KissMeData/065660/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	193500	136114200	13620	13620	13620	13620	154
3	20240213	193400	136114200	13620	13620	13620	13620	0
4	20240213	193300	136114200	13620	13620	13620	13620	0
5	20240213	193200	136114200	13620	13620	13620	13620	0
6	20240213	193100	136114200	13620	13620	13620	13620	0
7	20240213	193000	136114200	13620	13620	13620	13620	0
8	20240213	192900	136114200	13620	13620	13620	13620	0
9	20240213	192800	136114200	13620	13620	13620	13620	0
10	20240213	192700	136114200	13620	13620	13620	13620	0
11	20240213	192600	136114200	13620	13620	13620	13620	0
12	20240213	192500	136114200	13620	13620	13620	13620	0
13	20240213	192400	136114200	13620	13620	13620	13620	0
14	20240213	192300	136114200	13620	13620	13620	13620	0
15	20240213	192200	136114200	13620	13620	13620	13620	0
16	20240213	192100	136114200	13620	13620	13620	13620	0
17	20240213	192000	136114200	13620	13620	13620	13620	0
18	20240213	191900	136114200	13620	13620	13620	13620	0
19	20240213	191800	136114200	13620	13620	13620	13620	0
20	20240213	191700	136114200	13620	13620	13620	13620	0
21	20240213	191600	136114200	13620	13620	13620	13620	0
22	20240213	191500	136114200	13620	13620	13620	13620	0
23	20240213	191400	136114200	13620	13620	13620	13620	0
24	20240213	191300	136114200	13620	13620	13620	13620	0
25	20240213	191200	136114200	13620	13620	13620	13620	0
26	20240213	191100	136114200	13620	13620	13620	13620	0
27	20240213	191000	136114200	13620	13620	13620	13620	0
28	20240213	190900	136114200	13620	13620	13620	13620	0
29	20240213	190800	136114200	13620	13620	13620	13620	0
30	20240213	190700	136114200	13620	13620	13620	13620	0
31	20240213	190600	136114200	13620	13620	13620	13620	0
32	20240213	190500	136114200	13620	13620	13620	13620	154
33	20240213	190400	136114200	13620	13620	13620	13620	0
34	20240213	190300	136114200	13620	13620	13620	13620	0
35	20240213	190200	136114200	13620	13620	13620	13620	0
36	20240213	190100	136114200	13620	13620	13620	13620	0
37	20240213	190000	136114200	13620	13620	13620	13620	0
38	20240213	185900	136114200	13620	13620	13620	13620	0
39	20240213	185800	136114200	13620	13620	13620	13620	0
40	20240213	185700	136114200	13620	13620	13620	13620	0
41	20240213	185600	136114200	13620	13620	13620	13620	0
42	20240213	185500	136114200	13620	13620	13620	13620	0
43	20240213	185400	136114200	13620	13620	13620	13620	0
44	20240213	185300	136114200	13620	13620	13620	13620	0
45	20240213	185200	136114200	13620	13620	13620	13620	0
46	20240213	185100	136114200	13620	13620	13620	13620	0
47	20240213	185000	136114200	13620	13620	13620	13620	0
48	20240213	184900	136114200	13620	13620	13620	13620	0
49	20240213	184800	136114200	13620	13620	13620	13620	0
50	20240213	184700	136114200	13620	13620	13620	13620	0
51	20240213	184600	136114200	13620	13620	13620	13620	0
52	20240213	184500	136114200	13620	13620	13620	13620	0
53	20240213	184400	136114200	13620	13620	13620	13620	0
54	20240213	184300	136114200	13620	13620	13620	13620	0
55	20240213	184200	136114200	13620	13620	13620	13620	0
56	20240213	184100	136114200	13620	13620	13620	13620	0
57	20240213	184000	136114200	13620	13620	13620	13620	0
58	20240213	183900	136114200	13620	13620	13620	13620	0
59	20240213	183800	136114200	13620	13620	13620	13620	0
60	20240213	183700	136114200	13620	13620	13620	13620	0
61	20240213	183600	136114200	13620	13620	13620	13620	0
62	20240213	183500	136114200	13620	13620	13620	13620	154
63	20240213	183400	136114200	13620	13620	13620	13620	0
64	20240213	183300	136114200	13620	13620	13620	13620	0
65	20240213	183200	136114200	13620	13620	13620	13620	0
66	20240213	183100	136114200	13620	13620	13620	13620	0
67	20240213	183000	136114200	13620	13620	13620	13620	0
68	20240213	182900	136114200	13620	13620	13620	13620	0
69	20240213	182800	136114200	13620	13620	13620	13620	0
70	20240213	182700	136114200	13620	13620	13620	13620	0
71	20240213	182600	136114200	13620	13620	13620	13620	0
72	20240213	182500	136114200	13620	13620	13620	13620	0
73	20240213	182400	136114200	13620	13620	13620	13620	0
74	20240213	182300	136114200	13620	13620	13620	13620	0
75	20240213	182200	136114200	13620	13620	13620	13620	0
76	20240213	182100	136114200	13620	13620	13620	13620	0
77	20240213	182000	136114200	13620	13620	13620	13620	0
78	20240213	181900	136114200	13620	13620	13620	13620	0
79	20240213	181800	136114200	13620	13620	13620	13620	0
80	20240213	181700	136114200	13620	13620	13620	13620	0
81	20240213	181600	136114200	13620	13620	13620	13620	0
