KissMeData/217950/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	203200	139920600	28600	28600	28600	28600	215
3	20240213	203100	139920600	28600	28600	28600	28600	0
4	20240213	203000	139920600	28600	28600	28600	28600	0
5	20240213	202900	139920600	28600	28600	28600	28600	0
6	20240213	202800	139920600	28600	28600	28600	28600	0
7	20240213	202700	139920600	28600	28600	28600	28600	0
8	20240213	202600	139920600	28600	28600	28600	28600	0
9	20240213	202500	139920600	28600	28600	28600	28600	0
10	20240213	202400	139920600	28600	28600	28600	28600	0
11	20240213	202300	139920600	28600	28600	28600	28600	0
12	20240213	202200	139920600	28600	28600	28600	28600	0
13	20240213	202100	139920600	28600	28600	28600	28600	0
14	20240213	202000	139920600	28600	28600	28600	28600	0
15	20240213	201900	139920600	28600	28600	28600	28600	0
16	20240213	201800	139920600	28600	28600	28600	28600	0
17	20240213	201700	139920600	28600	28600	28600	28600	0
18	20240213	201600	139920600	28600	28600	28600	28600	0
19	20240213	201500	139920600	28600	28600	28600	28600	0
20	20240213	201400	139920600	28600	28600	28600	28600	0
21	20240213	201300	139920600	28600	28600	28600	28600	0
22	20240213	201200	139920600	28600	28600	28600	28600	0
23	20240213	201100	139920600	28600	28600	28600	28600	0
24	20240213	201000	139920600	28600	28600	28600	28600	0
25	20240213	200900	139920600	28600	28600	28600	28600	0
26	20240213	200800	139920600	28600	28600	28600	28600	0
27	20240213	200700	139920600	28600	28600	28600	28600	0
28	20240213	200600	139920600	28600	28600	28600	28600	0
29	20240213	200500	139920600	28600	28600	28600	28600	0
30	20240213	200400	139920600	28600	28600	28600	28600	0
31	20240213	200300	139920600	28600	28600	28600	28600	0
32	20240213	200200	139920600	28600	28600	28600	28600	215
33	20240213	200100	139920600	28600	28600	28600	28600	0
34	20240213	200000	139920600	28600	28600	28600	28600	0
35	20240213	195900	139920600	28600	28600	28600	28600	0
36	20240213	195800	139920600	28600	28600	28600	28600	0
37	20240213	195700	139920600	28600	28600	28600	28600	0
38	20240213	195600	139920600	28600	28600	28600	28600	0
39	20240213	195500	139920600	28600	28600	28600	28600	0
40	20240213	195400	139920600	28600	28600	28600	28600	0
41	20240213	195300	139920600	28600	28600	28600	28600	0
42	20240213	195200	139920600	28600	28600	28600	28600	0
43	20240213	195100	139920600	28600	28600	28600	28600	0
44	20240213	195000	139920600	28600	28600	28600	28600	0
45	20240213	194900	139920600	28600	28600	28600	28600	0
46	20240213	194800	139920600	28600	28600	28600	28600	0
47	20240213	194700	139920600	28600	28600	28600	28600	0
48	20240213	194600	139920600	28600	28600	28600	28600	0
49	20240213	194500	139920600	28600	28600	28600	28600	0
50	20240213	194400	139920600	28600	28600	28600	28600	0
51	20240213	194300	139920600	28600	28600	28600	28600	0
52	20240213	194200	139920600	28600	28600	28600	28600	0
53	20240213	194100	139920600	28600	28600	28600	28600	0
54	20240213	194000	139920600	28600	28600	28600	28600	0
55	20240213	193900	139920600	28600	28600	28600	28600	0
56	20240213	193800	139920600	28600	28600	28600	28600	0
57	20240213	193700	139920600	28600	28600	28600	28600	0
58	20240213	193600	139920600	28600	28600	28600	28600	0
59	20240213	193500	139920600	28600	28600	28600	28600	0
60	20240213	193400	139920600	28600	28600	28600	28600	0
61	20240213	193300	139920600	28600	28600	28600	28600	0
62	20240213	193200	139920600	28600	28600	28600	28600	215
63	20240213	193100	139920600	28600	28600	28600	28600	0
64	20240213	193000	139920600	28600	28600	28600	28600	0
65	20240213	192900	139920600	28600	28600	28600	28600	0
66	20240213	192800	139920600	28600	28600	28600	28600	0
67	20240213	192700	139920600	28600	28600	28600	28600	0
68	20240213	192600	139920600	28600	28600	28600	28600	0
69	20240213	192500	139920600	28600	28600	28600	28600	0
70	20240213	192400	139920600	28600	28600	28600	28600	0
71	20240213	192300	139920600	28600	28600	28600	28600	0
72	20240213	192200	139920600	28600	28600	28600	28600	0
73	20240213	192100	139920600	28600	28600	28600	28600	0
74	20240213	192000	139920600	28600	28600	28600	28600	0
75	20240213	191900	139920600	28600	28600	28600	28600	0
76	20240213	191800	139920600	28600	28600	28600	28600	0
77	20240213	191700	139920600	28600	28600	28600	28600	0
78	20240213	191600	139920600	28600	28600	28600	28600	0
79	20240213	191500	139920600	28600	28600	28600	28600	0
80	20240213	191400	139920600	28600	28600	28600	28600	0
81	20240213	191300	139920600	28600	28600	28600	28600	0
82	20240213	191200	139920600	28600	28600	28600	28600	0
83	20240213	191100	139920600	28600	28600	28600	28600	0
84	20240213	191000	139920600	28600	28600	28600	28600	0
85	20240213	190900	139920600	28600	28600	28600	28600	0
86	20240213	190800	139920600	28600	28600	28600	28600	0
87	20240213	190700	139920600	28600	28600	28600	28600	0
88	20240213	190600	139920600	28600	28600	28600	28600	0
