407	20240213	135600	154785520	12490	12490	12490	12490	0
408	20240213	135500	154785520	12490	12490	12490	12490	0
409	20240213	135400	154785520	12490	12490	12490	12490	0
410	20240213	135300	154785520	12490	12490	12490	12490	0
411	20240213	135200	154785520	12490	12490	12490	12490	43
412	20240213	135100	154248450	12470	12470	12470	12470	0
413	20240213	135000	154248450	12470	12470	12470	12470	0
414	20240213	134900	154248450	12470	12470	12470	12470	0
415	20240213	134800	154248450	12470	12470	12470	12470	0
416	20240213	134700	154248450	12470	12470	12470	12470	0
417	20240213	134600	154248450	12470	12470	12470	12470	83
418	20240213	134500	153213440	12470	12470	12470	12470	0
419	20240213	134400	153213440	12470	12470	12470	12470	0
420	20240213	134300	153213440	12470	12470	12470	12470	0
421	20240213	134200	153213440	12470	12470	12470	12470	0
422	20240213	134100	153213440	12470	12470	12470	12470	0
423	20240213	134000	153213440	12470	12470	12470	12470	0
424	20240213	133900	153213440	12470	12470	12470	12470	0
425	20240213	133800	153213440	12470	12470	12470	12470	0
426	20240213	133700	153213440	12470	12470	12470	12470	0
427	20240213	133600	153213440	12470	12470	12470	12470	0
428	20240213	133500	153213440	12470	12470	12470	12470	5
429	20240213	133400	153151090	12400	12400	12400	12400	0
430	20240213	133300	153151090	12400	12400	12400	12400	0
431	20240213	133200	153151090	12400	12400	12400	12400	1
432	20240213	133100	153138690	12390	12390	12390	12390	0
433	20240213	133000	153138690	12390	12390	12390	12390	0
434	20240213	132900	153138690	12390	12390	12390	12390	0
435	20240213	132800	153138690	12390	12390	12390	12390	0
436	20240213	132700	153138690	12390	12390	12390	12390	0
437	20240213	132600	153138690	12390	12460	12460	12390	1220
438	20240213	132500	138021310	12470	12470	12470	12470	0
439	20240213	132400	138021310	12470	12470	12470	12470	0
440	20240213	132300	138021310	12470	12470	12470	12470	0
441	20240213	132200	138021310	12470	12470	12470	12470	1
442	20240213	132100	138008840	12470	12470	12470	12470	0
443	20240213	132000	138008840	12470	12470	12470	12470	0
444	20240213	131900	138008840	12470	12470	12470	12470	0
445	20240213	131800	138008840	12470	12470	12470	12470	0
446	20240213	131700	138008840	12470	12470	12470	12470	0
447	20240213	131600	138008840	12470	12470	12470	12470	0
448	20240213	131500	138008840	12470	12470	12470	12470	0
449	20240213	131400	138008840	12470	12470	12470	12470	5
450	20240213	131300	137946490	12470	12470	12470	12470	0
451	20240213	131200	137946490	12470	12470	12470	12470	0
452	20240213	131100	137946490	12470	12470	12470	12470	0
453	20240213	131000	137946490	12470	12470	12470	12470	0
454	20240213	130900	137946490	12470	12470	12470	12470	0
455	20240213	130800	137946490	12470	12470	12470	12470	0
456	20240213	130700	137946490	12470	12480	12480	12470	12
457	20240213	130600	137796750	12480	12480	12480	12480	0
458	20240213	130500	137796750	12480	12480	12480	12480	1
459	20240213	130400	137784270	12490	12500	12500	12490	21
460	20240213	130300	137521880	12500	12500	12500	12500	11
461	20240213	130200	137384380	12510	12510	12510	12510	1
462	20240213	130100	137371870	12510	12510	12510	12510	0
463	20240213	130000	137371870	12510	12510	12510	12510	0
464	20240213	125900	137371870	12510	12510	12510	12510	13
465	20240213	125800	137209240	12510	12510	12510	12510	13