82	20240213	181500	136114200	13620	13620	13620	13620	0
83	20240213	181400	136114200	13620	13620	13620	13620	0
84	20240213	181300	136114200	13620	13620	13620	13620	0
85	20240213	181200	136114200	13620	13620	13620	13620	0
86	20240213	181100	136114200	13620	13620	13620	13620	0
87	20240213	181000	136114200	13620	13620	13620	13620	0
88	20240213	180900	136114200	13620	13620	13620	13620	0
89	20240213	180800	136114200	13620	13620	13620	13620	0
90	20240213	180700	136114200	13620	13620	13620	13620	0
91	20240213	180600	136114200	13620	13620	13620	13620	0
92	20240213	180500	136114200	13620	13620	13620	13620	154
93	20240213	180400	136114200	13620	13620	13620	13620	0
94	20240213	180300	136114200	13620	13620	13620	13620	0
95	20240213	180200	136114200	13620	13620	13620	13620	0
96	20240213	180100	136114200	13620	13620	13620	13620	0
97	20240213	180000	136114200	13620	13620	13620	13620	0
98	20240213	175900	136114200	13620	13620	13620	13620	0
99	20240213	175800	136114200	13620	13620	13620	13620	0
100	20240213	175700	136114200	13620	13620	13620	13620	0
101	20240213	175600	136114200	13620	13620	13620	13620	0
102	20240213	175500	136114200	13620	13620	13620	13620	0
103	20240213	175400	136114200	13620	13620	13620	13620	0
104	20240213	175300	136114200	13620	13620	13620	13620	0
105	20240213	175200	136114200	13620	13620	13620	13620	0
106	20240213	175100	136114200	13620	13620	13620	13620	0
107	20240213	175000	136114200	13620	13620	13620	13620	0
108	20240213	174900	136114200	13620	13620	13620	13620	0
109	20240213	174800	136114200	13620	13620	13620	13620	0
110	20240213	174700	136114200	13620	13620	13620	13620	0
111	20240213	174600	136114200	13620	13620	13620	13620	0
112	20240213	174500	136114200	13620	13620	13620	13620	0
113	20240213	174400	136114200	13620	13620	13620	13620	0
114	20240213	174300	136114200	13620	13620	13620	13620	0
115	20240213	174200	136114200	13620	13620	13620	13620	0
116	20240213	174100	136114200	13620	13620	13620	13620	0
117	20240213	174000	136114200	13620	13620	13620	13620	0
118	20240213	173900	136114200	13620	13620	13620	13620	0
119	20240213	173800	136114200	13620	13620	13620	13620	0
120	20240213	173700	136114200	13620	13620	13620	13620	0
121	20240213	173600	136114200	13620	13620	13620	13620	0
122	20240213	173500	136114200	13620	13620	13620	13620	154
123	20240213	173400	136114200	13620	13620	13620	13620	0
124	20240213	173300	136114200	13620	13620	13620	13620	0
125	20240213	173200	136114200	13620	13620	13620	13620	0
126	20240213	173100	136114200	13620	13620	13620	13620	0
127	20240213	173000	136114200	13620	13620	13620	13620	0
128	20240213	172900	136114200	13620	13620	13620	13620	0
129	20240213	172800	136114200	13620	13620	13620	13620	0
130	20240213	172700	136114200	13620	13620	13620	13620	0
131	20240213	172600	136114200	13620	13620	13620	13620	0
132	20240213	172500	136114200	13620	13620	13620	13620	0
133	20240213	172400	136114200	13620	13620	13620	13620	0
134	20240213	172300	136114200	13620	13620	13620	13620	0
135	20240213	172200	136114200	13620	13620	13620	13620	0
136	20240213	172100	136114200	13620	13620	13620	13620	0
137	20240213	172000	136114200	13620	13620	13620	13620	0
138	20240213	171900	136114200	13620	13620	13620	13620	0
139	20240213	171800	136114200	13620	13620	13620	13620	0
140	20240213	171700	136114200	13620	13620	13620	13620	0
141	20240213	171600	136114200	13620	13620	13620	13620	0
142	20240213	171500	136114200	13620	13620	13620	13620	0
143	20240213	171400	136114200	13620	13620	13620	13620	0
144	20240213	171300	136114200	13620	13620	13620	13620	0
145	20240213	171200	136114200	13620	13620	13620	13620	0
146	20240213	171100	136114200	13620	13620	13620	13620	0
147	20240213	171000	136114200	13620	13620	13620	13620	0
148	20240213	170900	136114200	13620	13620	13620	13620	0
149	20240213	170800	136114200	13620	13620	13620	13620	0
150	20240213	170700	136114200	13620	13620	13620	13620	0
151	20240213	170600	136114200	13620	13620	13620	13620	0
152	20240213	170500	136114200	13620	13620	13620	13620	154
153	20240213	170400	136114200	13620	13620	13620	13620	0
154	20240213	170300	136114200	13620	13620	13620	13620	0
155	20240213	170200	136114200	13620	13620	13620	13620	0
156	20240213	170100	136114200	13620	13620	13620	13620	0
157	20240213	170000	136114200	13620	13620	13620	13620	0
158	20240213	165900	136114200	13620	13620	13620	13620	0
159	20240213	165800	136114200	13620	13620	13620	13620	0
160	20240213	165700	136114200	13620	13620	13620	13620	0