89	20240213	190500	139920600	28600	28600	28600	28600	0
90	20240213	190400	139920600	28600	28600	28600	28600	0
91	20240213	190300	139920600	28600	28600	28600	28600	0
92	20240213	190200	139920600	28600	28600	28600	28600	215
93	20240213	190100	139920600	28600	28600	28600	28600	0
94	20240213	190000	139920600	28600	28600	28600	28600	0
95	20240213	185900	139920600	28600	28600	28600	28600	0
96	20240213	185800	139920600	28600	28600	28600	28600	0
97	20240213	185700	139920600	28600	28600	28600	28600	0
98	20240213	185600	139920600	28600	28600	28600	28600	0
99	20240213	185500	139920600	28600	28600	28600	28600	0
100	20240213	185400	139920600	28600	28600	28600	28600	0
101	20240213	185300	139920600	28600	28600	28600	28600	0
102	20240213	185200	139920600	28600	28600	28600	28600	0
103	20240213	185100	139920600	28600	28600	28600	28600	0
104	20240213	185000	139920600	28600	28600	28600	28600	0
105	20240213	184900	139920600	28600	28600	28600	28600	0
106	20240213	184800	139920600	28600	28600	28600	28600	0
107	20240213	184700	139920600	28600	28600	28600	28600	0
108	20240213	184600	139920600	28600	28600	28600	28600	0
109	20240213	184500	139920600	28600	28600	28600	28600	0
110	20240213	184400	139920600	28600	28600	28600	28600	0
111	20240213	184300	139920600	28600	28600	28600	28600	0
112	20240213	184200	139920600	28600	28600	28600	28600	0
113	20240213	184100	139920600	28600	28600	28600	28600	0
114	20240213	184000	139920600	28600	28600	28600	28600	0
115	20240213	183900	139920600	28600	28600	28600	28600	0
116	20240213	183800	139920600	28600	28600	28600	28600	0
117	20240213	183700	139920600	28600	28600	28600	28600	0
118	20240213	183600	139920600	28600	28600	28600	28600	0
119	20240213	183500	139920600	28600	28600	28600	28600	0
120	20240213	183400	139920600	28600	28600	28600	28600	0
121	20240213	183300	139920600	28600	28600	28600	28600	0
122	20240213	183200	139920600	28600	28600	28600	28600	215
123	20240213	183100	139920600	28600	28600	28600	28600	0
124	20240213	183000	139920600	28600	28600	28600	28600	0
125	20240213	182900	139920600	28600	28600	28600	28600	0
126	20240213	182800	139920600	28600	28600	28600	28600	0
127	20240213	182700	139920600	28600	28600	28600	28600	0
128	20240213	182600	139920600	28600	28600	28600	28600	0
129	20240213	182500	139920600	28600	28600	28600	28600	0
130	20240213	182400	139920600	28600	28600	28600	28600	0
131	20240213	182300	139920600	28600	28600	28600	28600	0
132	20240213	182200	139920600	28600	28600	28600	28600	0
133	20240213	182100	139920600	28600	28600	28600	28600	0
134	20240213	182000	139920600	28600	28600	28600	28600	0
135	20240213	181900	139920600	28600	28600	28600	28600	0
136	20240213	181800	139920600	28600	28600	28600	28600	0
137	20240213	181700	139920600	28600	28600	28600	28600	0
138	20240213	181600	139920600	28600	28600	28600	28600	0
139	20240213	181500	139920600	28600	28600	28600	28600	0
140	20240213	181400	139920600	28600	28600	28600	28600	0
141	20240213	181300	139920600	28600	28600	28600	28600	0
142	20240213	181200	139920600	28600	28600	28600	28600	0
143	20240213	181100	139920600	28600	28600	28600	28600	0
144	20240213	181000	139920600	28600	28600	28600	28600	0
145	20240213	180900	139920600	28600	28600	28600	28600	0
146	20240213	180800	139920600	28600	28600	28600	28600	0
147	20240213	180700	139920600	28600	28600	28600	28600	0
148	20240213	180600	139920600	28600	28600	28600	28600	0
149	20240213	180500	139920600	28600	28600	28600	28600	0
150	20240213	180400	139920600	28600	28600	28600	28600	0
151	20240213	180300	139920600	28600	28600	28600	28600	0
152	20240213	180200	139920600	28600	28600	28600	28600	215
153	20240213	180100	139920600	28600	28600	28600	28600	0
154	20240213	180000	139920600	28600	28600	28600	28600	0
155	20240213	175900	139920600	28600	28600	28600	28600	0
156	20240213	175800	139920600	28600	28600	28600	28600	0
157	20240213	175700	139920600	28600	28600	28600	28600	0
158	20240213	175600	139920600	28600	28600	28600	28600	0
159	20240213	175500	139920600	28600	28600	28600	28600	0
160	20240213	175400	139920600	28600	28600	28600	28600	0
161	20240213	175300	139920600	28600	28600	28600	28600	0
162	20240213	175200	139920600	28600	28600	28600	28600	0
163	20240213	175100	139920600	28600	28600	28600	28600	0
164	20240213	175000	139920600	28600	28600	28600	28600	0
165	20240213	174900	139920600	28600	28600	28600	28600	0
166	20240213	174800	139920600	28600	28600	28600	28600	0
167	20240213	174700	139920600	28600	28600	28600	28600	0
168	20240213	174600	139920600	28600	28600	28600	28600	0
169	20240213	174500	139920600	28600	28600	28600	28600	0
170	20240213	174400	139920600	28600	28600	28600	28600	0
171	20240213	174300	139920600	28600	28600	28600	28600	0
172	20240213	174200	139920600	28600	28600	28600	28600	0
173	20240213	174100	139920600	28600	28600	28600	28600	0
174	20240213	174000	139920600	28600	28600	28600	28600	0