466	20240213	125700	137046610	12510	12510	12510	12510	14
467	20240213	125600	136871470	12500	12500	12500	12500	7
468	20240213	125500	136783970	12500	12500	12500	12490	21
469	20240213	125400	136521530	12500	12500	12500	12500	14
470	20240213	125300	136346530	12500	12500	12500	12500	13
471	20240213	125200	136184030	12500	12500	12500	12500	14
472	20240213	125100	136009030	12500	12500	12500	12500	13
473	20240213	125000	135846530	12500	12500	12500	12500	14
474	20240213	124900	135671530	12460	12460	12460	12460	42
475	20240213	124800	135148210	12460	12460	12460	12460	15
476	20240213	124700	134961310	12460	12460	12460	12460	19
477	20240213	124600	134724570	12460	12450	12460	12450	3
478	20240213	124500	134687200	12450	12450	12450	12450	20
479	20240213	124400	134438200	12430	12430	12430	12430	35
480	20240213	124300	134003150	12430	12430	12430	12430	7
481	20240213	124200	133916140	12390	12430	12430	12390	48
482	20240213	124100	133319900	12430	12410	12430	12410	103
483	20240213	124000	132041530	12430	12440	12440	12430	135
484	20240213	123900	130362930	12440	12430	12440	12430	21
485	20240213	123800	130101790	12410	12410	12410	12410	17
486	20240213	123700	129890820	12410	12410	12410	12410	3
487	20240213	123600	129853590	12400	12400	12400	12400	0
488	20240213	123500	129853590	12400	12400	12400	12400	0
489	20240213	123400	129853590	12400	12400	12400	12400	0
490	20240213	123300	129853590	12400	12400	12400	12400	0
491	20240213	123200	129853590	12400	12400	12400	12400	41
492	20240213	123100	129345190	12400	12400	12400	12400	4
493	20240213	123000	129295590	12400	12400	12400	12400	10
494	20240213	122900	129171590	12390	12390	12390	12390	0
495	20240213	122800	129171590	12390	12390	12390	12390	0
496	20240213	122700	129171590	12390	12390	12390	12390	0
497	20240213	122600	129171590	12390	12390	12390	12390	0
498	20240213	122500	129171590	12390	12390	12390	12390	0
499	20240213	122400	129171590	12390	12390	12390	12390	0
500	20240213	122300	129171590	12390	12390	12390	12390	0
501	20240213	122200	129171590	12390	12390	12390	12390	0
502	20240213	122100	129171590	12390	12390	12390	12390	0
503	20240213	122000	129171590	12390	12390	12390	12390	55
504	20240213	121900	128490140	12360	12360	12360	12360	0
505	20240213	121800	128490140	12360	12360	12360	12360	5
506	20240213	121700	128428340	12360	12410	12410	12360	571
507	20240213	121600	121367140	12450	12450	12450	12450	0
508	20240213	121500	121367140	12450	12450	12450	12450	0
509	20240213	121400	121367140	12450	12450	12450	12450	0
510	20240213	121300	121367140	12450	12450	12450	12450	0
511	20240213	121200	121367140	12450	12450	12450	12450	1
512	20240213	121100	121354690	12460	12460	12460	12460	0
513	20240213	121000	121354690	12460	12460	12460	12460	0
514	20240213	120900	121354690	12460	12460	12460	12460	0
515	20240213	120800	121354690	12460	12460	12460	12460	0
516	20240213	120700	121354690	12460	12460	12460	12460	0
517	20240213	120600	121354690	12460	12460	12460	12460	0
518	20240213	120500	121354690	12460	12460	12460	12460	0
519	20240213	120400	121354690	12460	12460	12460	12460	0
520	20240213	120300	121354690	12460	12460	12460	12460	0
521	20240213	120200	121354690	12460	12460	12460	12460	0
522	20240213	120100	121354690	12460	12460	12460	12460	0
523	20240213	120000	121354690	12460	12460	12460	12460	0
524	20240213	115900	121354690	12460	12460	12460	12460	0