161	20240213	165600	136114200	13620	13620	13620	13620	0
162	20240213	165500	136114200	13620	13620	13620	13620	0
163	20240213	165400	136114200	13620	13620	13620	13620	0
164	20240213	165300	136114200	13620	13620	13620	13620	0
165	20240213	165200	136114200	13620	13620	13620	13620	0
166	20240213	165100	136114200	13620	13620	13620	13620	0
167	20240213	165000	136114200	13620	13620	13620	13620	0
168	20240213	164900	136114200	13620	13620	13620	13620	0
169	20240213	164800	136114200	13620	13620	13620	13620	0
170	20240213	164700	136114200	13620	13620	13620	13620	0
171	20240213	164600	136114200	13620	13620	13620	13620	0
172	20240213	164500	136114200	13620	13620	13620	13620	0
173	20240213	164400	136114200	13620	13620	13620	13620	0
174	20240213	164300	136114200	13620	13620	13620	13620	0
175	20240213	164200	136114200	13620	13620	13620	13620	0
176	20240213	164100	136114200	13620	13620	13620	13620	0
177	20240213	164000	136114200	13620	13620	13620	13620	0
178	20240213	163900	136114200	13620	13620	13620	13620	0
179	20240213	163800	136114200	13620	13620	13620	13620	0
180	20240213	163700	136114200	13620	13620	13620	13620	0
181	20240213	163600	136114200	13620	13620	13620	13620	0
182	20240213	163500	136114200	13620	13620	13620	13620	154
183	20240213	163400	136114200	13620	13620	13620	13620	0
184	20240213	163300	136114200	13620	13620	13620	13620	0
185	20240213	163200	136114200	13620	13620	13620	13620	0
186	20240213	163100	136114200	13620	13620	13620	13620	0
187	20240213	163000	136114200	13620	13620	13620	13620	0
188	20240213	162900	136114200	13620	13620	13620	13620	0
189	20240213	162800	136114200	13620	13620	13620	13620	0
190	20240213	162700	136114200	13620	13620	13620	13620	0
191	20240213	162600	136114200	13620	13620	13620	13620	0
192	20240213	162500	136114200	13620	13620	13620	13620	0
193	20240213	162400	136114200	13620	13620	13620	13620	0
194	20240213	162300	136114200	13620	13620	13620	13620	0
195	20240213	162200	136114200	13620	13620	13620	13620	0
196	20240213	162100	136114200	13620	13620	13620	13620	0
197	20240213	162000	136114200	13620	13620	13620	13620	0
198	20240213	161900	136114200	13620	13620	13620	13620	0
199	20240213	161800	136114200	13620	13620	13620	13620	0
200	20240213	161700	136114200	13620	13620	13620	13620	0
201	20240213	161600	136114200	13620	13620	13620	13620	0
202	20240213	161500	136114200	13620	13620	13620	13620	0
203	20240213	161400	136114200	13620	13620	13620	13620	0
204	20240213	161300	136114200	13620	13620	13620	13620	0
205	20240213	161200	136114200	13620	13620	13620	13620	0
206	20240213	161100	136114200	13620	13620	13620	13620	0
207	20240213	161000	136114200	13620	13620	13620	13620	0
208	20240213	160900	136114200	13620	13620	13620	13620	0
209	20240213	160800	136114200	13620	13620	13620	13620	0
210	20240213	160700	136114200	13620	13620	13620	13620	0
211	20240213	160600	136114200	13620	13620	13620	13620	0
212	20240213	160500	136114200	13620	13620	13620	13620	154
213	20240213	160400	136114200	13620	13620	13620	13620	0
214	20240213	160300	136114200	13620	13620	13620	13620	0
215	20240213	160200	136114200	13620	13620	13620	13620	0
216	20240213	160100	136114200	13620	13620	13620	13620	0
217	20240213	160000	136114200	13620	13620	13620	13620	0
218	20240213	155900	136114200	13620	13620	13620	13620	0
219	20240213	155800	136114200	13620	13620	13620	13620	0
220	20240213	155700	136114200	13620	13620	13620	13620	0
221	20240213	155600	136114200	13620	13620	13620	13620	0
222	20240213	155500	136114200	13620	13620	13620	13620	0
223	20240213	155400	136114200	13620	13620	13620	13620	0
224	20240213	155300	136114200	13620	13620	13620	13620	0
225	20240213	155200	136114200	13620	13620	13620	13620	0
226	20240213	155100	136114200	13620	13620	13620	13620	0
227	20240213	155000	136114200	13620	13620	13620	13620	0
228	20240213	154900	136114200	13620	13620	13620	13620	0
229	20240213	154800	136114200	13620	13620	13620	13620	0
230	20240213	154700	136114200	13620	13620	13620	13620	0
231	20240213	154600	136114200	13620	13620	13620	13620	0
232	20240213	154500	136114200	13620	13620	13620	13620	0
233	20240213	154400	136114200	13620	13620	13620	13620	0
234	20240213	154300	136114200	13620	13620	13620	13620	0
235	20240213	154200	136114200	13620	13620	13620	13620	0
236	20240213	154100	136114200	13620	13620	13620	13620	0
237	20240213	154000	136114200	13620	13620	13620	13620	0
238	20240213	153900	136114200	13620	13620	13620	13620	0
239	20240213	153800	136114200	13620	13620	13620	13620	0