175	20240213	173900	139920600	28600	28600	28600	28600	0
176	20240213	173800	139920600	28600	28600	28600	28600	0
177	20240213	173700	139920600	28600	28600	28600	28600	0
178	20240213	173600	139920600	28600	28600	28600	28600	0
179	20240213	173500	139920600	28600	28600	28600	28600	0
180	20240213	173400	139920600	28600	28600	28600	28600	0
181	20240213	173300	139920600	28600	28600	28600	28600	0
182	20240213	173200	139920600	28600	28600	28600	28600	215
183	20240213	173100	139920600	28600	28600	28600	28600	0
184	20240213	173000	139920600	28600	28600	28600	28600	0
185	20240213	172900	139920600	28600	28600	28600	28600	0
186	20240213	172800	139920600	28600	28600	28600	28600	0
187	20240213	172700	139920600	28600	28600	28600	28600	0
188	20240213	172600	139920600	28600	28600	28600	28600	0
189	20240213	172500	139920600	28600	28600	28600	28600	0
190	20240213	172400	139920600	28600	28600	28600	28600	0
191	20240213	172300	139920600	28600	28600	28600	28600	0
192	20240213	172200	139920600	28600	28600	28600	28600	0
193	20240213	172100	139920600	28600	28600	28600	28600	0
194	20240213	172000	139920600	28600	28600	28600	28600	0
195	20240213	171900	139920600	28600	28600	28600	28600	0
196	20240213	171800	139920600	28600	28600	28600	28600	0
197	20240213	171700	139920600	28600	28600	28600	28600	0
198	20240213	171600	139920600	28600	28600	28600	28600	0
199	20240213	171500	139920600	28600	28600	28600	28600	0
200	20240213	171400	139920600	28600	28600	28600	28600	0
201	20240213	171300	139920600	28600	28600	28600	28600	0
202	20240213	171200	139920600	28600	28600	28600	28600	0
203	20240213	171100	139920600	28600	28600	28600	28600	0
204	20240213	171000	139920600	28600	28600	28600	28600	0
205	20240213	170900	139920600	28600	28600	28600	28600	0
206	20240213	170800	139920600	28600	28600	28600	28600	0
207	20240213	170700	139920600	28600	28600	28600	28600	0
208	20240213	170600	139920600	28600	28600	28600	28600	0
209	20240213	170500	139920600	28600	28600	28600	28600	0
210	20240213	170400	139920600	28600	28600	28600	28600	0
211	20240213	170300	139920600	28600	28600	28600	28600	0
212	20240213	170200	139920600	28600	28600	28600	28600	215
213	20240213	170100	139920600	28600	28600	28600	28600	0
214	20240213	170000	139920600	28600	28600	28600	28600	0
215	20240213	165900	139920600	28600	28600	28600	28600	0
216	20240213	165800	139920600	28600	28600	28600	28600	0
217	20240213	165700	139920600	28600	28600	28600	28600	0
218	20240213	165600	139920600	28600	28600	28600	28600	0
219	20240213	165500	139920600	28600	28600	28600	28600	0
220	20240213	165400	139920600	28600	28600	28600	28600	0
221	20240213	165300	139920600	28600	28600	28600	28600	0
222	20240213	165200	139920600	28600	28600	28600	28600	0
223	20240213	165100	139920600	28600	28600	28600	28600	0
224	20240213	165000	139920600	28600	28600	28600	28600	0
225	20240213	164900	139920600	28600	28600	28600	28600	0
226	20240213	164800	139920600	28600	28600	28600	28600	0
227	20240213	164700	139920600	28600	28600	28600	28600	0
228	20240213	164600	139920600	28600	28600	28600	28600	0
229	20240213	164500	139920600	28600	28600	28600	28600	0
230	20240213	164400	139920600	28600	28600	28600	28600	0
231	20240213	164300	139920600	28600	28600	28600	28600	0
232	20240213	164200	139920600	28600	28600	28600	28600	0
233	20240213	164100	139920600	28600	28600	28600	28600	0
234	20240213	164000	139920600	28600	28600	28600	28600	0
235	20240213	163900	139920600	28600	28600	28600	28600	0
236	20240213	163800	139920600	28600	28600	28600	28600	0
237	20240213	163700	139920600	28600	28600	28600	28600	0
238	20240213	163600	139920600	28600	28600	28600	28600	0
239	20240213	163500	139920600	28600	28600	28600	28600	0
240	20240213	163400	139920600	28600	28600	28600	28600	0
241	20240213	163300	139920600	28600	28600	28600	28600	0
242	20240213	163200	139920600	28600	28600	28600	28600	215
243	20240213	163100	139920600	28600	28600	28600	28600	0
244	20240213	163000	139920600	28600	28600	28600	28600	0
245	20240213	162900	139920600	28600	28600	28600	28600	0
246	20240213	162800	139920600	28600	28600	28600	28600	0
247	20240213	162700	139920600	28600	28600	28600	28600	0
248	20240213	162600	139920600	28600	28600	28600	28600	0
249	20240213	162500	139920600	28600	28600	28600	28600	0
250	20240213	162400	139920600	28600	28600	28600	28600	0
251	20240213	162300	139920600	28600	28600	28600	28600	0
252	20240213	162200	139920600	28600	28600	28600	28600	0
253	20240213	162100	139920600	28600	28600	28600	28600	0
254	20240213	162000	139920600	28600	28600	28600	28600	0
255	20240213	161900	139920600	28600	28600	28600	28600	0
256	20240213	161800	139920600	28600	28600	28600	28600	0
257	20240213	161700	139920600	28600	28600	28600	28600	0
258	20240213	161600	139920600	28600	28600	28600	28600	0
259	20240213	161500	139920600	28600	28600	28600	28600	0
260	20240213	161400	139920600	28600	28600	28600	28600	0
261	20240213	161300	139920600	28600	28600	28600	28600	0
