KissMeData/271980/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	204700	172274830	16720	16720	16720	16720	220
3	20240213	204600	172274830	16720	16720	16720	16720	0
4	20240213	204500	172274830	16720	16720	16720	16720	0
5	20240213	204400	172274830	16720	16720	16720	16720	0
6	20240213	204300	172274830	16720	16720	16720	16720	0
7	20240213	204200	172274830	16720	16720	16720	16720	0
8	20240213	204100	172274830	16720	16720	16720	16720	0
9	20240213	204000	172274830	16720	16720	16720	16720	0
10	20240213	203900	172274830	16720	16720	16720	16720	0
11	20240213	203800	172274830	16720	16720	16720	16720	0
12	20240213	203700	172274830	16720	16720	16720	16720	0
13	20240213	203600	172274830	16720	16720	16720	16720	0
14	20240213	203500	172274830	16720	16720	16720	16720	0
15	20240213	203400	172274830	16720	16720	16720	16720	0
16	20240213	203300	172274830	16720	16720	16720	16720	0
17	20240213	203200	172274830	16720	16720	16720	16720	0
18	20240213	203100	172274830	16720	16720	16720	16720	0
19	20240213	203000	172274830	16720	16720	16720	16720	0
20	20240213	202900	172274830	16720	16720	16720	16720	0
21	20240213	202800	172274830	16720	16720	16720	16720	0
22	20240213	202700	172274830	16720	16720	16720	16720	0
23	20240213	202600	172274830	16720	16720	16720	16720	0
24	20240213	202500	172274830	16720	16720	16720	16720	0
25	20240213	202400	172274830	16720	16720	16720	16720	0
26	20240213	202300	172274830	16720	16720	16720	16720	0
27	20240213	202200	172274830	16720	16720	16720	16720	0
28	20240213	202100	172274830	16720	16720	16720	16720	0
29	20240213	202000	172274830	16720	16720	16720	16720	0
30	20240213	201900	172274830	16720	16720	16720	16720	0
31	20240213	201800	172274830	16720	16720	16720	16720	0
32	20240213	201700	172274830	16720	16720	16720	16720	220
33	20240213	201600	172274830	16720	16720	16720	16720	0
34	20240213	201500	172274830	16720	16720	16720	16720	0
35	20240213	201400	172274830	16720	16720	16720	16720	0
36	20240213	201300	172274830	16720	16720	16720	16720	0
37	20240213	201200	172274830	16720	16720	16720	16720	0
38	20240213	201100	172274830	16720	16720	16720	16720	0
39	20240213	201000	172274830	16720	16720	16720	16720	0
40	20240213	200900	172274830	16720	16720	16720	16720	0
41	20240213	200800	172274830	16720	16720	16720	16720	0
42	20240213	200700	172274830	16720	16720	16720	16720	0
43	20240213	200600	172274830	16720	16720	16720	16720	0
44	20240213	200500	172274830	16720	16720	16720	16720	0
45	20240213	200400	172274830	16720	16720	16720	16720	0
46	20240213	200300	172274830	16720	16720	16720	16720	0
47	20240213	200200	172274830	16720	16720	16720	16720	0
48	20240213	200100	172274830	16720	16720	16720	16720	0
49	20240213	200000	172274830	16720	16720	16720	16720	0
50	20240213	195900	172274830	16720	16720	16720	16720	0
51	20240213	195800	172274830	16720	16720	16720	16720	0
52	20240213	195700	172274830	16720	16720	16720	16720	0
53	20240213	195600	172274830	16720	16720	16720	16720	0
54	20240213	195500	172274830	16720	16720	16720	16720	0
55	20240213	195400	172274830	16720	16720	16720	16720	0
56	20240213	195300	172274830	16720	16720	16720	16720	0
57	20240213	195200	172274830	16720	16720	16720	16720	0
58	20240213	195100	172274830	16720	16720	16720	16720	0
59	20240213	195000	172274830	16720	16720	16720	16720	0
60	20240213	194900	172274830	16720	16720	16720	16720	0
61	20240213	194800	172274830	16720	16720	16720	16720	0
62	20240213	194700	172274830	16720	16720	16720	16720	220
63	20240213	194600	172274830	16720	16720	16720	16720	0
64	20240213	194500	172274830	16720	16720	16720	16720	0
65	20240213	194400	172274830	16720	16720	16720	16720	0
66	20240213	194300	172274830	16720	16720	16720	16720	0
67	20240213	194200	172274830	16720	16720	16720	16720	0
68	20240213	194100	172274830	16720	16720	16720	16720	0
69	20240213	194000	172274830	16720	16720	16720	16720	0
70	20240213	193900	172274830	16720	16720	16720	16720	0
71	20240213	193800	172274830	16720	16720	16720	16720	0
72	20240213	193700	172274830	16720	16720	16720	16720	0
73	20240213	193600	172274830	16720	16720	16720	16720	0
74	20240213	193500	172274830	16720	16720	16720	16720	0
75	20240213	193400	172274830	16720	16720	16720	16720	0
76	20240213	193300	172274830	16720	16720	16720	16720	0
77	20240213	193200	172274830	16720	16720	16720	16720	0
78	20240213	193100	172274830	16720	16720	16720	16720	0
79	20240213	193000	172274830	16720	16720	16720	16720	0
80	20240213	192900	172274830	16720	16720	16720	16720	0
81	20240213	192800	172274830	16720	16720	16720	16720	0
82	20240213	192700	172274830	16720	16720	16720	16720	0
83	20240213	192600	172274830	16720	16720	16720	16720	0
84	20240213	192500	172274830	16720	16720	16720	16720	0
85	20240213	192400	172274830	16720	16720	16720	16720	0
86	20240213	192300	172274830	16720	16720	16720	16720	0
87	20240213	192200	172274830	16720	16720	16720	16720	0
88	20240213	192100	172274830	16720	16720	16720	16720	0
89	20240213	192000	172274830	16720	16720	16720	16720	0
90	20240213	191900	172274830	16720	16720	16720	16720	0