240	20240213	153700	136114200	13620	13620	13620	13620	0
241	20240213	153600	136114200	13620	13620	13620	13620	0
242	20240213	153500	136114200	13620	13620	13620	13620	154
243	20240213	153400	136114200	13620	13620	13620	13620	0
244	20240213	153300	136114200	13620	13620	13620	13620	0
245	20240213	153200	136114200	13620	13620	13620	13620	0
246	20240213	153100	136114200	13620	13620	13620	13620	0
247	20240213	153000	136114200	13620	13620	13620	13620	154
248	20240213	152900	134016720	13620	13620	13620	13620	0
249	20240213	152800	134016720	13620	13620	13620	13620	0
250	20240213	152700	134016720	13620	13620	13620	13620	0
251	20240213	152600	134016720	13620	13620	13620	13620	0
252	20240213	152500	134016720	13620	13620	13620	13620	0
253	20240213	152400	134016720	13620	13620	13620	13620	0
254	20240213	152300	134016720	13620	13620	13620	13620	0
255	20240213	152200	134016720	13620	13620	13620	13620	0
256	20240213	152100	134016720	13620	13620	13620	13620	0
257	20240213	152000	134016720	13620	13620	13620	13620	0
258	20240213	151900	134016720	13620	13620	13620	13620	11
259	20240213	151800	133866900	13620	13620	13620	13620	0
260	20240213	151700	133866900	13620	13620	13620	13620	89
261	20240213	151600	132654720	13620	13620	13620	13620	0
262	20240213	151500	132654720	13620	13620	13620	13620	7
263	20240213	151400	132559380	13640	13640	13640	13640	0
264	20240213	151300	132559380	13640	13640	13640	13640	0
265	20240213	151200	132559380	13640	13640	13640	13640	0
266	20240213	151100	132559380	13640	13640	13640	13640	0
267	20240213	151000	132559380	13640	13640	13640	13640	11
268	20240213	150900	132409340	13660	13660	13660	13660	10
269	20240213	150800	132272740	13660	13660	13660	13660	0
270	20240213	150700	132272740	13660	13660	13660	13660	0
271	20240213	150600	132272740	13660	13660	13660	13660	0
272	20240213	150500	132272740	13660	13660	13660	13660	16
273	20240213	150400	132054180	13670	13670	13670	13670	0
274	20240213	150300	132054180	13670	13670	13670	13670	81
275	20240213	150200	130946910	13670	13670	13670	13670	14
276	20240213	150100	130755530	13670	13670	13670	13670	0
277	20240213	150000	130755530	13670	13670	13670	13670	0
278	20240213	145900	130755530	13670	13670	13670	13670	0
279	20240213	145800	130755530	13670	13670	13670	13670	8
280	20240213	145700	130646170	13670	13670	13670	13670	0
281	20240213	145600	130646170	13670	13670	13670	13670	10
282	20240213	145500	130509470	13620	13620	13620	13620	0
283	20240213	145400	130509470	13620	13620	13620	13620	0
284	20240213	145300	130509470	13620	13620	13620	13620	0
285	20240213	145200	130509470	13620	13630	13630	13620	89
286	20240213	145100	129297280	13630	13720	13720	13630	312
287	20240213	145000	125022420	13720	13720	13720	13720	0
288	20240213	144900	125022420	13720	13720	13720	13720	0
289	20240213	144800	125022420	13720	13720	13720	13720	20
290	20240213	144700	124748020	13720	13720	13720	13720	0
291	20240213	144600	124748020	13720	13720	13720	13720	0
292	20240213	144500	124748020	13720	13720	13720	13720	200
293	20240213	144400	122004020	13720	13720	13720	13720	0
294	20240213	144300	122004020	13720	13720	13720	13720	9
295	20240213	144200	121880540	13720	13730	13730	13720	140
296	20240213	144100	119958420	13730	13730	13730	13730	0
297	20240213	144000	119958420	13730	13730	13730	13730	35
298	20240213	143900	119477870	13740	13770	13770	13740	6
299	20240213	143800	119395280	13770	13770	13770	13770	165
300	20240213	143700	117123230	13770	13770	13770	13770	1
301	20240213	143600	117109460	13770	13770	13770	13770	0
302	20240213	143500	117109460	13770	13770	13770	13770	1
303	20240213	143400	117095690	13770	13770	13770	13770	0
304	20240213	143300	117095690	13770	13770	13770	13770	0
305	20240213	143200	117095690	13770	13770	13770	13770	0
306	20240213	143100	117095690	13770	13770	13770	13770	1
307	20240213	143000	117081920	13710	13710	13710	13710	0
308	20240213	142900	117081920	13710	13710	13710	13710	0
309	20240213	142800	117081920	13710	13710	13710	13710	0
310	20240213	142700	117081920	13710	13710	13710	13710	0
311	20240213	142600	117081920	13710	13710	13710	13710	0
312	20240213	142500	117081920	13710	13710	13710	13710	0
313	20240213	142400	117081920	13710	13710	13710	13710	18
314	20240213	142300	116835140	13710	13720	13720	13710	150
315	20240213	142200	114777420	13780	13780	13780	13780	0
316	20240213	142100	114777420	13780	13780	13780	13780	0
317	20240213	142000	114777420	13780	13780	13780	13780	2
318	20240213	141900	114749860	13790	13790	13790	13790	0