262	20240213	161200	139920600	28600	28600	28600	28600	0
263	20240213	161100	139920600	28600	28600	28600	28600	0
264	20240213	161000	139920600	28600	28600	28600	28600	0
265	20240213	160900	139920600	28600	28600	28600	28600	0
266	20240213	160800	139920600	28600	28600	28600	28600	0
267	20240213	160700	139920600	28600	28600	28600	28600	0
268	20240213	160600	139920600	28600	28600	28600	28600	0
269	20240213	160500	139920600	28600	28600	28600	28600	0
270	20240213	160400	139920600	28600	28600	28600	28600	0
271	20240213	160300	139920600	28600	28600	28600	28600	0
272	20240213	160200	139920600	28600	28600	28600	28600	215
273	20240213	160100	139920600	28600	28600	28600	28600	0
274	20240213	160000	139920600	28600	28600	28600	28600	0
275	20240213	155900	139920600	28600	28600	28600	28600	0
276	20240213	155800	139920600	28600	28600	28600	28600	0
277	20240213	155700	139920600	28600	28600	28600	28600	0
278	20240213	155600	139920600	28600	28600	28600	28600	0
279	20240213	155500	139920600	28600	28600	28600	28600	0
280	20240213	155400	139920600	28600	28600	28600	28600	0
281	20240213	155300	139920600	28600	28600	28600	28600	0
282	20240213	155200	139920600	28600	28600	28600	28600	0
283	20240213	155100	139920600	28600	28600	28600	28600	0
284	20240213	155000	139920600	28600	28600	28600	28600	0
285	20240213	154900	139920600	28600	28600	28600	28600	0
286	20240213	154800	139920600	28600	28600	28600	28600	0
287	20240213	154700	139920600	28600	28600	28600	28600	0
288	20240213	154600	139920600	28600	28600	28600	28600	0
289	20240213	154500	139920600	28600	28600	28600	28600	0
290	20240213	154400	139920600	28600	28600	28600	28600	0
291	20240213	154300	139920600	28600	28600	28600	28600	0
292	20240213	154200	139920600	28600	28600	28600	28600	0
293	20240213	154100	139920600	28600	28600	28600	28600	0
294	20240213	154000	139920600	28600	28600	28600	28600	0
295	20240213	153900	139920600	28600	28600	28600	28600	0
296	20240213	153800	139920600	28600	28600	28600	28600	0
297	20240213	153700	139920600	28600	28600	28600	28600	0
298	20240213	153600	139920600	28600	28600	28600	28600	0
299	20240213	153500	139920600	28600	28600	28600	28600	0
300	20240213	153400	139920600	28600	28600	28600	28600	0
301	20240213	153300	139920600	28600	28600	28600	28600	0
302	20240213	153200	139920600	28600	28600	28600	28600	215
303	20240213	153100	139920600	28600	28600	28600	28600	0
304	20240213	153000	139920600	28600	28600	28600	28600	215
305	20240213	152900	133771600	28900	28900	28900	28900	0
306	20240213	152800	133771600	28900	28900	28900	28900	0
307	20240213	152700	133771600	28900	28900	28900	28900	0
308	20240213	152600	133771600	28900	28900	28900	28900	0
309	20240213	152500	133771600	28900	28900	28900	28900	0
310	20240213	152400	133771600	28900	28900	28900	28900	0
311	20240213	152300	133771600	28900	28900	28900	28900	0
312	20240213	152200	133771600	28900	28900	28900	28900	0
313	20240213	152100	133771600	28900	28900	28900	28900	0
314	20240213	152000	133771600	28900	28900	28900	28900	0
315	20240213	151900	133771600	28900	28900	28900	28900	0
316	20240213	151800	133771600	28900	28900	28900	28900	0
317	20240213	151700	133771600	28900	28900	28900	28900	0
318	20240213	151600	133771600	28900	28900	28900	28900	0
319	20240213	151500	133771600	28900	28900	28900	28900	0
320	20240213	151400	133771600	28900	28900	28900	28900	0
321	20240213	151300	133771600	28900	28900	28900	28900	0
322	20240213	151200	133771600	28900	28900	28900	28900	0
323	20240213	151100	133771600	28900	28900	28900	28900	0
324	20240213	151000	133771600	28900	28900	28900	28900	0
325	20240213	150900	133771600	28900	28900	28900	28900	60
326	20240213	150800	132037600	28600	28600	28600	28600	0
327	20240213	150700	132037600	28600	28600	28600	28600	0
328	20240213	150600	132037600	28600	28600	28600	28600	0
329	20240213	150500	132037600	28600	28600	28600	28600	0
330	20240213	150400	132037600	28600	28600	28600	28600	0
331	20240213	150300	132037600	28600	28600	28600	28600	0
332	20240213	150200	132037600	28600	28600	28600	28600	0
333	20240213	150100	132037600	28600	28600	28600	28600	0
334	20240213	150000	132037600	28600	28650	28650	28600	166
335	20240213	145900	127285000	28550	28550	28550	28550	0
336	20240213	145800	127285000	28550	28550	28550	28550	0
337	20240213	145700	127285000	28550	28550	28550	28550	0
338	20240213	145600	127285000	28550	28550	28550	28550	0
339	20240213	145500	127285000	28550	28550	28550	28550	0
340	20240213	145400	127285000	28550	28550	28550	28550	0
341	20240213	145300	127285000	28550	28550	28550	28550	0
342	20240213	145200	127285000	28550	28550	28550	28550	0
343	20240213	145100	127285000	28550	28550	28550	28550	0
344	20240213	145000	127285000	28550	28550	28550	28550	0
345	20240213	144900	127285000	28550	28550	28550	28550	0
346	20240213	144800	127285000	28550	28550	28550	28550	0
347	20240213	144700	127285000	28550	28550	28550	28550	0