91	20240213	191800	172274830	16720	16720	16720	16720	0
92	20240213	191700	172274830	16720	16720	16720	16720	220
93	20240213	191600	172274830	16720	16720	16720	16720	0
94	20240213	191500	172274830	16720	16720	16720	16720	0
95	20240213	191400	172274830	16720	16720	16720	16720	0
96	20240213	191300	172274830	16720	16720	16720	16720	0
97	20240213	191200	172274830	16720	16720	16720	16720	0
98	20240213	191100	172274830	16720	16720	16720	16720	0
99	20240213	191000	172274830	16720	16720	16720	16720	0
100	20240213	190900	172274830	16720	16720	16720	16720	0
101	20240213	190800	172274830	16720	16720	16720	16720	0
102	20240213	190700	172274830	16720	16720	16720	16720	0
103	20240213	190600	172274830	16720	16720	16720	16720	0
104	20240213	190500	172274830	16720	16720	16720	16720	0
105	20240213	190400	172274830	16720	16720	16720	16720	0
106	20240213	190300	172274830	16720	16720	16720	16720	0
107	20240213	190200	172274830	16720	16720	16720	16720	0
108	20240213	190100	172274830	16720	16720	16720	16720	0
109	20240213	190000	172274830	16720	16720	16720	16720	0
110	20240213	185900	172274830	16720	16720	16720	16720	0
111	20240213	185800	172274830	16720	16720	16720	16720	0
112	20240213	185700	172274830	16720	16720	16720	16720	0
113	20240213	185600	172274830	16720	16720	16720	16720	0
114	20240213	185500	172274830	16720	16720	16720	16720	0
115	20240213	185400	172274830	16720	16720	16720	16720	0
116	20240213	185300	172274830	16720	16720	16720	16720	0
117	20240213	185200	172274830	16720	16720	16720	16720	0
118	20240213	185100	172274830	16720	16720	16720	16720	0
119	20240213	185000	172274830	16720	16720	16720	16720	0
120	20240213	184900	172274830	16720	16720	16720	16720	0
121	20240213	184800	172274830	16720	16720	16720	16720	0
122	20240213	184700	172274830	16720	16720	16720	16720	220
123	20240213	184600	172274830	16720	16720	16720	16720	0
124	20240213	184500	172274830	16720	16720	16720	16720	0
125	20240213	184400	172274830	16720	16720	16720	16720	0
126	20240213	184300	172274830	16720	16720	16720	16720	0
127	20240213	184200	172274830	16720	16720	16720	16720	0
128	20240213	184100	172274830	16720	16720	16720	16720	0
129	20240213	184000	172274830	16720	16720	16720	16720	0
130	20240213	183900	172274830	16720	16720	16720	16720	0
131	20240213	183800	172274830	16720	16720	16720	16720	0
132	20240213	183700	172274830	16720	16720	16720	16720	0
133	20240213	183600	172274830	16720	16720	16720	16720	0
134	20240213	183500	172274830	16720	16720	16720	16720	0
135	20240213	183400	172274830	16720	16720	16720	16720	0
136	20240213	183300	172274830	16720	16720	16720	16720	0
137	20240213	183200	172274830	16720	16720	16720	16720	0
138	20240213	183100	172274830	16720	16720	16720	16720	0
139	20240213	183000	172274830	16720	16720	16720	16720	0
140	20240213	182900	172274830	16720	16720	16720	16720	0
141	20240213	182800	172274830	16720	16720	16720	16720	0
142	20240213	182700	172274830	16720	16720	16720	16720	0
143	20240213	182600	172274830	16720	16720	16720	16720	0
144	20240213	182500	172274830	16720	16720	16720	16720	0
145	20240213	182400	172274830	16720	16720	16720	16720	0
146	20240213	182300	172274830	16720	16720	16720	16720	0
147	20240213	182200	172274830	16720	16720	16720	16720	0
148	20240213	182100	172274830	16720	16720	16720	16720	0
149	20240213	182000	172274830	16720	16720	16720	16720	0
150	20240213	181900	172274830	16720	16720	16720	16720	0
151	20240213	181800	172274830	16720	16720	16720	16720	0
152	20240213	181700	172274830	16720	16720	16720	16720	220
153	20240213	181600	172274830	16720	16720	16720	16720	0
154	20240213	181500	172274830	16720	16720	16720	16720	0
155	20240213	181400	172274830	16720	16720	16720	16720	0
156	20240213	181300	172274830	16720	16720	16720	16720	0
157	20240213	181200	172274830	16720	16720	16720	16720	0
158	20240213	181100	172274830	16720	16720	16720	16720	0
159	20240213	181000	172274830	16720	16720	16720	16720	0
160	20240213	180900	172274830	16720	16720	16720	16720	0
161	20240213	180800	172274830	16720	16720	16720	16720	0
162	20240213	180700	172274830	16720	16720	16720	16720	0
163	20240213	180600	172274830	16720	16720	16720	16720	0
164	20240213	180500	172274830	16720	16720	16720	16720	0
165	20240213	180400	172274830	16720	16720	16720	16720	0
166	20240213	180300	172274830	16720	16720	16720	16720	0
167	20240213	180200	172274830	16720	16720	16720	16720	0
168	20240213	180100	172274830	16720	16720	16720	16720	0
169	20240213	180000	172274830	16720	16720	16720	16720	0
170	20240213	175900	172274830	16720	16720	16720	16720	0
171	20240213	175800	172274830	16720	16720	16720	16720	0
172	20240213	175700	172274830	16720	16720	16720	16720	0
173	20240213	175600	172274830	16720	16720	16720	16720	0
174	20240213	175500	172274830	16720	16720	16720	16720	0
175	20240213	175400	172274830	16720	16720	16720	16720	0
176	20240213	175300	172274830	16720	16720	16720	16720	0
177	20240213	175200	172274830	16720	16720	16720	16720	0
178	20240213	175100	172274830	16720	16720	16720	16720	0