319	20240213	141800	114749860	13790	13790	13790	13790	0
320	20240213	141700	114749860	13790	13790	13790	13790	0
321	20240213	141600	114749860	13790	13790	13790	13790	0
322	20240213	141500	114749860	13790	13790	13790	13790	0
323	20240213	141400	114749860	13790	13790	13790	13790	0
324	20240213	141300	114749860	13790	13790	13790	13790	0
325	20240213	141200	114749860	13790	13790	13790	13790	0
326	20240213	141100	114749860	13790	13790	13790	13790	0
327	20240213	141000	114749860	13790	13790	13790	13790	0
328	20240213	140900	114749860	13790	13790	13790	13790	0
329	20240213	140800	114749860	13790	13790	13790	13790	0
330	20240213	140700	114749860	13790	13790	13790	13790	0
331	20240213	140600	114749860	13790	13790	13790	13790	0
332	20240213	140500	114749860	13790	13790	13790	13790	0
333	20240213	140400	114749860	13790	13790	13790	13790	21
334	20240213	140300	114460270	13790	13790	13790	13790	0
335	20240213	140200	114460270	13790	13790	13790	13790	0
336	20240213	140100	114460270	13790	13790	13790	13790	0
337	20240213	140000	114460270	13790	13790	13790	13790	0
338	20240213	135900	114460270	13790	13790	13790	13790	5
339	20240213	135800	114391320	13760	13760	13760	13760	0
340	20240213	135700	114391320	13760	13760	13760	13760	0
341	20240213	135600	114391320	13760	13760	13760	13760	0
342	20240213	135500	114391320	13760	13760	13760	13760	0
343	20240213	135400	114391320	13760	13760	13760	13760	1
344	20240213	135300	114377560	13760	13760	13760	13760	0
345	20240213	135200	114377560	13760	13760	13760	13760	1
346	20240213	135100	114363800	13790	13790	13790	13790	0
347	20240213	135000	114363800	13790	13720	13790	13720	127
348	20240213	134900	112613060	13720	13720	13720	13720	0
349	20240213	134800	112613060	13720	13720	13720	13720	0
350	20240213	134700	112613060	13720	13720	13720	13720	0
351	20240213	134600	112613060	13720	13720	13720	13720	0
352	20240213	134500	112613060	13720	13700	13720	13700	44
353	20240213	134400	112009640	13680	13680	13680	13680	0
354	20240213	134300	112009640	13680	13680	13680	13680	0
355	20240213	134200	112009640	13680	13680	13680	13680	0
356	20240213	134100	112009640	13680	13680	13680	13680	0
357	20240213	134000	112009640	13680	13680	13680	13680	0
358	20240213	133900	112009640	13680	13680	13680	13680	7
359	20240213	133800	111913880	13680	13680	13680	13680	0
360	20240213	133700	111913880	13680	13680	13680	13680	0
361	20240213	133600	111913880	13680	13680	13680	13680	0
362	20240213	133500	111913880	13680	13680	13680	13680	0
363	20240213	133400	111913880	13680	13680	13680	13680	0
364	20240213	133300	111913880	13680	13680	13680	13680	0
365	20240213	133200	111913880	13680	13680	13680	13680	0
366	20240213	133100	111913880	13680	13680	13680	13680	100
367	20240213	133000	110545880	13670	13670	13670	13670	3
368	20240213	132900	110504870	13670	13670	13670	13670	0
369	20240213	132800	110504870	13670	13670	13670	13670	0
370	20240213	132700	110504870	13670	13670	13670	13670	0
371	20240213	132600	110504870	13670	13670	13670	13670	72
372	20240213	132500	109520630	13670	13670	13670	13670	0
373	20240213	132400	109520630	13670	13670	13670	13670	0
374	20240213	132300	109520630	13670	13670	13670	13670	0
375	20240213	132200	109520630	13670	13670	13670	13670	0
376	20240213	132100	109520630	13670	13670	13670	13670	0
377	20240213	132000	109520630	13670	13670	13670	13670	72
378	20240213	131900	108536390	13670	13670	13670	13670	8
379	20240213	131800	108427030	13670	13670	13670	13670	0
380	20240213	131700	108427030	13670	13670	13670	13670	0
381	20240213	131600	108427030	13670	13670	13670	13670	0
382	20240213	131500	108427030	13670	13670	13670	13670	0
383	20240213	131400	108427030	13670	13670	13670	13670	36
384	20240213	131300	107934910	13720	13720	13720	13720	0
385	20240213	131200	107934910	13720	13720	13720	13720	0
386	20240213	131100	107934910	13720	13720	13720	13720	0
387	20240213	131000	107934910	13720	13720	13720	13720	75
388	20240213	130900	106905910	13760	13760	13760	13760	1
389	20240213	130800	106892150	13720	13720	13720	13720	0
390	20240213	130700	106892150	13720	13720	13720	13720	0
391	20240213	130600	106892150	13720	13720	13720	13720	0
392	20240213	130500	106892150	13720	13720	13720	13720	0
393	20240213	130400	106892150	13720	13720	13720	13720	0
394	20240213	130300	106892150	13720	13720	13720	13720	0
395	20240213	130200	106892150	13720	13720	13720	13720	25
396	20240213	130100	106549150	13770	13770	13770	13770	0
397	20240213	130000	106549150	13770	13700	13790	13700	177