348	20240213	144600	127285000	28550	28550	28550	28550	0
349	20240213	144500	127285000	28550	28550	28550	28550	0
350	20240213	144400	127285000	28550	28550	28550	28550	0
351	20240213	144300	127285000	28550	28550	28550	28550	0
352	20240213	144200	127285000	28550	28550	28550	28550	0
353	20240213	144100	127285000	28550	28550	28550	28550	1
354	20240213	144000	127256450	28550	28550	28550	28550	0
355	20240213	143900	127256450	28550	28550	28550	28550	0
356	20240213	143800	127256450	28550	28550	28550	28550	0
357	20240213	143700	127256450	28550	28550	28550	28550	0
358	20240213	143600	127256450	28550	28550	28550	28550	0
359	20240213	143500	127256450	28550	28550	28550	28550	0
360	20240213	143400	127256450	28550	28550	28550	28550	0
361	20240213	143300	127256450	28550	28550	28550	28550	0
362	20240213	143200	127256450	28550	28550	28550	28550	0
363	20240213	143100	127256450	28550	28550	28550	28550	0
364	20240213	143000	127256450	28550	28550	28550	28550	20
365	20240213	142900	126685450	28900	28900	28900	28900	5
366	20240213	142800	126540950	28900	28900	28900	28900	5
367	20240213	142700	126396450	28950	28950	28950	28950	0
368	20240213	142600	126396450	28950	28950	28950	28950	0
369	20240213	142500	126396450	28950	28950	28950	28950	0
370	20240213	142400	126396450	28950	28950	28950	28950	0
371	20240213	142300	126396450	28950	28950	28950	28950	0
372	20240213	142200	126396450	28950	28950	28950	28950	0
373	20240213	142100	126396450	28950	28950	28950	28950	0
374	20240213	142000	126396450	28950	28950	28950	28950	0
375	20240213	141900	126396450	28950	28950	28950	28950	0
376	20240213	141800	126396450	28950	28950	28950	28950	0
377	20240213	141700	126396450	28950	28950	28950	28950	0
378	20240213	141600	126396450	28950	28950	28950	28950	0
379	20240213	141500	126396450	28950	28950	28950	28950	0
380	20240213	141400	126396450	28950	28950	28950	28950	0
381	20240213	141300	126396450	28950	28950	28950	28950	0
382	20240213	141200	126396450	28950	28950	28950	28950	0
383	20240213	141100	126396450	28950	28950	28950	28950	0
384	20240213	141000	126396450	28950	28950	28950	28950	0
385	20240213	140900	126396450	28950	28950	28950	28950	0
386	20240213	140800	126396450	28950	28950	28950	28950	0
387	20240213	140700	126396450	28950	28950	28950	28950	0
388	20240213	140600	126396450	28950	28950	28950	28950	0
389	20240213	140500	126396450	28950	28950	28950	28950	2
390	20240213	140400	126338550	29000	29000	29000	29000	0
391	20240213	140300	126338550	29000	29000	29000	29000	0
392	20240213	140200	126338550	29000	29000	29000	29000	0
393	20240213	140100	126338550	29000	29000	29000	29000	0
394	20240213	140000	126338550	29000	29000	29000	29000	0
395	20240213	135900	126338550	29000	29000	29000	29000	0
396	20240213	135800	126338550	29000	29000	29000	29000	0
397	20240213	135700	126338550	29000	29000	29000	29000	0
398	20240213	135600	126338550	29000	29000	29000	29000	0
399	20240213	135500	126338550	29000	29000	29000	29000	0
400	20240213	135400	126338550	29000	29000	29000	29000	0
401	20240213	135300	126338550	29000	29000	29000	29000	0
402	20240213	135200	126338550	29000	29000	29000	29000	0
403	20240213	135100	126338550	29000	29000	29000	29000	0
404	20240213	135000	126338550	29000	29000	29000	29000	0
405	20240213	134900	126338550	29000	29000	29000	29000	127
406	20240213	134800	122655550	29000	29000	29000	29000	0
407	20240213	134700	122655550	29000	29000	29000	29000	0
408	20240213	134600	122655550	29000	29000	29000	29000	0
409	20240213	134500	122655550	29000	29000	29000	29000	0
410	20240213	134400	122655550	29000	29000	29000	29000	0
411	20240213	134300	122655550	29000	29000	29000	29000	0
412	20240213	134200	122655550	29000	29000	29000	29000	0
413	20240213	134100	122655550	29000	29000	29000	29000	0
414	20240213	134000	122655550	29000	29000	29000	29000	0
415	20240213	133900	122655550	29000	29000	29000	29000	0
416	20240213	133800	122655550	29000	29000	29000	29000	0
417	20240213	133700	122655550	29000	29000	29000	29000	0
418	20240213	133600	122655550	29000	29000	29000	29000	0
419	20240213	133500	122655550	29000	29000	29000	29000	0
420	20240213	133400	122655550	29000	29000	29000	29000	0
421	20240213	133300	122655550	29000	29000	29000	29000	0
422	20240213	133200	122655550	29000	29000	29000	29000	0
423	20240213	133100	122655550	29000	29000	29000	29000	0
424	20240213	133000	122655550	29000	29000	29000	29000	0
425	20240213	132900	122655550	29000	29000	29000	29000	0
426	20240213	132800	122655550	29000	29000	29000	29000	0
427	20240213	132700	122655550	29000	29000	29000	29000	0
428	20240213	132600	122655550	29000	29000	29000	29000	0
429	20240213	132500	122655550	29000	29000	29000	29000	0
430	20240213	132400	122655550	29000	29000	29000	29000	50
431	20240213	132300	121205550	29000	29000	29000	29000	0
432	20240213	132200	121205550	29000	29000	29000	29000	0
433	20240213	132100	121205550	29000	29000	29000	29000	8