179	20240213	175000	172274830	16720	16720	16720	16720	0
180	20240213	174900	172274830	16720	16720	16720	16720	0
181	20240213	174800	172274830	16720	16720	16720	16720	0
182	20240213	174700	172274830	16720	16720	16720	16720	220
183	20240213	174600	172274830	16720	16720	16720	16720	0
184	20240213	174500	172274830	16720	16720	16720	16720	0
185	20240213	174400	172274830	16720	16720	16720	16720	0
186	20240213	174300	172274830	16720	16720	16720	16720	0
187	20240213	174200	172274830	16720	16720	16720	16720	0
188	20240213	174100	172274830	16720	16720	16720	16720	0
189	20240213	174000	172274830	16720	16720	16720	16720	0
190	20240213	173900	172274830	16720	16720	16720	16720	0
191	20240213	173800	172274830	16720	16720	16720	16720	0
192	20240213	173700	172274830	16720	16720	16720	16720	0
193	20240213	173600	172274830	16720	16720	16720	16720	0
194	20240213	173500	172274830	16720	16720	16720	16720	0
195	20240213	173400	172274830	16720	16720	16720	16720	0
196	20240213	173300	172274830	16720	16720	16720	16720	0
197	20240213	173200	172274830	16720	16720	16720	16720	0
198	20240213	173100	172274830	16720	16720	16720	16720	0
199	20240213	173000	172274830	16720	16720	16720	16720	0
200	20240213	172900	172274830	16720	16720	16720	16720	0
201	20240213	172800	172274830	16720	16720	16720	16720	0
202	20240213	172700	172274830	16720	16720	16720	16720	0
203	20240213	172600	172274830	16720	16720	16720	16720	0
204	20240213	172500	172274830	16720	16720	16720	16720	0
205	20240213	172400	172274830	16720	16720	16720	16720	0
206	20240213	172300	172274830	16720	16720	16720	16720	0
207	20240213	172200	172274830	16720	16720	16720	16720	0
208	20240213	172100	172274830	16720	16720	16720	16720	0
209	20240213	172000	172274830	16720	16720	16720	16720	0
210	20240213	171900	172274830	16720	16720	16720	16720	0
211	20240213	171800	172274830	16720	16720	16720	16720	0
212	20240213	171700	172274830	16720	16720	16720	16720	220
213	20240213	171600	172274830	16720	16720	16720	16720	0
214	20240213	171500	172274830	16720	16720	16720	16720	0
215	20240213	171400	172274830	16720	16720	16720	16720	0
216	20240213	171300	172274830	16720	16720	16720	16720	0
217	20240213	171200	172274830	16720	16720	16720	16720	0
218	20240213	171100	172274830	16720	16720	16720	16720	0
219	20240213	171000	172274830	16720	16720	16720	16720	0
220	20240213	170900	172274830	16720	16720	16720	16720	0
221	20240213	170800	172274830	16720	16720	16720	16720	0
222	20240213	170700	172274830	16720	16720	16720	16720	0
223	20240213	170600	172274830	16720	16720	16720	16720	0
224	20240213	170500	172274830	16720	16720	16720	16720	0
225	20240213	170400	172274830	16720	16720	16720	16720	0
226	20240213	170300	172274830	16720	16720	16720	16720	0
227	20240213	170200	172274830	16720	16720	16720	16720	0
228	20240213	170100	172274830	16720	16720	16720	16720	0
229	20240213	170000	172274830	16720	16720	16720	16720	0
230	20240213	165900	172274830	16720	16720	16720	16720	0
231	20240213	165800	172274830	16720	16720	16720	16720	0
232	20240213	165700	172274830	16720	16720	16720	16720	0
233	20240213	165600	172274830	16720	16720	16720	16720	0
234	20240213	165500	172274830	16720	16720	16720	16720	0
235	20240213	165400	172274830	16720	16720	16720	16720	0
236	20240213	165300	172274830	16720	16720	16720	16720	0
237	20240213	165200	172274830	16720	16720	16720	16720	0
238	20240213	165100	172274830	16720	16720	16720	16720	0
239	20240213	165000	172274830	16720	16720	16720	16720	0
240	20240213	164900	172274830	16720	16720	16720	16720	0
241	20240213	164800	172274830	16720	16720	16720	16720	0
242	20240213	164700	172274830	16720	16720	16720	16720	220
243	20240213	164600	172274830	16720	16720	16720	16720	0
244	20240213	164500	172274830	16720	16720	16720	16720	0
245	20240213	164400	172274830	16720	16720	16720	16720	0
246	20240213	164300	172274830	16720	16720	16720	16720	0
247	20240213	164200	172274830	16720	16720	16720	16720	0
248	20240213	164100	172274830	16720	16720	16720	16720	0
249	20240213	164000	172274830	16720	16720	16720	16720	0
250	20240213	163900	172274830	16720	16720	16720	16720	0
251	20240213	163800	172274830	16720	16720	16720	16720	0
252	20240213	163700	172274830	16720	16720	16720	16720	0
253	20240213	163600	172274830	16720	16720	16720	16720	0
254	20240213	163500	172274830	16720	16720	16720	16720	0
255	20240213	163400	172274830	16720	16720	16720	16720	0
256	20240213	163300	172274830	16720	16720	16720	16720	0
257	20240213	163200	172274830	16720	16720	16720	16720	0
258	20240213	163100	172274830	16720	16720	16720	16720	0
259	20240213	163000	172274830	16720	16720	16720	16720	0
260	20240213	162900	172274830	16720	16720	16720	16720	0
261	20240213	162800	172274830	16720	16720	16720	16720	0
262	20240213	162700	172274830	16720	16720	16720	16720	0
263	20240213	162600	172274830	16720	16720	16720	16720	0
264	20240213	162500	172274830	16720	16720	16720	16720	0
265	20240213	162400	172274830	16720	16720	16720	16720	0
266	20240213	162300	172274830	16720	16720	16720	16720	0