398	20240213	125900	104116610	13690	13690	13690	13690	0
399	20240213	125800	104116610	13690	13690	13690	13690	0
400	20240213	125700	104116610	13690	13690	13690	13690	0
401	20240213	125600	104116610	13690	13690	13690	13690	0
402	20240213	125500	104116610	13690	13690	13690	13690	0
403	20240213	125400	104116610	13690	13690	13690	13690	0
404	20240213	125300	104116610	13690	13690	13690	13690	0
405	20240213	125200	104116610	13690	13690	13690	13690	0
406	20240213	125100	104116610	13690	13680	13690	13680	10
407	20240213	125000	103979740	13670	13670	13670	13670	0
408	20240213	124900	103979740	13670	13670	13680	13670	5
409	20240213	124800	103911380	13660	13660	13660	13660	63
410	20240213	124700	103050800	13660	13660	13660	13660	37
411	20240213	124600	102545380	13660	13660	13660	13660	0
412	20240213	124500	102545380	13660	13660	13660	13660	0
413	20240213	124400	102545380	13660	13650	13660	13650	39
414	20240213	124300	102013020	13660	13660	13660	13660	0
415	20240213	124200	102013020	13660	13660	13660	13660	1
416	20240213	124100	101999360	13660	13660	13660	13660	49
417	20240213	124000	101330020	13670	13670	13670	13670	0
418	20240213	123900	101330020	13670	13670	13670	13670	0
419	20240213	123800	101330020	13670	13670	13670	13670	0
420	20240213	123700	101330020	13670	13670	13670	13670	15
421	20240213	123600	101124970	13630	13630	13630	13630	0
422	20240213	123500	101124970	13630	13680	13680	13630	115
423	20240213	123400	99556770	13690	13690	13690	13690	35
424	20240213	123300	99077620	13690	13690	13690	13690	0
425	20240213	123200	99077620	13690	13690	13690	13690	0
426	20240213	123100	99077620	13690	13690	13690	13690	0
427	20240213	123000	99077620	13690	13690	13690	13690	3
428	20240213	122900	99036550	13670	13670	13670	13670	0
429	20240213	122800	99036550	13670	13670	13670	13670	0
430	20240213	122700	99036550	13670	13670	13670	13670	41
431	20240213	122600	98476080	13630	13630	13630	13630	0
432	20240213	122500	98476080	13630	13630	13630	13630	0
433	20240213	122400	98476080	13630	13630	13630	13630	0
434	20240213	122300	98476080	13630	13630	13630	13630	0
435	20240213	122200	98476080	13630	13630	13630	13630	648
436	20240213	122100	89643840	13620	13620	13620	13620	0
437	20240213	122000	89643840	13620	13620	13620	13620	20
438	20240213	121900	89371440	13630	13630	13630	13630	0
439	20240213	121800	89371440	13630	13630	13630	13630	0
440	20240213	121700	89371440	13630	13630	13630	13630	0
441	20240213	121600	89371440	13630	13630	13630	13630	0
442	20240213	121500	89371440	13630	13630	13630	13630	2
443	20240213	121400	89344180	13620	13620	13620	13620	0
444	20240213	121300	89344180	13620	13620	13620	13620	0
445	20240213	121200	89344180	13620	13620	13620	13620	0
446	20240213	121100	89344180	13620	13620	13620	13620	0
447	20240213	121000	89344180	13620	13620	13620	13620	0
448	20240213	120900	89344180	13620	13620	13620	13620	0
449	20240213	120800	89344180	13620	13620	13620	13620	0
450	20240213	120700	89344180	13620	13620	13620	13620	0
451	20240213	120600	89344180	13620	13620	13620	13620	1
452	20240213	120500	89330560	13620	13620	13620	13620	0
453	20240213	120400	89330560	13620	13620	13620	13620	1
454	20240213	120300	89316940	13630	13630	13630	13630	0
455	20240213	120200	89316940	13630	13630	13630	13630	0
456	20240213	120100	89316940	13630	13640	13640	13630	150
457	20240213	120000	87271940	13640	13640	13640	13640	0
458	20240213	115900	87271940	13640	13640	13640	13640	0
459	20240213	115800	87271940	13640	13640	13640	13640	0
460	20240213	115700	87271940	13640	13640	13640	13640	0
461	20240213	115600	87271940	13640	13640	13640	13640	0
462	20240213	115500	87271940	13640	13640	13640	13640	0
463	20240213	115400	87271940	13640	13640	13640	13640	0
464	20240213	115300	87271940	13640	13640	13640	13640	0
465	20240213	115200	87271940	13640	13640	13640	13640	9
466	20240213	115100	87149180	13670	13670	13670	13670	2
467	20240213	115000	87121840	13640	13640	13640	13640	0
468	20240213	114900	87121840	13640	13640	13640	13640	100
469	20240213	114800	85757840	13670	13670	13670	13670	0
470	20240213	114700	85757840	13670	13670	13670	13670	0
471	20240213	114600	85757840	13670	13670	13670	13670	2
472	20240213	114500	85730500	13670	13670	13670	13670	2
473	20240213	114400	85703160	13670	13680	13680	13670	58
474	20240213	114300	84910110	13730	13730	13730	13730	10
475	20240213	114200	84772810	13720	13720	13720	13720	0
476	20240213	114100	84772810	13720	13720	13720	13720	0
477	20240213	114000	84772810	13720	13720	13720	13720	110