434	20240213	132000	120973550	29000	29000	29000	29000	0
435	20240213	131900	120973550	29000	29000	29000	29000	0
436	20240213	131800	120973550	29000	29000	29000	29000	0
437	20240213	131700	120973550	29000	29000	29000	29000	0
438	20240213	131600	120973550	29000	29000	29000	29000	0
439	20240213	131500	120973550	29000	29000	29000	29000	0
440	20240213	131400	120973550	29000	29000	29000	29000	0
441	20240213	131300	120973550	29000	29000	29000	29000	0
442	20240213	131200	120973550	29000	29000	29000	29000	0
443	20240213	131100	120973550	29000	29000	29000	29000	0
444	20240213	131000	120973550	29000	29000	29000	29000	0
445	20240213	130900	120973550	29000	29000	29000	29000	0
446	20240213	130800	120973550	29000	29000	29000	29000	0
447	20240213	130700	120973550	29000	29000	29000	29000	15
448	20240213	130600	120538550	29000	29000	29000	29000	0
449	20240213	130500	120538550	29000	29000	29000	29000	0
450	20240213	130400	120538550	29000	29000	29000	29000	0
451	20240213	130300	120538550	29000	29000	29000	29000	60
452	20240213	130200	118798550	29000	28950	29000	28950	40
453	20240213	130100	117639700	28400	28400	28400	28400	0
454	20240213	130000	117639700	28400	28400	28400	28400	0
455	20240213	125900	117639700	28400	28400	28400	28400	0
456	20240213	125800	117639700	28400	28400	28400	28400	0
457	20240213	125700	117639700	28400	28400	28400	28400	0
458	20240213	125600	117639700	28400	28400	28400	28400	0
459	20240213	125500	117639700	28400	28400	28400	28400	0
460	20240213	125400	117639700	28400	28400	28400	28400	0
461	20240213	125300	117639700	28400	28400	28400	28400	0
462	20240213	125200	117639700	28400	28400	28400	28400	0
463	20240213	125100	117639700	28400	28400	28400	28400	0
464	20240213	125000	117639700	28400	28400	28400	28400	0
465	20240213	124900	117639700	28400	28400	28400	28400	0
466	20240213	124800	117639700	28400	28400	28400	28400	0
467	20240213	124700	117639700	28400	28400	28400	28400	0
468	20240213	124600	117639700	28400	28400	28400	28400	0
469	20240213	124500	117639700	28400	28400	28400	28400	0
470	20240213	124400	117639700	28400	28400	28400	28400	0
471	20240213	124300	117639700	28400	28400	28400	28400	0
472	20240213	124200	117639700	28400	28400	28400	28400	0
473	20240213	124100	117639700	28400	28400	28400	28400	0
474	20240213	124000	117639700	28400	28400	28400	28400	0
475	20240213	123900	117639700	28400	28400	28400	28400	0
476	20240213	123800	117639700	28400	28400	28400	28400	0
477	20240213	123700	117639700	28400	28400	28400	28400	0
478	20240213	123600	117639700	28400	28400	28400	28400	0
479	20240213	123500	117639700	28400	28400	28400	28400	0
480	20240213	123400	117639700	28400	28400	28400	28400	0
481	20240213	123300	117639700	28400	28400	28400	28400	0
482	20240213	123200	117639700	28400	28400	28400	28400	0
483	20240213	123100	117639700	28400	28400	28400	28400	0
484	20240213	123000	117639700	28400	28400	28400	28400	0
485	20240213	122900	117639700	28400	28400	28400	28400	0
486	20240213	122800	117639700	28400	28400	28400	28400	0
487	20240213	122700	117639700	28400	28400	28400	28400	0
488	20240213	122600	117639700	28400	28550	28550	28400	100
489	20240213	122500	114793950	28500	28500	28500	28500	0
490	20240213	122400	114793950	28500	28500	28500	28500	0
491	20240213	122300	114793950	28500	28500	28500	28500	0
492	20240213	122200	114793950	28500	28500	28500	28500	0
493	20240213	122100	114793950	28500	28500	28500	28500	0
494	20240213	122000	114793950	28500	28500	28500	28500	0
495	20240213	121900	114793950	28500	28500	28500	28500	0
496	20240213	121800	114793950	28500	28500	28500	28500	0
497	20240213	121700	114793950	28500	28500	28500	28500	0
498	20240213	121600	114793950	28500	28500	28500	28500	0
499	20240213	121500	114793950	28500	28500	28500	28500	0
500	20240213	121400	114793950	28500	28500	28500	28500	0
501	20240213	121300	114793950	28500	28500	28500	28500	0
502	20240213	121200	114793950	28500	28500	28500	28500	0
503	20240213	121100	114793950	28500	28500	28500	28500	0
504	20240213	121000	114793950	28500	28500	28500	28500	0
505	20240213	120900	114793950	28500	28500	28500	28500	0
506	20240213	120800	114793950	28500	28500	28500	28500	0
507	20240213	120700	114793950	28500	28500	28500	28500	0
508	20240213	120600	114793950	28500	28500	28500	28500	0
509	20240213	120500	114793950	28500	28500	28500	28500	0
510	20240213	120400	114793950	28500	28500	28500	28500	0
511	20240213	120300	114793950	28500	28500	28500	28500	0
512	20240213	120200	114793950	28500	28500	28500	28500	0
513	20240213	120100	114793950	28500	28500	28500	28500	20
514	20240213	120000	114223950	28500	28500	28500	28500	0
515	20240213	115900	114223950	28500	28500	28500	28500	0
516	20240213	115800	114223950	28500	28500	28500	28500	0
517	20240213	115700	114223950	28500	28500	28500	28500	0
518	20240213	115600	114223950	28500	28500	28500	28500	0
519	20240213	115500	114223950	28500	28500	28500	28500	0