267	20240213	162200	172274830	16720	16720	16720	16720	0
268	20240213	162100	172274830	16720	16720	16720	16720	0
269	20240213	162000	172274830	16720	16720	16720	16720	0
270	20240213	161900	172274830	16720	16720	16720	16720	0
271	20240213	161800	172274830	16720	16720	16720	16720	0
272	20240213	161700	172274830	16720	16720	16720	16720	220
273	20240213	161600	172274830	16720	16720	16720	16720	0
274	20240213	161500	172274830	16720	16720	16720	16720	0
275	20240213	161400	172274830	16720	16720	16720	16720	0
276	20240213	161300	172274830	16720	16720	16720	16720	0
277	20240213	161200	172274830	16720	16720	16720	16720	0
278	20240213	161100	172274830	16720	16720	16720	16720	0
279	20240213	161000	172274830	16720	16720	16720	16720	0
280	20240213	160900	172274830	16720	16720	16720	16720	0
281	20240213	160800	172274830	16720	16720	16720	16720	0
282	20240213	160700	172274830	16720	16720	16720	16720	0
283	20240213	160600	172274830	16720	16720	16720	16720	0
284	20240213	160500	172274830	16720	16720	16720	16720	0
285	20240213	160400	172274830	16720	16720	16720	16720	0
286	20240213	160300	172274830	16720	16720	16720	16720	0
287	20240213	160200	172274830	16720	16720	16720	16720	0
288	20240213	160100	172274830	16720	16720	16720	16720	0
289	20240213	160000	172274830	16720	16720	16720	16720	0
290	20240213	155900	172274830	16720	16720	16720	16720	0
291	20240213	155800	172274830	16720	16720	16720	16720	0
292	20240213	155700	172274830	16720	16720	16720	16720	0
293	20240213	155600	172274830	16720	16720	16720	16720	0
294	20240213	155500	172274830	16720	16720	16720	16720	0
295	20240213	155400	172274830	16720	16720	16720	16720	0
296	20240213	155300	172274830	16720	16720	16720	16720	0
297	20240213	155200	172274830	16720	16720	16720	16720	0
298	20240213	155100	172274830	16720	16720	16720	16720	0
299	20240213	155000	172274830	16720	16720	16720	16720	0
300	20240213	154900	172274830	16720	16720	16720	16720	0
301	20240213	154800	172274830	16720	16720	16720	16720	0
302	20240213	154700	172274830	16720	16720	16720	16720	220
303	20240213	154600	172274830	16720	16720	16720	16720	0
304	20240213	154500	172274830	16720	16720	16720	16720	0
305	20240213	154400	172274830	16720	16720	16720	16720	0
306	20240213	154300	172274830	16720	16720	16720	16720	0
307	20240213	154200	172274830	16720	16720	16720	16720	0
308	20240213	154100	172274830	16720	16720	16720	16720	0
309	20240213	154000	172274830	16720	16720	16720	16720	0
310	20240213	153900	172274830	16720	16720	16720	16720	0
311	20240213	153800	172274830	16720	16720	16720	16720	0
312	20240213	153700	172274830	16720	16720	16720	16720	0
313	20240213	153600	172274830	16720	16720	16720	16720	0
314	20240213	153500	172274830	16720	16720	16720	16720	0
315	20240213	153400	172274830	16720	16720	16720	16720	0
316	20240213	153300	172274830	16720	16720	16720	16720	0
317	20240213	153200	172274830	16720	16720	16720	16720	0
318	20240213	153100	172274830	16720	16720	16720	16720	0
319	20240213	153000	172274830	16720	16720	16720	16720	220
320	20240213	152900	168596430	16740	16740	16740	16740	0
321	20240213	152800	168596430	16740	16740	16740	16740	0
322	20240213	152700	168596430	16740	16740	16740	16740	0
323	20240213	152600	168596430	16740	16740	16740	16740	0
324	20240213	152500	168596430	16740	16740	16740	16740	0
325	20240213	152400	168596430	16740	16740	16740	16740	0
326	20240213	152300	168596430	16740	16740	16740	16740	0
327	20240213	152200	168596430	16740	16740	16740	16740	0
328	20240213	152100	168596430	16740	16740	16740	16740	0
329	20240213	152000	168596430	16740	16740	16740	16740	0
330	20240213	151900	168596430	16740	16740	16740	16740	66
331	20240213	151800	167491590	16740	16740	16740	16740	1
332	20240213	151700	167474850	16740	16740	16740	16740	0
333	20240213	151600	167474850	16740	16770	16770	16740	178
334	20240213	151500	164491400	16760	16760	16760	16760	0
335	20240213	151400	164491400	16760	16760	16760	16760	0
336	20240213	151300	164491400	16760	16760	16760	16760	0
337	20240213	151200	164491400	16760	16760	16760	16760	0
338	20240213	151100	164491400	16760	16800	16800	16760	50
339	20240213	151000	163653300	16770	16770	16770	16770	1
340	20240213	150900	163636530	16760	16760	16760	16760	0
341	20240213	150800	163636530	16760	16760	16760	16760	0
342	20240213	150700	163636530	16760	16760	16760	16760	0
343	20240213	150600	163636530	16760	16760	16760	16760	0
344	20240213	150500	163636530	16760	16760	16760	16760	0
345	20240213	150400	163636530	16760	16760	16760	16760	0
346	20240213	150300	163636530	16760	16760	16760	16760	0
347	20240213	150200	163636530	16760	16760	16760	16760	0
348	20240213	150100	163636530	16760	16760	16760	16760	0
349	20240213	150000	163636530	16760	16760	16760	16760	0
350	20240213	145900	163636530	16760	16760	16760	16760	0
351	20240213	145800	163636530	16760	16760	16760	16760	0
352	20240213	145700	163636530	16760	16760	16760	16760	2
353	20240213	145600	163603010	16770	16770	16770	16770	0
354	20240213	145500	163603010	16770	16760	16770	16760	9
355	20240213	145400	163452110	16780	16780	16780	16780	1