478	20240213	113900	83263610	13790	13790	13790	13790	2
479	20240213	113800	83236030	13800	13800	13800	13800	0
480	20240213	113700	83236030	13800	13740	13800	13740	120
481	20240213	113600	81582870	13700	13700	13700	13700	0
482	20240213	113500	81582870	13700	13700	13700	13700	0
483	20240213	113400	81582870	13700	13700	13700	13700	7
484	20240213	113300	81486970	13700	13690	13700	13690	11
485	20240213	113200	81336320	13690	13660	13690	13660	158
486	20240213	113100	79173830	13650	13640	13650	13640	152
487	20240213	113000	77099040	13640	13640	13640	13640	0
488	20240213	112900	77099040	13640	13640	13640	13640	0
489	20240213	112800	77099040	13640	13630	13640	13630	65
490	20240213	112700	76212550	13600	13600	13600	13600	0
491	20240213	112600	76212550	13600	13600	13600	13600	20
492	20240213	112500	75940550	13590	13590	13590	13590	0
493	20240213	112400	75940550	13590	13590	13590	13590	0
494	20240213	112300	75940550	13590	13590	13590	13590	0
495	20240213	112200	75940550	13590	13590	13590	13590	0
496	20240213	112100	75940550	13590	13590	13590	13590	0
497	20240213	112000	75940550	13590	13590	13590	13590	0
498	20240213	111900	75940550	13590	13590	13590	13590	0
499	20240213	111800	75940550	13590	13590	13590	13590	0
500	20240213	111700	75940550	13590	13590	13590	13590	0
501	20240213	111600	75940550	13590	13590	13590	13590	0
502	20240213	111500	75940550	13590	13590	13590	13590	0
503	20240213	111400	75940550	13590	13590	13590	13590	0
504	20240213	111300	75940550	13590	13590	13590	13590	0
505	20240213	111200	75940550	13590	13590	13590	13590	0
506	20240213	111100	75940550	13590	13590	13590	13590	0
507	20240213	111000	75940550	13590	13590	13590	13590	0
508	20240213	110900	75940550	13590	13590	13590	13590	0
509	20240213	110800	75940550	13590	13590	13590	13590	0
510	20240213	110700	75940550	13590	13590	13590	13590	0
511	20240213	110600	75940550	13590	13590	13590	13590	0
512	20240213	110500	75940550	13590	13590	13590	13590	0
513	20240213	110400	75940550	13590	13590	13590	13590	0
514	20240213	110300	75940550	13590	13590	13590	13590	0
515	20240213	110200	75940550	13590	13590	13590	13590	0
516	20240213	110100	75940550	13590	13590	13590	13590	8
517	20240213	110000	75831830	13580	13580	13580	13580	1
518	20240213	105900	75818250	13590	13590	13590	13590	119
519	20240213	105800	74201040	13630	13630	13630	13630	1
520	20240213	105700	74187410	13570	13570	13570	13570	0
521	20240213	105600	74187410	13570	13570	13570	13570	0
522	20240213	105500	74187410	13570	13570	13570	13570	0
523	20240213	105400	74187410	13570	13570	13570	13570	0
524	20240213	105300	74187410	13570	13570	13570	13570	0
525	20240213	105200	74187410	13570	13570	13570	13570	0
526	20240213	105100	74187410	13570	13570	13570	13570	0
527	20240213	105000	74187410	13570	13570	13570	13570	0
528	20240213	104900	74187410	13570	13570	13570	13570	0
529	20240213	104800	74187410	13570	13560	13570	13560	4
530	20240213	104700	74133150	13570	13570	13570	13570	0
531	20240213	104600	74133150	13570	13570	13570	13570	0
532	20240213	104500	74133150	13570	13570	13570	13570	0
533	20240213	104400	74133150	13570	13570	13570	13560	99
534	20240213	104300	72789730	13580	13590	13590	13580	220
535	20240213	104200	69801120	13580	13580	13580	13580	50
536	20240213	104100	69122120	13580	13580	13580	13580	0
537	20240213	104000	69122120	13580	13580	13580	13580	120
538	20240213	103900	67492520	13640	13640	13640	13640	0
539	20240213	103800	67492520	13640	13640	13640	13640	0
540	20240213	103700	67492520	13640	13640	13640	13640	0
541	20240213	103600	67492520	13640	13640	13640	13640	0
542	20240213	103500	67492520	13640	13640	13640	13640	0
543	20240213	103400	67492520	13640	13640	13640	13640	0
544	20240213	103300	67492520	13640	13640	13640	13640	0
545	20240213	103200	67492520	13640	13640	13640	13640	0
546	20240213	103100	67492520	13640	13640	13640	13640	0
547	20240213	103000	67492520	13640	13640	13640	13640	0
548	20240213	102900	67492520	13640	13640	13640	13640	0
549	20240213	102800	67492520	13640	13560	13640	13560	52
550	20240213	102700	66783730	13570	13570	13570	13570	370
551	20240213	102600	61762830	13620	13620	13620	13620	1
552	20240213	102500	61749210	13610	13620	13620	13610	2
553	20240213	102400	61721980	13600	13600	13600	13600	2
554	20240213	102300	61694780	13610	13610	13610	13610	2
555	20240213	102200	61667560	13570	13570	13570	13570	1
556	20240213	102100	61653990	13570	13570	13570	13570	0
557	20240213	102000	61653990	13570	13570	13570	13570	1