525	20240213	115800	121354690	12460	12460	12460	12460	0
526	20240213	115700	121354690	12460	12460	12460	12460	0
527	20240213	115600	121354690	12460	12460	12460	12460	0
528	20240213	115500	121354690	12460	12460	12460	12460	0
529	20240213	115400	121354690	12460	12460	12460	12460	0
530	20240213	115300	121354690	12460	12460	12460	12460	0
531	20240213	115200	121354690	12460	12460	12460	12460	0
532	20240213	115100	121354690	12460	12460	12460	12460	4
533	20240213	115000	121304850	12510	12510	12510	12510	0
534	20240213	114900	121304850	12510	12510	12510	12510	0
535	20240213	114800	121304850	12510	12510	12510	12510	0
536	20240213	114700	121304850	12510	12510	12510	12510	0
537	20240213	114600	121304850	12510	12510	12510	12510	0
538	20240213	114500	121304850	12510	12510	12510	12510	0
539	20240213	114400	121304850	12510	12510	12510	12510	0
540	20240213	114300	121304850	12510	12510	12510	12510	0
541	20240213	114200	121304850	12510	12510	12510	12510	0
542	20240213	114100	121304850	12510	12510	12510	12510	0
543	20240213	114000	121304850	12510	12510	12510	12510	0
544	20240213	113900	121304850	12510	12510	12510	12510	0
545	20240213	113800	121304850	12510	12510	12510	12510	0
546	20240213	113700	121304850	12510	12510	12510	12510	0
547	20240213	113600	121304850	12510	12510	12510	12510	0
548	20240213	113500	121304850	12510	12510	12510	12510	0
549	20240213	113400	121304850	12510	12510	12510	12510	0
550	20240213	113300	121304850	12510	12510	12510	12510	0
551	20240213	113200	121304850	12510	12510	12510	12510	0
552	20240213	113100	121304850	12510	12510	12510	12510	0
553	20240213	113000	121304850	12510	12510	12510	12510	0
554	20240213	112900	121304850	12510	12510	12510	12510	0
555	20240213	112800	121304850	12510	12510	12510	12510	0
556	20240213	112700	121304850	12510	12510	12510	12510	0
557	20240213	112600	121304850	12510	12510	12510	12510	0
558	20240213	112500	121304850	12510	12510	12510	12510	0
559	20240213	112400	121304850	12510	12510	12510	12510	0
560	20240213	112300	121304850	12510	12510	12510	12510	0
561	20240213	112200	121304850	12510	12510	12510	12510	0
562	20240213	112100	121304850	12510	12510	12510	12510	0
563	20240213	112000	121304850	12510	12510	12510	12510	0
564	20240213	111900	121304850	12510	12510	12510	12510	0
565	20240213	111800	121304850	12510	12510	12510	12510	0
566	20240213	111700	121304850	12510	12510	12510	12510	0
567	20240213	111600	121304850	12510	12510	12510	12510	0
568	20240213	111500	121304850	12510	12510	12510	12510	0
569	20240213	111400	121304850	12510	12510	12510	12510	0
570	20240213	111300	121304850	12510	12510	12510	12510	0
571	20240213	111200	121304850	12510	12490	12560	12490	407
572	20240213	111100	116205390	12500	12500	12500	12500	0
573	20240213	111000	116205390	12500	12420	12500	12420	1100
574	20240213	110900	102466640	12300	12300	12300	12300	0
575	20240213	110800	102466640	12300	12300	12300	12300	10
576	20240213	110700	102343640	12320	12400	12400	12320	2800
577	20240213	110600	67782100	12400	12400	12400	12400	0
578	20240213	110500	67782100	12400	12400	12400	12400	5
579	20240213	110400	67720100	12400	12400	12400	12400	0
580	20240213	110300	67720100	12400	12420	12420	12400	253
581	20240213	110200	64581790	12420	12420	12420	12420	0
582	20240213	110100	64581790	12420	12420	12420	12420	6
583	20240213	110000	64507270	12430	12430	12430	12430	3