356	20240213	145300	163435330	16770	16770	16770	16770	0
357	20240213	145200	163435330	16770	16770	16770	16770	0
358	20240213	145100	163435330	16770	16770	16770	16770	29
359	20240213	145000	162949000	16760	16760	16760	16760	0
360	20240213	144900	162949000	16760	16760	16760	16760	0
361	20240213	144800	162949000	16760	16760	16760	16760	0
362	20240213	144700	162949000	16760	16760	16760	16760	3
363	20240213	144600	162898720	16760	16760	16760	16760	4
364	20240213	144500	162831680	16740	16750	16750	16740	5
365	20240213	144400	162747950	16740	16740	16740	16740	1
366	20240213	144300	162731210	16750	16750	16750	16750	6
367	20240213	144200	162630710	16760	16760	16760	16760	1
368	20240213	144100	162613950	16760	16760	16760	16760	2
369	20240213	144000	162580430	16840	16760	16840	16760	76
370	20240213	143900	161301120	16770	16770	16770	16770	0
371	20240213	143800	161301120	16770	16770	16770	16770	2
372	20240213	143700	161267580	16810	16800	16810	16800	2
373	20240213	143600	161233970	16800	16800	16800	16800	0
374	20240213	143500	161233970	16800	16800	16800	16800	3
375	20240213	143400	161183570	16800	16800	16800	16800	3
376	20240213	143300	161133170	16840	16840	16840	16840	0
377	20240213	143200	161133170	16840	16840	16840	16840	0
378	20240213	143100	161133170	16840	16840	16840	16840	0
379	20240213	143000	161133170	16840	16840	16840	16840	0
380	20240213	142900	161133170	16840	16840	16840	16840	0
381	20240213	142800	161133170	16840	16840	16840	16840	3
382	20240213	142700	161082650	16840	16840	16840	16840	0
383	20240213	142600	161082650	16840	16840	16840	16840	0
384	20240213	142500	161082650	16840	16840	16840	16840	0
385	20240213	142400	161082650	16840	16840	16840	16840	0
386	20240213	142300	161082650	16840	16840	16840	16840	0
387	20240213	142200	161082650	16840	16840	16840	16840	0
388	20240213	142100	161082650	16840	16840	16840	16840	0
389	20240213	142000	161082650	16840	16840	16840	16840	0
390	20240213	141900	161082650	16840	16840	16840	16840	0
391	20240213	141800	161082650	16840	16840	16840	16840	0
392	20240213	141700	161082650	16840	16840	16840	16840	0
393	20240213	141600	161082650	16840	16840	16840	16840	0
394	20240213	141500	161082650	16840	16810	16840	16810	254
395	20240213	141400	156809530	16810	16810	16810	16810	0
396	20240213	141300	156809530	16810	16810	16810	16810	0
397	20240213	141200	156809530	16810	16810	16810	16810	0
398	20240213	141100	156809530	16810	16810	16810	16810	0
399	20240213	141000	156809530	16810	16810	16810	16810	0
400	20240213	140900	156809530	16810	16810	16810	16810	0
401	20240213	140800	156809530	16810	16810	16810	16810	6
402	20240213	140700	156708670	16800	16800	16800	16800	175
403	20240213	140600	153768670	16760	16760	16760	16760	0
404	20240213	140500	153768670	16760	16760	16760	16760	0
405	20240213	140400	153768670	16760	16760	16760	16760	0
406	20240213	140300	153768670	16760	16800	16800	16760	7
407	20240213	140200	153651150	16800	16800	16800	16800	0
408	20240213	140100	153651150	16800	16800	16800	16800	0
409	20240213	140000	153651150	16800	16800	16800	16800	5
410	20240213	135900	153567150	16800	16800	16800	16800	0
411	20240213	135800	153567150	16800	16800	16800	16800	0
412	20240213	135700	153567150	16800	16800	16800	16800	1
413	20240213	135600	153550350	16740	16740	16740	16740	3
414	20240213	135500	153500130	16800	16800	16800	16800	0
415	20240213	135400	153500130	16800	16800	16800	16800	13
416	20240213	135300	153281730	16800	16780	16800	16780	150
417	20240213	135200	150762540	16780	16780	16780	16780	0
418	20240213	135100	150762540	16780	16780	16780	16780	2
419	20240213	135000	150728980	16720	16720	16720	16720	0
420	20240213	134900	150728980	16720	16720	16720	16720	0
421	20240213	134800	150728980	16720	16780	16780	16720	11
422	20240213	134700	150544520	16710	16710	16710	16710	12
423	20240213	134600	150344000	16710	16710	16710	16710	0
424	20240213	134500	150344000	16710	16710	16710	16710	0
425	20240213	134400	150344000	16710	16710	16710	16710	0
426	20240213	134300	150344000	16710	16710	16710	16710	0
427	20240213	134200	150344000	16710	16710	16710	16710	0
428	20240213	134100	150344000	16710	16710	16710	16710	0
429	20240213	134000	150344000	16710	16710	16710	16710	5
430	20240213	133900	150260450	16710	16710	16710	16710	5
431	20240213	133800	150176900	16710	16710	16710	16710	0
432	20240213	133700	150176900	16710	16710	16710	16710	0
433	20240213	133600	150176900	16710	16710	16710	16710	0
434	20240213	133500	150176900	16710	16710	16710	16710	0
435	20240213	133400	150176900	16710	16710	16710	16710	131
436	20240213	133300	147987890	16710	16710	16710	16710	0
437	20240213	133200	147987890	16710	16710	16710	16710	0
438	20240213	133100	147987890	16710	16710	16710	16710	0
439	20240213	133000	147987890	16710	16710	16710	16710	0
440	20240213	132900	147987890	16710	16710	16710	16710	0
441	20240213	132800	147987890	16710	16710	16710	16710	0
442	20240213	132700	147987890	16710	16710	16710	16710	200
443	20240213	132600	144645890	16750	16750	16750	16750	0