520	20240213	115400	114223950	28500	28500	28500	28500	0
521	20240213	115300	114223950	28500	28500	28500	28500	0
522	20240213	115200	114223950	28500	28550	28550	28500	158
523	20240213	115100	109719900	28550	28550	28550	28550	0
524	20240213	115000	109719900	28550	28550	28550	28550	0
525	20240213	114900	109719900	28550	28550	28550	28550	0
526	20240213	114800	109719900	28550	28550	28550	28550	0
527	20240213	114700	109719900	28550	28550	28550	28550	0
528	20240213	114600	109719900	28550	28550	28550	28550	0
529	20240213	114500	109719900	28550	28550	28550	28550	0
530	20240213	114400	109719900	28550	28550	28550	28550	0
531	20240213	114300	109719900	28550	28550	28550	28550	0
532	20240213	114200	109719900	28550	28550	28550	28550	0
533	20240213	114100	109719900	28550	28550	28550	28550	0
534	20240213	114000	109719900	28550	28550	28550	28550	0
535	20240213	113900	109719900	28550	28550	28550	28550	0
536	20240213	113800	109719900	28550	28550	28550	28550	0
537	20240213	113700	109719900	28550	28550	28550	28550	0
538	20240213	113600	109719900	28550	28550	28550	28550	1
539	20240213	113500	109691350	28550	28550	28550	28550	0
540	20240213	113400	109691350	28550	28550	28550	28550	0
541	20240213	113300	109691350	28550	28550	28550	28550	0
542	20240213	113200	109691350	28550	28550	28550	28550	0
543	20240213	113100	109691350	28550	28550	28550	28550	0
544	20240213	113000	109691350	28550	28550	28550	28550	0
545	20240213	112900	109691350	28550	28550	28550	28550	0
546	20240213	112800	109691350	28550	28550	28550	28550	0
547	20240213	112700	109691350	28550	28550	28550	28550	0
548	20240213	112600	109691350	28550	28550	28550	28550	0
549	20240213	112500	109691350	28550	28550	28550	28550	0
550	20240213	112400	109691350	28550	28550	28550	28550	0
551	20240213	112300	109691350	28550	28550	28550	28550	0
552	20240213	112200	109691350	28550	28550	28550	28550	0
553	20240213	112100	109691350	28550	28550	28550	28550	0
554	20240213	112000	109691350	28550	28550	28550	28550	0
555	20240213	111900	109691350	28550	28550	28550	28550	0
556	20240213	111800	109691350	28550	28550	28550	28550	0
557	20240213	111700	109691350	28550	28550	28550	28550	0
558	20240213	111600	109691350	28550	28550	28550	28550	0
559	20240213	111500	109691350	28550	28550	28550	28550	0
560	20240213	111400	109691350	28550	28550	28550	28550	0
561	20240213	111300	109691350	28550	28550	28550	28550	0
562	20240213	111200	109691350	28550	28550	28550	28550	0
563	20240213	111100	109691350	28550	28550	28550	28550	0
564	20240213	111000	109691350	28550	28550	28550	28550	0
565	20240213	110900	109691350	28550	28550	28550	28550	0
566	20240213	110800	109691350	28550	28550	28550	28550	0
567	20240213	110700	109691350	28550	28550	28550	28550	25
568	20240213	110600	108977600	28550	28550	28550	28550	200
569	20240213	110500	103267600	28550	28600	28600	28550	100
570	20240213	110400	100412550	28600	28600	28600	28600	99
571	20240213	110300	97581150	28550	28550	28550	28550	0
572	20240213	110200	97581150	28550	29000	29000	28550	225
573	20240213	110100	91103700	29000	29000	29000	29000	10
574	20240213	110000	90813700	29000	29000	29000	29000	0
575	20240213	105900	90813700	29000	29000	29000	29000	0
576	20240213	105800	90813700	29000	29000	29000	29000	0
577	20240213	105700	90813700	29000	29000	29000	29000	0
578	20240213	105600	90813700	29000	29000	29000	29000	0
579	20240213	105500	90813700	29000	29000	29000	29000	0
580	20240213	105400	90813700	29000	29000	29000	29000	10
581	20240213	105300	90523700	29000	29000	29000	29000	0
582	20240213	105200	90523700	29000	29000	29000	29000	0
583	20240213	105100	90523700	29000	29000	29000	29000	0
584	20240213	105000	90523700	29000	29000	29000	29000	0
585	20240213	104900	90523700	29000	29000	29000	29000	0
586	20240213	104800	90523700	29000	29000	29000	29000	0
587	20240213	104700	90523700	29000	29000	29000	29000	250
588	20240213	104600	83273700	29000	29050	29050	29000	200
589	20240213	104500	77473050	30000	30000	30000	30000	0
590	20240213	104400	77473050	30000	30000	30000	30000	0
591	20240213	104300	77473050	30000	30000	30000	30000	0
592	20240213	104200	77473050	30000	30000	30000	30000	0
593	20240213	104100	77473050	30000	30000	30000	30000	0
594	20240213	104000	77473050	30000	30000	30000	30000	0
595	20240213	103900	77473050	30000	30000	30000	30000	0
596	20240213	103800	77473050	30000	30000	30000	30000	0
597	20240213	103700	77473050	30000	30000	30000	30000	0
598	20240213	103600	77473050	30000	30000	30000	30000	0
599	20240213	103500	77473050	30000	30000	30000	30000	0
600	20240213	103400	77473050	30000	30000	30000	30000	0
601	20240213	103300	77473050	30000	30000	30000	30000	0
602	20240213	103200	77473050	30000	30000	30000	30000	0
603	20240213	103100	77473050	30000	30000	30000	30000	0
604	20240213	103000	77473050	30000	30000	30000	30000	0
605	20240213	102900	77473050	30000	30000	30000	30000	0
606	20240213	102800	77473050	30000	30000	30000	30000	0