584	20240213	105900	64469980	12440	12440	12440	12440	0
585	20240213	105800	64469980	12440	12440	12440	12440	3
586	20240213	105700	64432660	12450	12450	12450	12450	0
587	20240213	105600	64432660	12450	12450	12450	12450	0
588	20240213	105500	64432660	12450	12450	12450	12450	0
589	20240213	105400	64432660	12450	12450	12450	12450	4
590	20240213	105300	64382860	12460	12460	12460	12460	0
591	20240213	105200	64382860	12460	12480	12480	12460	9
592	20240213	105100	64270600	12480	12480	12480	12480	0
593	20240213	105000	64270600	12480	12480	12480	12480	0
594	20240213	104900	64270600	12480	12480	12480	12480	0
595	20240213	104800	64270600	12480	12480	12480	12480	0
596	20240213	104700	64270600	12480	12480	12480	12480	0
597	20240213	104600	64270600	12480	12480	12480	12480	4
598	20240213	104500	64220680	12480	12480	12480	12480	0
599	20240213	104400	64220680	12480	12480	12480	12480	0
600	20240213	104300	64220680	12480	12480	12480	12480	0
601	20240213	104200	64220680	12480	12480	12480	12480	0
602	20240213	104100	64220680	12480	12480	12480	12480	1
603	20240213	104000	64208200	12480	12480	12480	12480	0
604	20240213	103900	64208200	12480	12480	12480	12480	10
605	20240213	103800	64083400	12480	12480	12480	12480	10
606	20240213	103700	63958600	12470	12470	12470	12470	0
607	20240213	103600	63958600	12470	12470	12470	12470	3
608	20240213	103500	63921190	12470	12470	12470	12470	10
609	20240213	103400	63796490	12480	12480	12480	12480	129
610	20240213	103300	62186570	12570	12570	12570	12570	0
611	20240213	103200	62186570	12570	12570	12570	12570	0
612	20240213	103100	62186570	12570	12570	12570	12570	0
613	20240213	103000	62186570	12570	12570	12570	12570	0
614	20240213	102900	62186570	12570	12570	12570	12570	0
615	20240213	102800	62186570	12570	12570	12570	12570	0
616	20240213	102700	62186570	12570	12570	12570	12570	0
617	20240213	102600	62186570	12570	12570	12570	12570	0
618	20240213	102500	62186570	12570	12570	12570	12570	0
619	20240213	102400	62186570	12570	12570	12570	12570	0
620	20240213	102300	62186570	12570	12570	12570	12570	0
621	20240213	102200	62186570	12570	12570	12570	12570	0
622	20240213	102100	62186570	12570	12570	12570	12570	0
623	20240213	102000	62186570	12570	12570	12570	12570	0
624	20240213	101900	62186570	12570	12570	12570	12570	0
625	20240213	101800	62186570	12570	12570	12570	12570	0
626	20240213	101700	62186570	12570	12570	12570	12570	5
627	20240213	101600	62123720	12540	12540	12540	12540	0
628	20240213	101500	62123720	12540	12540	12540	12540	0
629	20240213	101400	62123720	12540	12540	12540	12540	0
630	20240213	101300	62123720	12540	12540	12540	12540	8
631	20240213	101200	62023400	12590	12530	12590	12530	1076
632	20240213	101100	48490550	12540	12540	12540	12540	0
633	20240213	101000	48490550	12540	12540	12540	12540	0
634	20240213	100900	48490550	12540	12540	12540	12540	0
635	20240213	100800	48490550	12540	12540	12540	12540	0
636	20240213	100700	48490550	12540	12540	12540	12540	0
637	20240213	100600	48490550	12540	12540	12540	12540	0
638	20240213	100500	48490550	12540	12540	12540	12540	1
639	20240213	100400	48478010	12520	12520	12520	12520	0
640	20240213	100300	48478010	12520	12520	12520	12520	212
641	20240213	100200	45823770	12490	12490	12490	12490	0
642	20240213	100100	45823770	12490	12490	12490	12490	0
643	20240213	100000	45823770	12490	12490	12490	12490	0