444	20240213	132500	144645890	16750	16770	16770	16750	34
445	20240213	132400	144076330	16750	16760	16770	16750	698
446	20240213	132300	132378190	16760	16760	16760	16760	0
447	20240213	132200	132378190	16760	16760	16760	16760	0
448	20240213	132100	132378190	16760	16760	16760	16760	0
449	20240213	132000	132378190	16760	16760	16760	16760	0
450	20240213	131900	132378190	16760	16760	16760	16760	3
451	20240213	131800	132327910	16760	16760	16760	16760	0
452	20240213	131700	132327910	16760	16760	16760	16760	0
453	20240213	131600	132327910	16760	16760	16760	16760	0
454	20240213	131500	132327910	16760	16760	16760	16760	10
455	20240213	131400	132160310	16760	16760	16760	16760	0
456	20240213	131300	132160310	16760	16760	16760	16760	0
457	20240213	131200	132160310	16760	16760	16760	16760	0
458	20240213	131100	132160310	16760	16760	16760	16760	0
459	20240213	131000	132160310	16760	16760	16760	16760	20
460	20240213	130900	131825110	16760	16760	16760	16760	0
461	20240213	130800	131825110	16760	16760	16760	16760	10
462	20240213	130700	131657510	16750	16750	16750	16750	0
463	20240213	130600	131657510	16750	16750	16750	16750	0
464	20240213	130500	131657510	16750	16750	16750	16750	0
465	20240213	130400	131657510	16750	16750	16750	16750	0
466	20240213	130300	131657510	16750	16750	16750	16750	3
467	20240213	130200	131607260	16750	16750	16750	16750	0
468	20240213	130100	131607260	16750	16750	16750	16750	0
469	20240213	130000	131607260	16750	16750	16750	16750	0
470	20240213	125900	131607260	16750	16750	16750	16750	0
471	20240213	125800	131607260	16750	16750	16750	16750	0
472	20240213	125700	131607260	16750	16750	16750	16750	0
473	20240213	125600	131607260	16750	16750	16750	16750	0
474	20240213	125500	131607260	16750	16750	16750	16750	0
475	20240213	125400	131607260	16750	16750	16750	16750	29
476	20240213	125300	131121510	16760	16760	16760	16760	1
477	20240213	125200	131104750	16760	16760	16760	16760	50
478	20240213	125100	130266750	16760	16760	16760	16760	20
479	20240213	125000	129931550	16750	16750	16750	16750	50
480	20240213	124900	129094050	16760	16760	16760	16760	0
481	20240213	124800	129094050	16760	16760	16760	16760	0
482	20240213	124700	129094050	16760	16760	16760	16760	0
483	20240213	124600	129094050	16760	16760	16760	16760	1
484	20240213	124500	129077290	16760	16760	16760	16760	0
485	20240213	124400	129077290	16760	16760	16760	16760	0
486	20240213	124300	129077290	16760	16760	16760	16760	0
487	20240213	124200	129077290	16760	16760	16760	16760	0
488	20240213	124100	129077290	16760	16760	16760	16760	5
489	20240213	124000	128993490	16750	16750	16750	16750	0
490	20240213	123900	128993490	16750	16750	16750	16750	30
491	20240213	123800	128490990	16750	16750	16750	16750	80
492	20240213	123700	127150990	16760	16760	16760	16760	10
493	20240213	123600	126983390	16760	16760	16760	16760	0
494	20240213	123500	126983390	16760	16760	16760	16760	0
495	20240213	123400	126983390	16760	16760	16760	16760	0
496	20240213	123300	126983390	16760	16760	16760	16760	0
497	20240213	123200	126983390	16760	16760	16760	16760	0
498	20240213	123100	126983390	16760	16760	16760	16760	0
499	20240213	123000	126983390	16760	16760	16760	16760	0
500	20240213	122900	126983390	16760	16760	16760	16760	0
501	20240213	122800	126983390	16760	16760	16760	16760	0
502	20240213	122700	126983390	16760	16760	16760	16760	0
503	20240213	122600	126983390	16760	16760	16760	16760	3
504	20240213	122500	126933110	16750	16750	16750	16750	1
505	20240213	122400	126916360	16750	16750	16750	16750	0
506	20240213	122300	126916360	16750	16760	16760	16750	54
507	20240213	122200	126011850	16760	16760	16760	16760	0
508	20240213	122100	126011850	16760	16760	16760	16760	1
509	20240213	122000	125995090	16760	16720	16760	16700	184
510	20240213	121900	122921730	16720	16720	16720	16720	0
511	20240213	121800	122921730	16720	16720	16720	16720	0
512	20240213	121700	122921730	16720	16720	16720	16720	0
513	20240213	121600	122921730	16720	16720	16720	16720	0
514	20240213	121500	122921730	16720	16720	16720	16720	0
515	20240213	121400	122921730	16720	16720	16720	16720	90
516	20240213	121300	121416930	16720	16720	16720	16720	10
517	20240213	121200	121249730	16720	16720	16720	16720	42
518	20240213	121100	120547490	16720	16720	16720	16720	5
519	20240213	121000	120463890	16700	16700	16700	16700	0
520	20240213	120900	120463890	16700	16700	16700	16700	0
521	20240213	120800	120463890	16700	16700	16700	16700	9
522	20240213	120700	120313590	16700	16700	16700	16700	0
523	20240213	120600	120313590	16700	16700	16700	16700	1
524	20240213	120500	120296890	16710	16710	16710	16710	19
525	20240213	120400	119979400	16700	16700	16700	16700	0
526	20240213	120300	119979400	16700	16700	16700	16700	0
527	20240213	120200	119979400	16700	16700	16700	16700	0
528	20240213	120100	119979400	16700	16700	16700	16700	0
529	20240213	120000	119979400	16700	16700	16700	16700	0
530	20240213	115900	119979400	16700	16700	16700	16700	0
531	20240213	115800	119979400	16700	16700	16700	16700	0