607	20240213	102700	77473050	30000	30000	30000	30000	0
608	20240213	102600	77473050	30000	30000	30000	30000	0
609	20240213	102500	77473050	30000	30000	30000	30000	0
610	20240213	102400	77473050	30000	30000	30000	30000	0
611	20240213	102300	77473050	30000	30000	30000	30000	0
612	20240213	102200	77473050	30000	30000	30000	30000	0
613	20240213	102100	77473050	30000	30000	30000	30000	1
614	20240213	102000	77443050	30000	30000	30000	30000	99
615	20240213	101900	74473050	30000	30000	30000	30000	0
616	20240213	101800	74473050	30000	30000	30000	30000	0
617	20240213	101700	74473050	30000	30000	30000	30000	0
618	20240213	101600	74473050	30000	30000	30000	30000	5
619	20240213	101500	74323050	30000	30000	30000	30000	0
620	20240213	101400	74323050	30000	30000	30000	30000	0
621	20240213	101300	74323050	30000	30000	30000	30000	0
622	20240213	101200	74323050	30000	30000	30000	30000	0
623	20240213	101100	74323050	30000	29900	30000	29900	400
624	20240213	101000	62330550	29900	29900	29900	29900	0
625	20240213	100900	62330550	29900	29900	29900	29900	0
626	20240213	100800	62330550	29900	29900	29900	29900	0
627	20240213	100700	62330550	29900	29900	29900	29900	0
628	20240213	100600	62330550	29900	29900	29900	29900	0
629	20240213	100500	62330550	29900	29900	29900	29900	0
630	20240213	100400	62330550	29900	29900	29900	29900	0
631	20240213	100300	62330550	29900	29900	29900	29900	0
632	20240213	100200	62330550	29900	29900	29900	29900	0
633	20240213	100100	62330550	29900	29900	29900	29900	0
634	20240213	100000	62330550	29900	29900	29900	29900	0
635	20240213	095900	62330550	29900	29900	29900	29900	0
636	20240213	095800	62330550	29900	29900	29900	29900	0
637	20240213	095700	62330550	29900	29900	29900	29900	0
638	20240213	095600	62330550	29900	29900	29900	29900	0
639	20240213	095500	62330550	29900	29900	29900	29900	0
640	20240213	095400	62330550	29900	29900	29900	29900	0
641	20240213	095300	62330550	29900	29900	29900	29900	1
642	20240213	095200	62300650	28300	28300	28300	28300	0
643	20240213	095100	62300650	28300	28300	28300	28300	0
644	20240213	095000	62300650	28300	28300	28300	28300	0
645	20240213	094900	62300650	28300	28300	28300	28300	0
646	20240213	094800	62300650	28300	28300	28300	28300	0
647	20240213	094700	62300650	28300	28300	28300	28300	0
648	20240213	094600	62300650	28300	28300	28300	28300	0
649	20240213	094500	62300650	28300	28300	28300	28300	0
650	20240213	094400	62300650	28300	28300	28300	28300	0
651	20240213	094300	62300650	28300	28300	28300	28300	0
652	20240213	094200	62300650	28300	28300	28300	28300	0
653	20240213	094100	62300650	28300	28300	28300	28300	0
654	20240213	094000	62300650	28300	28300	28300	28300	0
655	20240213	093900	62300650	28300	28300	28300	28300	0
656	20240213	093800	62300650	28300	28300	28300	28300	0
657	20240213	093700	62300650	28300	28300	28300	28300	1
658	20240213	093600	62272350	28300	28300	28300	28300	0
659	20240213	093500	62272350	28300	28300	28300	28300	3
660	20240213	093400	62187450	28300	28500	28500	28300	866
661	20240213	093300	37633100	28350	28350	28350	28350	0
662	20240213	093200	37633100	28350	28350	28350	28350	19
663	20240213	093100	37094450	30000	30000	30000	30000	0
664	20240213	093000	37094450	30000	30000	30000	30000	0
665	20240213	092900	37094450	30000	30000	30000	30000	0
666	20240213	092800	37094450	30000	30000	30000	30000	0
667	20240213	092700	37094450	30000	30000	30000	30000	0
668	20240213	092600	37094450	30000	30000	30000	30000	0
669	20240213	092500	37094450	30000	30000	30000	30000	0
670	20240213	092400	37094450	30000	30000	30000	30000	0
671	20240213	092300	37094450	30000	30000	30000	30000	0
672	20240213	092200	37094450	30000	30000	30000	30000	0
673	20240213	092100	37094450	30000	30000	30000	30000	0
674	20240213	092000	37094450	30000	30000	30000	30000	0
675	20240213	091900	37094450	30000	30000	30000	30000	0
676	20240213	091800	37094450	30000	30000	30000	30000	147
677	20240213	091700	32684450	30000	30000	30000	30000	0
678	20240213	091600	32684450	30000	30000	30000	30000	5
679	20240213	091500	32534450	30100	30100	30100	30100	0
680	20240213	091400	32534450	30100	30100	30100	30100	0
681	20240213	091300	32534450	30100	30100	30100	30100	0
682	20240213	091200	32534450	30100	30100	30100	30100	0
683	20240213	091100	32534450	30100	30100	30100	30100	0
684	20240213	091000	32534450	30100	30100	30100	30100	0
685	20240213	090900	32534450	30100	30100	30100	30100	0
686	20240213	090800	32534450	30100	30100	30100	30100	0
687	20240213	090700	32534450	30100	30100	30100	30100	0
688	20240213	090600	32534450	30100	30100	30100	30100	0
689	20240213	090500	32534450	30100	30100	30100	30100	1
690	20240213	090400	32504350	28050	28050	28050	28050	0
691	20240213	090300	32504350	28050	29000	29000	28050	908
692	20240213	090200	6434750	29000	30000	30000	29000	201
693	20240213	090100	604000	30200	30200	30200	30200	0
694	20240213	090000	604000	30200	30200	30200	30200	20