644	20240213	095900	45823770	12490	12490	12490	12490	0
645	20240213	095800	45823770	12490	12490	12490	12490	0
646	20240213	095700	45823770	12490	12490	12490	12490	0
647	20240213	095600	45823770	12490	12490	12490	12490	0
648	20240213	095500	45823770	12490	12490	12490	12490	1
649	20240213	095400	45811280	12500	12510	12510	12500	7
650	20240213	095300	45723720	12510	12510	12510	12510	4
651	20240213	095200	45673680	12510	12510	12510	12510	0
652	20240213	095100	45673680	12510	12510	12510	12510	0
653	20240213	095000	45673680	12510	12510	12510	12510	2
654	20240213	094900	45648660	12520	12520	12520	12520	0
655	20240213	094800	45648660	12520	12520	12520	12520	1
656	20240213	094700	45636140	12510	12510	12510	12510	7
657	20240213	094600	45548570	12520	12520	12520	12520	1
658	20240213	094500	45536050	12520	12550	12550	12520	8
659	20240213	094400	45435710	12550	12550	12550	12550	2
660	20240213	094300	45410610	12540	12540	12540	12540	0
661	20240213	094200	45410610	12540	12540	12540	12540	0
662	20240213	094100	45410610	12540	12540	12540	12540	2
663	20240213	094000	45385530	12550	12550	12550	12550	81
664	20240213	093900	44368980	12550	12550	12550	12550	0
665	20240213	093800	44368980	12550	12550	12550	12550	5
666	20240213	093700	44306230	12470	12500	12500	12470	23
667	20240213	093600	44019320	12520	12520	12520	12520	0
668	20240213	093500	44019320	12520	12520	12520	12520	0
669	20240213	093400	44019320	12520	12520	12520	12520	182
670	20240213	093300	41740680	12510	12510	12510	12510	1
671	20240213	093200	41728170	12520	12520	12520	12520	0
672	20240213	093100	41728170	12520	12520	12520	12520	0
673	20240213	093000	41728170	12520	12520	12520	12520	0
674	20240213	092900	41728170	12520	12520	12520	12520	1
675	20240213	092800	41715650	12530	12540	12540	12530	2
676	20240213	092700	41690580	12550	12550	12550	12550	0
677	20240213	092600	41690580	12550	12550	12550	12550	0
678	20240213	092500	41690580	12550	12570	12570	12550	5
679	20240213	092400	41627790	12580	12580	12580	12580	1
680	20240213	092300	41615210	12580	12580	12580	12580	10
681	20240213	092200	41489410	12570	12580	12580	12570	2
682	20240213	092100	41464260	12590	12530	12590	12500	498
683	20240213	092000	35203380	12590	12590	12590	12590	92
684	20240213	091900	34045100	12590	12590	12590	12590	1909
685	20240213	091800	10010790	12590	12590	12590	12590	125
686	20240213	091700	8437040	12580	12570	12580	12570	250
687	20240213	091600	5292140	12580	12580	12580	12580	0
688	20240213	091500	5292140	12580	12580	12580	12580	0
689	20240213	091400	5292140	12580	12580	12580	12580	0
690	20240213	091300	5292140	12580	12580	12580	12580	0
691	20240213	091200	5292140	12580	12580	12580	12580	0
692	20240213	091100	5292140	12580	12580	12580	12580	0
693	20240213	091000	5292140	12580	12580	12580	12580	0
694	20240213	090900	5292140	12580	12580	12580	12580	0
695	20240213	090800	5292140	12580	12580	12580	12580	0
696	20240213	090700	5292140	12580	12580	12580	12580	23
697	20240213	090600	5002800	12590	12590	12590	12590	0
698	20240213	090500	5002800	12590	12590	12590	12590	25
699	20240213	090400	4688050	12320	12320	12320	12320	0
700	20240213	090300	4688050	12320	12320	12320	12320	0
701	20240213	090200	4688050	12320	12320	12320	12320	0
702	20240213	090100	4688050	12320	12500	12500	12320	375
703	20240213	090000	25000	12500	12500	12500	12500	2