532	20240213	115700	119979400	16700	16700	16700	16700	0
533	20240213	115600	119979400	16700	16700	16700	16700	0
534	20240213	115500	119979400	16700	16700	16700	16700	0
535	20240213	115400	119979400	16700	16700	16700	16700	0
536	20240213	115300	119979400	16700	16700	16700	16700	1
537	20240213	115200	119962700	16700	16700	16700	16700	23
538	20240213	115100	119578600	16700	16700	16700	16700	127
539	20240213	115000	117457700	16700	16710	16710	16700	104
540	20240213	114900	115720440	16700	16700	16700	16700	0
541	20240213	114800	115720440	16700	16700	16700	16700	0
542	20240213	114700	115720440	16700	16710	16720	16700	645
543	20240213	114600	104943030	16710	16710	16710	16710	0
544	20240213	114500	104943030	16710	16710	16710	16710	0
545	20240213	114400	104943030	16710	16710	16710	16710	30
546	20240213	114300	104441730	16710	16710	16710	16710	0
547	20240213	114200	104441730	16710	16710	16710	16710	59
548	20240213	114100	103455840	16700	16700	16700	16700	0
549	20240213	114000	103455840	16700	16700	16700	16700	117
550	20240213	113900	101501940	16690	16690	16690	16690	299
551	20240213	113800	96511630	16700	16700	16700	16700	1
552	20240213	113700	96494930	16700	16700	16700	16700	60
553	20240213	113600	95492930	16700	16700	16700	16700	22
554	20240213	113500	95125530	16700	16700	16700	16700	0
555	20240213	113400	95125530	16700	16700	16700	16700	13
556	20240213	113300	94908430	16700	16700	16700	16700	374
557	20240213	113200	88662630	16710	16710	16710	16710	434
558	20240213	113100	81410490	16720	16720	16720	16720	3
559	20240213	113000	81360330	16720	16720	16720	16720	6
560	20240213	112900	81260010	16720	16720	16720	16720	194
561	20240213	112800	78016330	16720	16720	16720	16720	0
562	20240213	112700	78016330	16720	16730	16730	16720	42
563	20240213	112600	77313690	16730	16730	16730	16730	0
564	20240213	112500	77313690	16730	16730	16730	16730	0
565	20240213	112400	77313690	16730	16730	16730	16730	0
566	20240213	112300	77313690	16730	16730	16730	16730	0
567	20240213	112200	77313690	16730	16730	16730	16730	2
568	20240213	112100	77280230	16730	16730	16730	16730	0
569	20240213	112000	77280230	16730	16730	16730	16730	0
570	20240213	111900	77280230	16730	16730	16730	16730	2
571	20240213	111800	77246770	16730	16730	16730	16730	0
572	20240213	111700	77246770	16730	16730	16730	16730	0
573	20240213	111600	77246770	16730	16730	16730	16730	2
574	20240213	111500	77213310	16730	16730	16730	16730	2
575	20240213	111400	77179850	16730	16730	16730	16730	0
576	20240213	111300	77179850	16730	16720	16730	16720	260
577	20240213	111200	72830650	16720	16720	16720	16720	3
578	20240213	111100	72780490	16730	16720	16730	16720	63
579	20240213	111000	71726530	16720	16720	16720	16720	0
580	20240213	110900	71726530	16720	16720	16720	16720	3
581	20240213	110800	71676370	16720	16720	16720	16720	73
582	20240213	110700	70455810	16730	16720	16730	16720	7
583	20240213	110600	70338720	16720	16720	16720	16720	3
584	20240213	110500	70288560	16720	16720	16720	16720	0
585	20240213	110400	70288560	16720	16730	16730	16720	59
586	20240213	110300	69301510	16730	16730	16730	16730	0
587	20240213	110200	69301510	16730	16730	16730	16730	2
588	20240213	110100	69268050	16730	16730	16730	16730	1
589	20240213	110000	69251320	16730	16730	16730	16730	3
590	20240213	105900	69201130	16730	16730	16730	16730	13
591	20240213	105800	68983640	16730	16730	16730	16730	3
592	20240213	105700	68933450	16750	16750	16750	16750	71
593	20240213	105600	67744200	16750	16750	16750	16750	4
594	20240213	105500	67677200	16750	16760	16760	16750	21
595	20240213	105400	67325270	16750	16750	16750	16750	2
596	20240213	105300	67291770	16750	16750	16750	16750	0
597	20240213	105200	67291770	16750	16750	16750	16750	1
598	20240213	105100	67275020	16750	16750	16750	16750	8
599	20240213	105000	67141020	16730	16730	16730	16730	0
600	20240213	104900	67141020	16730	16730	16730	16730	0
601	20240213	104800	67141020	16730	16730	16730	16730	0
602	20240213	104700	67141020	16730	16730	16730	16730	0
603	20240213	104600	67141020	16730	16730	16730	16730	0
604	20240213	104500	67141020	16730	16730	16730	16720	116
605	20240213	104400	65200370	16720	16720	16720	16720	0
606	20240213	104300	65200370	16720	16720	16720	16720	0
607	20240213	104200	65200370	16720	16720	16720	16720	3
608	20240213	104100	65150210	16720	16720	16720	16720	0
609	20240213	104000	65150210	16720	16720	16720	16720	0
610	20240213	103900	65150210	16720	16720	16720	16720	3
611	20240213	103800	65100050	16710	16710	16710	16710	0
612	20240213	103700	65100050	16710	16710	16710	16710	0
613	20240213	103600	65100050	16710	16730	16730	16710	256
614	20240213	103500	60820980	16730	16740	16740	16730	173
615	20240213	103400	57926660	16740	16740	16740	16740	36
616	20240213	103300	57324020	16740	16740	16740	16740	3
617	20240213	103200	57273800	16740	16740	16740	16740	66
618	20240213	103100	56168960	16740	16740	16740	16740	0
619	20240213	103000	56168960	16740	16740	16740	16740	0
620	20240213	102900	56168960	16740	16740	16740	16740	0