558	20240213	101900	61640420	13610	13610	13610	13610	0
559	20240213	101800	61640420	13610	13610	13610	13610	0
560	20240213	101700	61640420	13610	13610	13610	13610	0
561	20240213	101600	61640420	13610	13610	13610	13610	0
562	20240213	101500	61640420	13610	13610	13610	13610	0
563	20240213	101400	61640420	13610	13610	13610	13610	0
564	20240213	101300	61640420	13610	13610	13610	13610	0
565	20240213	101200	61640420	13610	13610	13610	13610	0
566	20240213	101100	61640420	13610	13550	13610	13550	4
567	20240213	101000	61586100	13610	13610	13610	13610	2
568	20240213	100900	61558880	13600	13600	13600	13600	0
569	20240213	100800	61558880	13600	13600	13600	13600	1
570	20240213	100700	61545280	13610	13610	13610	13610	0
571	20240213	100600	61545280	13610	13580	13610	13580	10
572	20240213	100500	61409240	13550	13550	13560	13550	51
573	20240213	100400	60718180	13550	13550	13550	13550	0
574	20240213	100300	60718180	13550	13550	13550	13550	0
575	20240213	100200	60718180	13550	13550	13550	13550	1
576	20240213	100100	60704630	13550	13550	13550	13550	0
577	20240213	100000	60704630	13550	13630	13640	13550	236
578	20240213	095900	57504980	13570	13570	13570	13570	0
579	20240213	095800	57504980	13570	13570	13570	13570	111
580	20240213	095700	55998710	13560	13560	13560	13560	0
581	20240213	095600	55998710	13560	13560	13560	13560	0
582	20240213	095500	55998710	13560	13560	13560	13560	0
583	20240213	095400	55998710	13560	13560	13560	13560	0
584	20240213	095300	55998710	13560	13560	13560	13560	0
585	20240213	095200	55998710	13560	13560	13560	13560	0
586	20240213	095100	55998710	13560	13560	13560	13560	3
587	20240213	095000	55958030	13560	13560	13560	13560	0
588	20240213	094900	55958030	13560	13560	13560	13560	2
589	20240213	094800	55930910	13560	13660	13660	13560	111
590	20240213	094700	54425600	13750	13570	13780	13570	16
591	20240213	094600	54207040	13550	13530	13550	13530	226
592	20240213	094500	51145280	13530	13530	13530	13530	1
593	20240213	094400	51131750	13530	13530	13530	13530	2
594	20240213	094300	51104690	13460	13460	13460	13460	0
595	20240213	094200	51104690	13460	13440	13460	13440	246
596	20240213	094100	47793570	13420	13420	13420	13420	0
597	20240213	094000	47793570	13420	13420	13420	13420	10
598	20240213	093900	47659370	13450	13450	13450	13420	103
599	20240213	093800	46276410	13460	13460	13460	13460	31
600	20240213	093700	45859150	13540	13470	13540	13470	29
601	20240213	093600	45467190	13540	13540	13540	13540	0
602	20240213	093500	45467190	13540	13540	13540	13540	0
603	20240213	093400	45467190	13540	13540	13540	13540	1
604	20240213	093300	45453650	13540	13540	13540	13540	1
605	20240213	093200	45440110	13550	13550	13550	13550	100
606	20240213	093100	44085110	13550	13550	13550	13550	0
607	20240213	093000	44085110	13550	13510	13550	13500	52
608	20240213	092900	43381740	13510	13510	13510	13510	0
609	20240213	092800	43381740	13510	13510	13510	13510	70
610	20240213	092700	42436040	13510	13510	13510	13510	91
611	20240213	092600	41206630	13510	13510	13510	13510	0
612	20240213	092500	41206630	13510	13510	13510	13510	3
613	20240213	092400	41166100	13510	13510	13510	13510	0
614	20240213	092300	41166100	13510	13510	13510	13510	0
615	20240213	092200	41166100	13510	13510	13510	13510	10
616	20240213	092100	41031000	13510	13510	13510	13510	0
617	20240213	092000	41031000	13510	13510	13510	13510	0
618	20240213	091900	41031000	13510	13510	13510	13510	4
619	20240213	091800	40976960	13520	13500	13520	13500	75
620	20240213	091700	39963020	13520	13520	13520	13520	0
621	20240213	091600	39963020	13520	13520	13520	13520	0
622	20240213	091500	39963020	13520	13520	13520	13520	0
623	20240213	091400	39963020	13520	13440	13520	13420	151
624	20240213	091300	37931750	13440	13460	13460	13440	42
625	20240213	091200	37367220	13450	13450	13450	13450	253
626	20240213	091100	33964370	13450	13440	13450	13440	352
627	20240213	091000	29230040	13390	13390	13390	13390	275
628	20240213	090900	25547790	13390	13470	13470	13250	930
629	20240213	090800	13154640	13490	13580	13580	13490	475
630	20240213	090700	6714010	13630	13630	13630	13630	22
631	20240213	090600	6414150	13630	13630	13630	13630	0
632	20240213	090500	6414150	13630	13630	13630	13630	2
633	20240213	090400	6386890	13630	13580	13630	13580	104
634	20240213	090300	4974520	13630	13650	13650	13630	163
635	20240213	090200	2750500	13620	13620	13620	13620	0
636	20240213	090100	2750500	13620	13630	13630	13620	100
637	20240213	090000	1388000	13880	13880	13880	13880	100