621	20240213	102800	56168960	16740	16740	16740	16740	0
622	20240213	102700	56168960	16740	16740	16740	16740	0
623	20240213	102600	56168960	16740	16740	16740	16740	0
624	20240213	102500	56168960	16740	16740	16740	16740	0
625	20240213	102400	56168960	16740	16740	16740	16740	0
626	20240213	102300	56168960	16740	16740	16740	16740	0
627	20240213	102200	56168960	16740	16740	16740	16740	0
628	20240213	102100	56168960	16740	16740	16740	16740	0
629	20240213	102000	56168960	16740	16750	16750	16740	200
630	20240213	101900	52820710	16760	16760	16760	16760	0
631	20240213	101800	52820710	16760	16760	16760	16760	1
632	20240213	101700	52803950	16760	16760	16760	16760	8
633	20240213	101600	52669870	16760	16750	16760	16750	11
634	20240213	101500	52485520	16760	16760	16760	16760	10
635	20240213	101400	52317920	16760	16760	16760	16760	136
636	20240213	101300	50038560	16760	16760	16760	16760	0
637	20240213	101200	50038560	16760	16790	16790	16760	111
638	20240213	101100	48176570	16790	16790	16790	16790	0
639	20240213	101000	48176570	16790	16790	16790	16790	3
640	20240213	100900	48126200	16790	16790	16790	16790	0
641	20240213	100800	48126200	16790	16790	16790	16790	1
642	20240213	100700	48109410	16780	16780	16780	16780	0
643	20240213	100600	48109410	16780	16780	16780	16780	0
644	20240213	100500	48109410	16780	16770	16780	16770	7
645	20240213	100400	47992000	16770	16770	16770	16770	57
646	20240213	100300	47036110	16780	16780	16780	16780	5
647	20240213	100200	46952210	16790	16790	16790	16790	0
648	20240213	100100	46952210	16790	16790	16790	16790	51
649	20240213	100000	46095920	16830	16830	16830	16830	1
650	20240213	095900	46079090	16830	16830	16830	16830	0
651	20240213	095800	46079090	16830	16830	16830	16830	1
652	20240213	095700	46062260	16830	16830	16830	16830	5
653	20240213	095600	45978110	16830	16830	16830	16830	0
654	20240213	095500	45978110	16830	16830	16830	16830	0
655	20240213	095400	45978110	16830	16830	16830	16830	1
656	20240213	095300	45961280	16830	16830	16830	16830	0
657	20240213	095200	45961280	16830	16830	16830	16830	0
658	20240213	095100	45961280	16830	16830	16830	16830	0
659	20240213	095000	45961280	16830	16830	16830	16830	0
660	20240213	094900	45961280	16830	16830	16830	16830	0
661	20240213	094800	45961280	16830	16830	16830	16830	0
662	20240213	094700	45961280	16830	16830	16830	16830	5
663	20240213	094600	45877130	16830	16830	16830	16830	5
664	20240213	094500	45792980	16830	16830	16830	16830	10
665	20240213	094400	45624680	16830	16830	16830	16830	0
666	20240213	094300	45624680	16830	16830	16830	16830	0
667	20240213	094200	45624680	16830	16830	16830	16830	0
668	20240213	094100	45624680	16830	16830	16830	16830	0
669	20240213	094000	45624680	16830	16830	16830	16830	0
670	20240213	093900	45624680	16830	16830	16830	16830	0
671	20240213	093800	45624680	16830	16830	16830	16830	0
672	20240213	093700	45624680	16830	16830	16830	16830	13
673	20240213	093600	45405890	16830	16830	16830	16830	0
674	20240213	093500	45405890	16830	16830	16830	16830	4
675	20240213	093400	45338570	16830	16790	16830	16790	1044
676	20240213	093300	27809330	16790	16790	16790	16790	0
677	20240213	093200	27809330	16790	16790	16790	16790	0
678	20240213	093100	27809330	16790	16790	16790	16790	0
679	20240213	093000	27809330	16790	16790	16790	16790	0
680	20240213	092900	27809330	16790	16790	16790	16790	0
681	20240213	092800	27809330	16790	16790	16790	16790	0
682	20240213	092700	27809330	16790	16760	16790	16760	10
683	20240213	092600	27641490	16760	16760	16760	16760	0
684	20240213	092500	27641490	16760	16760	16760	16760	20
685	20240213	092400	27306290	16770	16770	16770	16770	286
686	20240213	092300	22510070	16770	16770	16770	16770	84
687	20240213	092200	21101390	16790	16790	16790	16790	20
688	20240213	092100	20765590	16840	16840	16840	16840	0
689	20240213	092000	20765590	16840	16840	16840	16840	10
690	20240213	091900	20597190	16840	16840	16840	16840	0
691	20240213	091800	20597190	16840	16840	16840	16840	1
692	20240213	091700	20580350	16850	16850	16850	16850	0
693	20240213	091600	20580350	16850	16850	16850	16850	0
694	20240213	091500	20580350	16850	16850	16850	16850	0
695	20240213	091400	20580350	16850	16850	16850	16850	0
696	20240213	091300	20580350	16850	16850	16850	16850	50
697	20240213	091200	19737850	16870	16860	16870	16860	8
698	20240213	091100	19602910	16830	16830	16830	16830	0
699	20240213	091000	19602910	16830	16780	16830	16780	531
700	20240213	090900	10687780	16780	16780	16780	16780	5
701	20240213	090800	10603880	16780	16780	16780	16780	0
702	20240213	090700	10603880	16780	16780	16780	16780	0
703	20240213	090600	10603880	16780	16760	16780	16760	192
704	20240213	090500	7385100	16760	16770	16770	16760	51
705	20240213	090400	6530220	16780	16780	16780	16780	4
706	20240213	090300	6463100	16780	16790	16790	16780	135
707	20240213	090200	4197500	16790	16790	16790	16790	18
708	20240213	090100	3895280	16790	16790	16790	16790	0
709	20240213	090000	3895280	16790	16790	16790	16790	232